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 | 27.02 | 26.56 | -0.50 | -1.85% | 26.33 | 27.10 | 181913 | 48425 | 0.66% |
| 2024-12-02 | 27.04 | 27.06 | 0.03 | 0.11% | 26.88 | 27.27 | 176184 | 47628 | 0.64% |
| 2024-11-29 | 26.99 | 27.03 | 0.10 | 0.37% | 26.64 | 27.31 | 181567 | 49101 | 0.66% |
| 2024-11-28 | 26.55 | 26.93 | 0.39 | 1.47% | 26.45 | 27.25 | 241062 | 65026 | 0.87% |
| 2024-11-27 | 25.99 | 26.54 | 0.55 | 2.12% | 25.73 | 26.65 | 187422 | 49288 | 0.68% |
| 2024-11-26 | 26.28 | 25.99 | -0.27 | -1.03% | 25.92 | 26.65 | 148943 | 39134 | 0.54% |
| 2024-11-25 | 26.30 | 26.26 | -0.51 | -1.91% | 25.81 | 26.83 | 220426 | 57784 | 0.80% |
| 2024-11-22 | 27.64 | 26.77 | -0.88 | -3.18% | 26.74 | 27.64 | 249830 | 67802 | 0.90% |
| 2024-11-21 | 27.88 | 27.65 | -0.24 | -0.86% | 27.40 | 28.04 | 169284 | 46885 | 0.61% |
| 2024-11-20 | 27.35 | 27.89 | 0.46 | 1.68% | 27.22 | 27.96 | 249932 | 69130 | 0.90% |
| 2024-11-19 | 27.35 | 27.43 | 0.34 | 1.26% | 26.74 | 27.56 | 245928 | 66680 | 0.89% |
| 2024-11-18 | 27.48 | 27.09 | -0.38 | -1.38% | 26.80 | 28.10 | 327264 | 89773 | 1.18% |
| 2024-11-15 | 28.21 | 27.47 | -0.86 | -3.04% | 27.46 | 28.33 | 293867 | 81687 | 1.06% |
| 2024-11-14 | 29.31 | 28.33 | -0.97 | -3.31% | 28.28 | 29.48 | 297072 | 85212 | 1.07% |
| 2024-11-13 | 29.34 | 29.30 | -0.04 | -0.14% | 28.86 | 29.43 | 252098 | 73346 | 0.91% |
| 2024-11-12 | 30.43 | 29.34 | -1.08 | -3.55% | 29.05 | 30.49 | 539522 | 158928 | 1.95% |
| 2024-11-11 | 30.80 | 30.42 | -0.46 | -1.49% | 29.90 | 30.80 | 538362 | 162702 | 1.94% |
| 2024-11-08 | 30.08 | 30.88 | 0.80 | 2.66% | 29.85 | 31.75 | 646433 | 199213 | 2.33% |
| 2024-11-07 | 30.70 | 30.08 | -1.32 | -4.20% | 29.16 | 30.70 | 642733 | 191193 | 2.32% |
| 2024-11-06 | 32.09 | 31.40 | 0.31 | 1.00% | 30.79 | 32.64 | 897523 | 284765 | 3.24% |
| 2024-11-05 | 29.14 | 31.09 | 2.39 | 8.33% | 29.14 | 31.10 | 716088 | 218788 | 2.59% |
| 2024-11-04 | 27.99 | 28.70 | 0.85 | 3.05% | 27.95 | 28.85 | 229538 | 65522 | 0.83% |
| 2024-11-01 | 28.67 | 27.85 | -0.83 | -2.89% | 27.76 | 28.90 | 308260 | 86584 | 1.11% |
| 2024-10-31 | 28.90 | 28.68 | -0.08 | -0.28% | 28.43 | 29.18 | 245799 | 70717 | 0.89% |
| 2024-10-30 | 29.04 | 28.76 | -0.28 | -0.96% | 28.58 | 29.29 | 215332 | 62228 | 0.78% |
| 2024-10-29 | 29.53 | 29.04 | -0.47 | -1.59% | 29.03 | 29.85 | 241141 | 70812 | 0.87% |
| 2024-10-28 | 29.59 | 29.51 | 0.10 | 0.34% | 29.47 | 30.04 | 239976 | 71350 | 0.87% |
| 2024-10-25 | 28.99 | 29.41 | 0.43 | 1.48% | 28.85 | 29.45 | 222432 | 64839 | 0.80% |
| 2024-10-24 | 29.65 | 28.98 | -0.72 | -2.42% | 28.77 | 29.65 | 272294 | 79074 | 0.98% |
| 2024-10-23 | 29.30 | 29.70 | 0.56 | 1.92% | 29.08 | 30.75 | 446871 | 134248 | 1.61% |
| 2024-10-22 | 29.50 | 29.14 | -0.45 | -1.52% | 28.90 | 29.75 | 277673 | 81425 | 1.00% |
| 2024-10-21 | 29.40 | 29.59 | 0.59 | 2.03% | 29.08 | 30.39 | 492900 | 147232 | 1.78% |
