致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 39.30 | 39.19 | -0.41 | -1.04% | 39.18 | 39.92 | 3182 | 1254 | 0.24% |
| 2024-12-02 | 39.24 | 39.60 | 0.20 | 0.51% | 39.01 | 40.08 | 3592 | 1422 | 0.27% |
| 2024-11-29 | 38.49 | 39.40 | 0.89 | 2.31% | 38.16 | 39.90 | 5549 | 2180 | 0.41% |
| 2024-11-28 | 38.91 | 38.51 | -0.40 | -1.03% | 38.15 | 39.50 | 4567 | 1766 | 0.34% |
| 2024-11-27 | 37.88 | 38.91 | 1.02 | 2.69% | 37.20 | 39.05 | 3809 | 1453 | 0.28% |
| 2024-11-26 | 38.11 | 37.89 | -0.08 | -0.21% | 37.53 | 38.47 | 1689 | 642 | 0.12% |
| 2024-11-25 | 37.11 | 37.97 | 0.17 | 0.45% | 37.11 | 38.48 | 2838 | 1078 | 0.21% |
| 2024-11-22 | 39.34 | 37.80 | -1.54 | -3.91% | 37.80 | 39.50 | 6743 | 2591 | 0.50% |
| 2024-11-21 | 39.56 | 39.34 | -0.22 | -0.56% | 39.12 | 40.15 | 4189 | 1666 | 0.31% |
| 2024-11-20 | 39.00 | 39.56 | 0.25 | 0.64% | 38.51 | 39.96 | 4790 | 1882 | 0.35% |
| 2024-11-19 | 37.56 | 39.31 | 1.51 | 3.99% | 37.56 | 39.38 | 5494 | 2116 | 0.41% |
| 2024-11-18 | 37.46 | 37.80 | 0.67 | 1.80% | 36.82 | 38.38 | 8209 | 3091 | 0.61% |
| 2024-11-15 | 37.98 | 37.13 | -0.81 | -2.13% | 37.01 | 38.23 | 6093 | 2289 | 0.45% |
| 2024-11-14 | 38.94 | 37.94 | -1.16 | -2.97% | 37.81 | 39.54 | 7112 | 2747 | 0.53% |
| 2024-11-13 | 40.08 | 39.10 | -0.70 | -1.76% | 38.10 | 40.27 | 8994 | 3494 | 0.66% |
| 2024-11-12 | 42.00 | 39.80 | -1.86 | -4.46% | 39.68 | 42.27 | 8479 | 3450 | 0.63% |
| 2024-11-11 | 41.25 | 41.66 | 0.56 | 1.36% | 40.66 | 41.71 | 6017 | 2491 | 0.44% |
| 2024-11-08 | 41.25 | 41.10 | -0.36 | -0.87% | 40.50 | 41.99 | 7843 | 3213 | 0.58% |
| 2024-11-07 | 41.07 | 41.46 | -0.03 | -0.07% | 40.95 | 41.80 | 3886 | 1605 | 0.29% |
| 2024-11-06 | 41.33 | 41.49 | -0.08 | -0.19% | 41.33 | 42.54 | 5118 | 2143 | 0.38% |
| 2024-11-05 | 42.03 | 41.57 | -0.28 | -0.67% | 41.19 | 42.05 | 7466 | 3100 | 0.55% |
| 2024-11-04 | 39.70 | 41.85 | 2.17 | 5.47% | 39.70 | 41.85 | 8092 | 3320 | 0.60% |
| 2024-11-01 | 39.41 | 39.68 | 0.23 | 0.58% | 39.01 | 40.53 | 4704 | 1878 | 0.35% |
| 2024-10-31 | 39.81 | 39.45 | 0.05 | 0.13% | 38.80 | 39.85 | 2306 | 907 | 0.17% |
| 2024-10-30 | 38.51 | 39.40 | 0.40 | 1.03% | 38.17 | 39.83 | 3862 | 1505 | 0.29% |
| 2024-10-29 | 39.90 | 39.00 | -0.90 | -2.26% | 38.40 | 40.45 | 5905 | 2315 | 0.44% |
| 2024-10-28 | 39.79 | 39.90 | 0.31 | 0.78% | 39.30 | 40.05 | 3360 | 1335 | 0.25% |
| 2024-10-25 | 40.10 | 39.59 | 0.19 | 0.48% | 39.33 | 40.66 | 4578 | 1820 | 0.34% |
| 2024-10-24 | 38.68 | 39.40 | 0.72 | 1.86% | 38.14 | 39.65 | 4725 | 1848 | 0.35% |
| 2024-10-23 | 39.09 | 38.68 | -0.51 | -1.30% | 38.20 | 39.45 | 4600 | 1785 | 0.34% |
| 2024-10-22 | 39.75 | 39.19 | -0.56 | -1.41% | 38.92 | 39.95 | 4558 | 1788 | 0.34% |
| 2024-10-21 | 39.02 | 39.75 | 0.81 | 2.08% | 38.35 | 40.31 | 7882 | 3115 | 0.58% |
