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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-13 | 39.15 | 39.30 | -0.61 | -1.53% | 39.13 | 40.88 | 224013 | 89157 | 6.62% |
| 2024-12-12 | 42.12 | 39.91 | -3.10 | -7.21% | 39.63 | 42.12 | 311098 | 125666 | 9.19% |
| 2024-12-11 | 44.80 | 43.01 | -2.29 | -5.06% | 41.98 | 44.80 | 252449 | 108324 | 7.46% |
| 2024-12-10 | 41.98 | 45.30 | 4.12 | 10.00% | 41.26 | 45.30 | 377328 | 166999 | 11.15% |
| 2024-12-09 | 40.40 | 41.18 | -1.05 | -2.49% | 39.60 | 43.62 | 250158 | 103994 | 7.39% |
| 2024-12-06 | 44.35 | 42.23 | -2.77 | -6.16% | 41.20 | 44.86 | 281884 | 120184 | 8.33% |
| 2024-12-05 | 41.80 | 45.00 | 3.14 | 7.50% | 40.90 | 45.80 | 230679 | 100813 | 6.82% |
| 2024-12-04 | 40.19 | 41.86 | 1.68 | 4.18% | 39.80 | 42.60 | 233726 | 97167 | 6.91% |
| 2024-12-03 | 40.33 | 40.18 | -1.15 | -2.78% | 39.98 | 41.82 | 240080 | 97970 | 7.09% |
| 2024-12-02 | 40.68 | 41.33 | 2.21 | 5.65% | 40.44 | 43.03 | 332907 | 138891 | 9.84% |
| 2024-11-29 | 35.95 | 39.12 | 3.56 | 10.01% | 35.68 | 39.12 | 156956 | 59170 | 4.64% |
| 2024-11-28 | 34.16 | 35.56 | 1.40 | 4.10% | 33.51 | 36.97 | 155449 | 54585 | 4.59% |
| 2024-11-27 | 31.50 | 34.16 | 2.53 | 8.00% | 31.20 | 34.16 | 151963 | 49796 | 4.49% |
| 2024-11-26 | 32.05 | 31.63 | -1.00 | -3.06% | 31.30 | 32.34 | 99058 | 31407 | 2.93% |
| 2024-11-25 | 33.20 | 32.63 | -0.61 | -1.84% | 31.80 | 33.70 | 185763 | 60516 | 5.49% |
| 2024-11-22 | 32.40 | 33.24 | 0.88 | 2.72% | 32.36 | 34.38 | 184635 | 61728 | 5.46% |
| 2024-11-21 | 31.39 | 32.36 | 0.77 | 2.44% | 30.55 | 33.22 | 164737 | 53170 | 4.87% |
| 2024-11-20 | 30.00 | 31.59 | 1.51 | 5.02% | 29.60 | 32.18 | 186271 | 58060 | 5.50% |
| 2024-11-19 | 28.10 | 30.08 | 2.06 | 7.35% | 28.10 | 30.10 | 167303 | 49351 | 4.94% |
| 2024-11-18 | 28.44 | 28.02 | -0.19 | -0.67% | 27.50 | 29.50 | 135920 | 38914 | 4.02% |
| 2024-11-15 | 29.31 | 28.21 | -1.43 | -4.82% | 27.88 | 29.72 | 139840 | 40096 | 4.13% |
| 2024-11-14 | 30.30 | 29.64 | -0.60 | -1.98% | 29.52 | 30.95 | 103730 | 31130 | 3.07% |
| 2024-11-13 | 30.20 | 30.24 | -0.06 | -0.20% | 28.50 | 30.62 | 159386 | 47110 | 4.71% |
| 2024-11-12 | 31.50 | 30.30 | -0.37 | -1.21% | 29.90 | 31.95 | 240386 | 73933 | 7.10% |
| 2024-11-11 | 27.88 | 30.67 | 2.79 | 10.01% | 27.60 | 30.67 | 357042 | 106219 | 10.55% |
| 2024-11-08 | 28.24 | 27.88 | -0.37 | -1.31% | 27.51 | 28.80 | 216922 | 60878 | 6.41% |
| 2024-11-07 | 29.70 | 28.25 | -1.25 | -4.24% | 27.57 | 30.23 | 227653 | 64664 | 6.73% |
| 2024-11-06 | 27.46 | 29.50 | 2.02 | 7.35% | 26.80 | 30.23 | 329101 | 95587 | 9.72% |
| 2024-11-05 | 27.50 | 27.48 | -0.55 | -1.96% | 26.45 | 27.70 | 210636 | 56856 | 6.22% |
| 2024-11-04 | 27.00 | 28.03 | 1.03 | 3.81% | 26.88 | 28.55 | 227912 | 63745 | 6.73% |
| 2024-11-01 | 26.68 | 27.00 | 0.05 | 0.19% | 26.31 | 27.49 | 147877 | 39807 | 4.37% |
| 2024-10-31 | 26.40 | 26.95 | 0.55 | 2.08% | 25.80 | 27.50 | 141765 | 37807 | 4.19% |