| 2024-10-18 | 28.16 | 29.00 | 0.84 | 2.98% | 27.83 | 29.38 | 379538 | 109543 | 1.37% |
| 2024-10-17 | 28.05 | 28.16 | 0.12 | 0.43% | 28.04 | 28.78 | 241866 | 68810 | 0.87% |
| 2024-10-16 | 27.35 | 28.04 | 0.23 | 0.83% | 27.28 | 28.22 | 231977 | 64700 | 0.84% |
| 2024-10-15 | 28.30 | 27.81 | -0.64 | -2.25% | 27.80 | 28.81 | 313426 | 88581 | 1.13% |
| 2024-10-14 | 27.31 | 28.45 | 1.42 | 5.25% | 27.23 | 28.82 | 544508 | 154311 | 1.97% |
| 2024-10-11 | 27.98 | 27.03 | -1.37 | -4.82% | 26.70 | 28.20 | 374249 | 102065 | 1.35% |
| 2024-10-10 | 28.34 | 28.40 | 0.06 | 0.21% | 27.55 | 29.57 | 446302 | 127672 | 1.61% |
| 2024-10-09 | 29.30 | 28.34 | -1.85 | -6.13% | 28.24 | 29.70 | 490289 | 142096 | 1.77% |
| 2024-10-08 | 30.36 | 30.19 | 2.59 | 9.38% | 28.26 | 30.36 | 685396 | 203752 | 2.48% |
| 2024-09-30 | 26.11 | 27.60 | 2.49 | 9.92% | 25.64 | 27.62 | 515794 | 138690 | 1.86% |
| 2024-09-27 | 24.09 | 25.11 | 1.16 | 4.84% | 24.09 | 25.46 | 296310 | 73500 | 1.07% |
| 2024-09-26 | 23.40 | 23.95 | 0.56 | 2.39% | 23.24 | 23.95 | 184649 | 43480 | 0.67% |
| 2024-09-25 | 23.19 | 23.39 | 0.36 | 1.56% | 23.15 | 23.79 | 182703 | 42832 | 0.66% |
| 2024-09-24 | 22.64 | 23.03 | 0.52 | 2.31% | 22.37 | 23.15 | 135827 | 31005 | 0.49% |
| 2024-09-23 | 22.28 | 22.51 | 0.15 | 0.67% | 22.21 | 22.98 | 159198 | 36103 | 0.58% |
| 2024-09-20 | 21.99 | 22.36 | 0.25 | 1.13% | 21.70 | 22.48 | 171194 | 37701 | 0.62% |
| 2024-09-19 | 22.61 | 22.11 | -0.48 | -2.12% | 21.67 | 22.77 | 256021 | 56304 | 0.92% |
| 2024-09-18 | 23.01 | 22.59 | -0.42 | -1.83% | 21.76 | 23.09 | 228167 | 50725 | 0.82% |
| 2024-09-13 | 23.19 | 23.01 | -0.11 | -0.48% | 22.95 | 23.38 | 74591 | 17266 | 0.27% |
| 2024-09-12 | 23.33 | 23.12 | -0.19 | -0.82% | 23.11 | 23.56 | 78983 | 18393 | 0.29% |
| 2024-09-11 | 23.40 | 23.31 | -0.26 | -1.10% | 23.16 | 23.57 | 63911 | 14943 | 0.23% |
| 2024-09-10 | 23.64 | 23.57 | -0.06 | -0.25% | 23.30 | 23.76 | 87007 | 20475 | 0.31% |
| 2024-09-09 | 24.03 | 23.63 | -0.38 | -1.58% | 23.41 | 24.24 | 111024 | 26347 | 0.40% |
| 2024-09-06 | 24.43 | 24.01 | -0.42 | -1.72% | 23.99 | 24.48 | 75284 | 18215 | 0.27% |
| 2024-09-05 | 24.28 | 24.43 | 0.15 | 0.62% | 24.22 | 24.72 | 94027 | 23044 | 0.34% |
| 2024-09-04 | 24.17 | 24.28 | -0.05 | -0.21% | 24.13 | 24.44 | 75905 | 18440 | 0.27% |
| 2024-09-03 | 24.04 | 24.33 | 0.60 | 2.53% | 23.88 | 24.54 | 116755 | 28376 | 0.42% |
| 2024-09-02 | 24.53 | 23.73 | -0.80 | -3.26% | 23.71 | 24.55 | 114737 | 27586 | 0.41% |
| 2024-08-30 | 24.11 | 24.53 | 0.50 | 2.08% | 24.00 | 24.80 | 158822 | 38846 | 0.57% |
| 2024-08-29 | 23.80 | 24.03 | 0.22 | 0.92% | 23.62 | 24.33 | 168141 | 40563 | 0.61% |
| 2024-08-28 | 23.29 | 23.81 | 0.52 | 2.23% | 23.11 | 23.84 | 143348 | 33864 | 0.52% |
| 2024-08-27 | 23.57 | 23.29 | -0.39 | -1.65% | 23.15 | 23.78 | 98668 | 23044 | 0.36% |
| 2024-08-26 | 24.00 | 23.68 | -0.32 | -1.33% | 23.34 | 24.05 | 128732 | 30373 | 0.46% |