| 2024-10-18 | 37.61 | 38.94 | 0.82 | 2.15% | 37.61 | 39.46 | 6227 | 2419 | 0.46% |
| 2024-10-17 | 37.90 | 38.12 | 0.39 | 1.03% | 37.54 | 39.27 | 5621 | 2165 | 0.42% |
| 2024-10-16 | 36.00 | 37.73 | 1.38 | 3.80% | 35.50 | 37.78 | 6743 | 2511 | 0.50% |
| 2024-10-15 | 36.31 | 36.35 | -0.01 | -0.03% | 35.70 | 37.30 | 5315 | 1945 | 0.39% |
| 2024-10-14 | 35.05 | 36.36 | 1.33 | 3.80% | 34.37 | 36.40 | 6489 | 2319 | 0.48% |
| 2024-10-11 | 36.66 | 35.03 | -0.63 | -1.77% | 34.30 | 36.66 | 8133 | 2846 | 0.60% |
| 2024-10-10 | 36.74 | 35.66 | -1.08 | -2.94% | 35.10 | 37.56 | 11881 | 4270 | 0.88% |
| 2024-10-09 | 40.10 | 36.74 | -5.04 | -12.06% | 35.50 | 40.47 | 15936 | 6037 | 1.18% |
| 2024-10-08 | 45.90 | 41.78 | 3.48 | 9.09% | 38.50 | 45.90 | 15639 | 6410 | 1.16% |
| 2024-09-30 | 36.03 | 38.30 | 3.63 | 10.47% | 35.52 | 38.63 | 14139 | 5317 | 1.04% |
| 2024-09-27 | 33.76 | 34.67 | 1.46 | 4.40% | 33.43 | 34.80 | 3863 | 1317 | 0.29% |
| 2024-09-26 | 31.23 | 33.21 | 1.91 | 6.10% | 30.98 | 33.25 | 3359 | 1077 | 0.25% |
| 2024-09-25 | 31.50 | 31.30 | 0.30 | 0.97% | 31.03 | 32.33 | 4110 | 1302 | 0.30% |
| 2024-09-24 | 30.34 | 31.00 | 1.17 | 3.92% | 29.84 | 31.24 | 3842 | 1167 | 0.28% |
| 2024-09-23 | 30.07 | 29.83 | -0.24 | -0.80% | 29.75 | 30.47 | 2004 | 600 | 0.15% |
| 2024-09-20 | 31.24 | 30.07 | -1.09 | -3.50% | 29.68 | 31.30 | 2557 | 774 | 0.19% |
| 2024-09-19 | 30.61 | 31.16 | 0.17 | 0.55% | 30.61 | 31.77 | 1600 | 500 | 0.12% |
| 2024-09-18 | 31.55 | 30.99 | -0.79 | -2.49% | 30.72 | 31.55 | 1546 | 480 | 0.11% |
| 2024-09-13 | 32.21 | 31.78 | -0.54 | -1.67% | 31.78 | 32.70 | 1519 | 488 | 0.11% |
| 2024-09-12 | 32.64 | 32.32 | -0.32 | -0.98% | 32.08 | 33.11 | 1475 | 479 | 0.11% |
| 2024-09-11 | 32.75 | 32.64 | -0.34 | -1.03% | 32.43 | 33.74 | 1746 | 577 | 0.13% |
| 2024-09-10 | 32.82 | 32.98 | 0.01 | 0.03% | 32.23 | 33.36 | 1109 | 363 | 0.08% |
| 2024-09-09 | 33.49 | 32.97 | -1.04 | -3.06% | 32.50 | 34.38 | 3614 | 1197 | 0.27% |
| 2024-09-06 | 35.22 | 34.01 | -0.99 | -2.83% | 33.87 | 35.26 | 1040 | 356 | 0.08% |
| 2024-09-05 | 35.34 | 35.00 | 0.14 | 0.40% | 34.80 | 35.49 | 435 | 152 | 0.03% |
| 2024-09-04 | 34.65 | 34.86 | 0.26 | 0.75% | 34.32 | 35.52 | 946 | 331 | 0.07% |
| 2024-09-03 | 33.91 | 34.60 | 0.47 | 1.38% | 33.90 | 34.76 | 733 | 252 | 0.05% |
| 2024-09-02 | 34.34 | 34.13 | -0.64 | -1.84% | 34.08 | 34.98 | 748 | 256 | 0.06% |
| 2024-08-30 | 34.23 | 34.77 | 0.22 | 0.64% | 34.23 | 35.26 | 1940 | 676 | 0.14% |
| 2024-08-29 | 33.83 | 34.55 | 0.78 | 2.31% | 33.79 | 34.92 | 787 | 271 | 0.06% |
| 2024-08-28 | 33.38 | 33.77 | 0.52 | 1.56% | 33.10 | 33.99 | 578 | 193 | 0.04% |
| 2024-08-27 | 33.06 | 33.25 | -0.07 | -0.21% | 32.73 | 33.67 | 878 | 291 | 0.06% |
| 2024-08-26 | 32.99 | 33.32 | 0.25 | 0.76% | 32.99 | 33.87 | 603 | 202 | 0.04% |