| 2024-10-30 | 25.69 | 26.40 | 0.32 | 1.23% | 25.64 | 26.67 | 152204 | 39695 | 4.50% |
| 2024-10-29 | 27.86 | 26.08 | -1.91 | -6.82% | 25.95 | 28.18 | 242297 | 65345 | 7.16% |
| 2024-10-28 | 27.79 | 27.99 | -0.10 | -0.36% | 27.22 | 28.07 | 119526 | 33016 | 3.53% |
| 2024-10-25 | 28.39 | 28.09 | -0.19 | -0.67% | 27.00 | 28.62 | 164023 | 45390 | 4.85% |
| 2024-10-24 | 28.40 | 28.28 | 0.40 | 1.43% | 27.74 | 29.27 | 130740 | 37103 | 3.86% |
| 2024-10-23 | 27.99 | 27.88 | -0.77 | -2.69% | 27.79 | 29.45 | 193834 | 55168 | 5.73% |
| 2024-10-22 | 26.50 | 28.65 | 2.15 | 8.11% | 26.50 | 29.15 | 300762 | 85192 | 8.89% |
| 2024-10-21 | 27.27 | 26.50 | -0.80 | -2.93% | 26.16 | 27.40 | 230788 | 61362 | 6.82% |
| 2024-10-18 | 26.29 | 27.30 | 0.90 | 3.41% | 25.85 | 28.05 | 216116 | 58491 | 6.39% |
| 2024-10-17 | 24.46 | 26.40 | 1.86 | 7.58% | 24.41 | 26.55 | 218469 | 56346 | 6.46% |
| 2024-10-16 | 23.70 | 24.54 | 0.42 | 1.74% | 23.56 | 25.05 | 117609 | 28841 | 3.48% |
| 2024-10-15 | 25.00 | 24.12 | 0.06 | 0.25% | 24.00 | 25.23 | 180089 | 44344 | 5.32% |
| 2024-10-14 | 22.89 | 24.06 | 1.00 | 4.34% | 22.34 | 24.18 | 199999 | 46770 | 5.91% |
| 2024-10-11 | 24.50 | 23.06 | -1.94 | -7.76% | 22.66 | 24.89 | 324221 | 76527 | 9.58% |
| 2024-10-10 | 25.45 | 25.00 | -0.67 | -2.61% | 24.20 | 26.45 | 291503 | 73725 | 8.61% |
| 2024-10-09 | 25.08 | 25.67 | 0.62 | 2.48% | 23.43 | 27.56 | 361689 | 93842 | 10.69% |
| 2024-10-08 | 25.00 | 25.05 | 2.28 | 10.01% | 23.15 | 25.05 | 240668 | 58798 | 7.11% |
| 2024-09-30 | 21.62 | 22.77 | 1.57 | 7.41% | 21.07 | 22.96 | 283359 | 63046 | 8.37% |
| 2024-09-27 | 20.94 | 21.20 | 0.63 | 3.06% | 20.41 | 21.56 | 164885 | 34547 | 4.87% |
| 2024-09-26 | 19.14 | 20.57 | 1.87 | 10.00% | 18.79 | 20.57 | 282672 | 56753 | 8.35% |
| 2024-09-25 | 18.78 | 18.70 | -0.10 | -0.53% | 18.50 | 19.15 | 157478 | 29532 | 4.65% |
| 2024-09-24 | 17.49 | 18.80 | 1.39 | 7.98% | 17.26 | 18.86 | 153958 | 27964 | 4.55% |
| 2024-09-23 | 18.03 | 17.41 | -0.69 | -3.81% | 17.35 | 18.23 | 90909 | 16060 | 2.69% |
| 2024-09-20 | 18.18 | 18.10 | -0.20 | -1.09% | 17.87 | 18.50 | 93987 | 17064 | 2.78% |
| 2024-09-19 | 17.77 | 18.30 | 0.53 | 2.98% | 17.27 | 18.45 | 150966 | 26986 | 4.46% |
| 2024-09-18 | 17.11 | 17.77 | 0.54 | 3.13% | 17.01 | 17.92 | 118165 | 20720 | 3.49% |
| 2024-09-13 | 17.57 | 17.23 | -0.09 | -0.52% | 17.13 | 17.82 | 83910 | 14629 | 2.48% |
| 2024-09-12 | 17.81 | 17.32 | -0.53 | -2.97% | 17.26 | 17.95 | 113694 | 19933 | 3.36% |
| 2024-09-11 | 17.58 | 17.85 | 0.15 | 0.85% | 17.53 | 18.19 | 105405 | 18827 | 3.11% |
| 2024-09-10 | 17.30 | 17.70 | 0.41 | 2.37% | 17.03 | 17.88 | 102120 | 17857 | 3.02% |
| 2024-09-09 | 16.92 | 17.29 | 0.14 | 0.82% | 16.81 | 17.66 | 123904 | 21498 | 3.66% |
| 2024-09-06 | 17.19 | 17.15 | -0.04 | -0.23% | 16.97 | 17.67 | 149402 | 25877 | 4.41% |
| 2024-09-05 | 16.42 | 17.19 | 0.85 | 5.20% | 16.42 | 17.97 | 206943 | 35878 | 6.12% |