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 | 26.40 | 26.33 | -0.06 | -0.23% | 26.10 | 26.50 | 38200 | 10044 | 1.63% |
| 2024-12-02 | 26.27 | 26.39 | 0.01 | 0.04% | 26.06 | 26.56 | 49880 | 13122 | 2.13% |
| 2024-11-29 | 25.95 | 26.38 | 0.44 | 1.70% | 25.90 | 26.60 | 50692 | 13368 | 2.16% |
| 2024-11-28 | 25.83 | 25.94 | 0.11 | 0.43% | 25.70 | 26.44 | 44311 | 11558 | 1.89% |
| 2024-11-27 | 25.56 | 25.83 | 0.14 | 0.54% | 25.32 | 25.83 | 33270 | 8517 | 1.42% |
| 2024-11-26 | 25.74 | 25.69 | 0.07 | 0.27% | 25.59 | 26.03 | 21763 | 5616 | 0.93% |
| 2024-11-25 | 25.48 | 25.62 | 0.08 | 0.31% | 25.33 | 25.68 | 29814 | 7600 | 1.27% |
| 2024-11-22 | 26.61 | 25.54 | -1.10 | -4.13% | 25.53 | 26.61 | 52604 | 13697 | 2.25% |
| 2024-11-21 | 26.18 | 26.64 | 0.43 | 1.64% | 26.00 | 26.84 | 57824 | 15271 | 2.47% |
| 2024-11-20 | 25.70 | 26.21 | 0.51 | 1.98% | 25.53 | 26.21 | 57905 | 14999 | 2.47% |
| 2024-11-19 | 25.59 | 25.70 | 0.14 | 0.55% | 25.12 | 25.77 | 55370 | 14074 | 2.36% |
| 2024-11-18 | 26.13 | 25.56 | -0.48 | -1.84% | 25.51 | 26.29 | 56356 | 14611 | 2.41% |
| 2024-11-15 | 26.50 | 26.04 | -0.38 | -1.44% | 25.99 | 26.53 | 59992 | 15735 | 2.56% |
| 2024-11-14 | 27.53 | 26.42 | -1.12 | -4.07% | 26.36 | 27.53 | 103377 | 27719 | 4.41% |
| 2024-11-13 | 28.18 | 27.54 | -0.59 | -2.10% | 27.33 | 28.38 | 71350 | 19745 | 3.05% |
| 2024-11-12 | 27.99 | 28.13 | 0.30 | 1.08% | 27.89 | 28.86 | 110362 | 31348 | 4.71% |
| 2024-11-11 | 27.95 | 27.83 | -0.20 | -0.71% | 27.48 | 27.99 | 65422 | 18123 | 2.79% |
| 2024-11-08 | 28.60 | 28.03 | -0.48 | -1.68% | 27.80 | 28.80 | 87063 | 24481 | 3.72% |
| 2024-11-07 | 27.98 | 28.51 | 0.17 | 0.60% | 27.98 | 28.68 | 58123 | 16529 | 2.48% |
| 2024-11-06 | 28.84 | 28.34 | -0.49 | -1.70% | 28.20 | 28.99 | 54966 | 15670 | 2.35% |
| 2024-11-05 | 28.51 | 28.83 | 0.31 | 1.09% | 28.25 | 28.97 | 55367 | 15877 | 2.36% |
| 2024-11-04 | 28.56 | 28.52 | -0.21 | -0.73% | 28.10 | 29.08 | 43065 | 12241 | 1.84% |
| 2024-11-01 | 28.12 | 28.73 | 0.15 | 0.52% | 28.11 | 29.66 | 85608 | 24874 | 3.66% |
| 2024-10-31 | 28.46 | 28.58 | -0.01 | -0.03% | 27.71 | 28.76 | 102144 | 28857 | 4.36% |
| 2024-10-30 | 29.28 | 28.59 | -1.41 | -4.70% | 28.11 | 29.65 | 110645 | 31823 | 4.72% |
| 2024-10-29 | 32.00 | 30.00 | -1.69 | -5.33% | 29.01 | 32.50 | 216472 | 64808 | 9.24% |
| 2024-10-28 | 29.48 | 31.69 | -1.07 | -3.27% | 29.48 | 32.58 | 293859 | 90134 | 12.55% |
| 2024-10-25 | 30.94 | 32.76 | 1.71 | 5.51% | 30.50 | 32.86 | 99730 | 32091 | 4.26% |
| 2024-10-24 | 30.97 | 31.05 | 0.00 | 0.00% | 30.83 | 31.42 | 56664 | 17624 | 2.42% |
| 2024-10-23 | 31.51 | 31.05 | -0.27 | -0.86% | 30.88 | 31.99 | 65732 | 20652 | 2.81% |
| 2024-10-22 | 30.81 | 31.32 | 0.71 | 2.32% | 30.65 | 32.07 | 99336 | 31185 | 4.24% |
| 2024-10-21 | 31.25 | 30.61 | -0.13 | -0.42% | 30.45 | 31.33 | 86049 | 26482 | 3.67% |
| 2024-10-18 | 29.79 | 30.74 | 0.93 | 3.12% | 29.76 | 31.36 | 95018 | 29032 | 4.06% |
| 2024-10-17 | 30.09 | 29.81 | -0.28 | -0.93% | 29.81 | 30.66 | 49381 | 14910 | 2.11% |
| 2024-10-16 | 29.50 | 30.09 | 0.37 | 1.24% | 29.10 | 30.38 | 59706 | 17820 | 2.55% |
| 2024-10-15 | 30.20 | 29.72 | -0.53 | -1.75% | 29.61 | 30.93 | 79202 | 24051 | 3.38% |
| 2024-10-14 | 30.24 | 30.25 | 0.05 | 0.17% | 29.05 | 30.60 | 110745 | 33102 | 4.73% |
| 2024-10-11 | 30.92 | 30.20 | -0.01 | -0.03% | 28.95 | 31.11 | 123858 | 37011 | 5.29% |
| 2024-10-10 | 32.70 | 30.21 | -2.14 | -6.62% | 30.08 | 33.50 | 226005 | 71815 | 9.65% |
| 2024-10-09 | 34.50 | 32.35 | -3.25 | -9.13% | 32.26 | 34.88 | 100256 | 33537 | 4.28% |
| 2024-10-08 | 35.74 | 35.60 | 3.11 | 9.57% | 33.82 | 35.74 | 128934 | 45525 | 5.51% |
| 2024-09-30 | 30.60 | 32.49 | 2.94 | 9.95% | 30.07 | 32.50 | 142718 | 44970 | 6.09% |
| 2024-09-27 | 30.00 | 29.55 | 0.17 | 0.58% | 28.72 | 30.27 | 111043 | 32580 | 4.74% |
| 2024-09-26 | 28.49 | 29.88 | 1.13 | 3.93% | 27.92 | 30.00 | 86300 | 24938 | 3.68% |
| 2024-09-25 | 26.99 | 28.75 | 1.85 | 6.88% | 26.99 | 28.85 | 117245 | 33127 | 5.01% |
| 2024-09-24 | 25.21 | 26.90 | 1.80 | 7.17% | 24.90 | 26.99 | 74076 | 19349 | 3.16% |
| 2024-09-23 | 25.20 | 25.10 | -0.10 | -0.40% | 24.99 | 25.97 | 50153 | 12747 | 2.14% |
| 2024-09-20 | 24.85 | 25.20 | 0.50 | 2.02% | 24.46 | 25.59 | 49679 | 12471 | 2.12% |
| 2024-09-19 | 24.07 | 24.70 | 0.66 | 2.75% | 23.91 | 24.76 | 29643 | 7253 | 1.27% |
| 2024-09-18 | 23.87 | 24.04 | 0.17 | 0.71% | 23.61 | 24.07 | 22073 | 5268 | 0.94% |
| 2024-09-13 | 24.38 | 23.87 | -0.45 | -1.85% | 23.80 | 24.38 | 21070 | 5056 | 0.90% |
| 2024-09-12 | 24.73 | 24.32 | -0.41 | -1.66% | 24.32 | 24.92 | 22468 | 5516 | 0.96% |
| 2024-09-11 | 24.75 | 24.73 | -0.07 | -0.28% | 24.50 | 24.89 | 19050 | 4701 | 0.81% |
| 2024-09-10 | 25.19 | 24.80 | -0.38 | -1.51% | 24.54 | 25.27 | 34139 | 8468 | 1.46% |
| 2024-09-09 | 25.66 | 25.18 | -0.61 | -2.37% | 25.08 | 25.91 | 27920 | 7086 | 1.19% |
| 2024-09-06 | 26.23 | 25.79 | -0.43 | -1.64% | 25.77 | 26.33 | 16632 | 4315 | 0.71% |
| 2024-09-05 | 26.14 | 26.22 | 0.13 | 0.50% | 26.06 | 26.40 | 18378 | 4812 | 0.78% |
| 2024-09-04 | 26.05 | 26.09 | -0.07 | -0.27% | 25.93 | 26.54 | 23315 | 6114 | 1.00% |
| 2024-09-03 | 25.90 | 26.16 | 0.17 | 0.65% | 25.83 | 26.41 | 28250 | 7388 | 1.21% |
| 2024-09-02 | 26.26 | 25.99 | -0.37 | -1.40% | 25.88 | 26.35 | 31348 | 8182 | 1.34% |
| 2024-08-30 | 26.45 | 26.36 | -0.21 | -0.79% | 26.07 | 26.98 | 43620 | 11579 | 1.86% |
| 2024-08-29 | 26.02 | 26.57 | 0.51 | 1.96% | 25.90 | 26.63 | 21190 | 5589 | 0.90% |
| 2024-08-28 | 26.04 | 26.06 | -0.07 | -0.27% | 25.80 | 26.40 | 21871 | 5707 | 0.93% |
| 2024-08-27 | 26.03 | 26.13 | 0.17 | 0.65% | 25.92 | 26.34 | 18422 | 4816 | 0.79% |
| 2024-08-26 | 25.97 | 25.96 | -0.01 | -0.04% | 25.71 | 26.06 | 15775 | 4090 | 0.67% |