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 | 27.38 | 27.31 | 0.01 | 0.04% | 26.99 | 27.42 | 85388 | 23234 | 0.94% |
| 2024-12-02 | 26.95 | 27.30 | 0.26 | 0.96% | 26.55 | 27.50 | 113350 | 30688 | 1.24% |
| 2024-11-29 | 26.66 | 27.04 | 0.42 | 1.58% | 26.57 | 27.34 | 131900 | 35664 | 1.45% |
| 2024-11-28 | 27.68 | 26.62 | -1.06 | -3.83% | 26.50 | 27.68 | 196946 | 52854 | 2.16% |
| 2024-11-27 | 27.41 | 27.68 | 0.22 | 0.80% | 27.31 | 27.80 | 125484 | 34561 | 1.38% |
| 2024-11-26 | 28.20 | 27.46 | -0.97 | -3.41% | 27.44 | 28.46 | 117125 | 32707 | 1.28% |
| 2024-11-25 | 28.60 | 28.43 | -0.25 | -0.87% | 28.07 | 29.26 | 94140 | 26876 | 1.03% |
| 2024-11-22 | 29.51 | 28.68 | -0.96 | -3.24% | 28.65 | 30.45 | 125976 | 37410 | 1.38% |
| 2024-11-21 | 29.61 | 29.64 | -0.07 | -0.24% | 29.35 | 29.90 | 83873 | 24874 | 0.92% |
| 2024-11-20 | 29.25 | 29.71 | 0.27 | 0.92% | 29.02 | 29.87 | 101280 | 29875 | 1.11% |
| 2024-11-19 | 28.80 | 29.44 | 0.58 | 2.01% | 28.75 | 29.66 | 99339 | 29049 | 1.09% |
| 2024-11-18 | 29.38 | 28.86 | -0.57 | -1.94% | 28.67 | 29.88 | 103605 | 30398 | 1.14% |
| 2024-11-15 | 29.98 | 29.43 | -0.83 | -2.74% | 29.24 | 30.55 | 134225 | 39809 | 1.47% |
| 2024-11-14 | 30.82 | 30.26 | -0.63 | -2.04% | 30.20 | 31.29 | 130622 | 40166 | 1.43% |
| 2024-11-13 | 30.96 | 30.89 | -0.39 | -1.25% | 30.56 | 31.43 | 138765 | 42865 | 1.52% |
| 2024-11-12 | 30.61 | 31.28 | 0.58 | 1.89% | 30.43 | 32.53 | 302468 | 95586 | 3.32% |
| 2024-11-11 | 31.13 | 30.70 | -0.90 | -2.85% | 30.26 | 31.45 | 246466 | 75519 | 2.70% |
| 2024-11-08 | 30.00 | 31.60 | 1.93 | 6.50% | 29.50 | 32.27 | 346156 | 106225 | 3.80% |
| 2024-11-07 | 28.31 | 29.67 | 1.07 | 3.74% | 28.16 | 29.80 | 227441 | 66295 | 2.49% |
| 2024-11-06 | 29.26 | 28.60 | -0.66 | -2.26% | 28.35 | 29.35 | 185501 | 53340 | 2.03% |
| 2024-11-05 | 29.20 | 29.26 | 0.10 | 0.34% | 28.40 | 29.59 | 162791 | 47310 | 1.79% |
| 2024-11-04 | 28.00 | 29.16 | 1.13 | 4.03% | 27.90 | 29.25 | 169310 | 48693 | 1.86% |
| 2024-11-01 | 27.78 | 28.03 | 0.03 | 0.11% | 27.53 | 28.58 | 179861 | 50612 | 1.97% |
| 2024-10-31 | 28.36 | 28.00 | -0.92 | -3.18% | 27.18 | 28.36 | 217075 | 60279 | 2.38% |
| 2024-10-30 | 29.05 | 28.92 | -0.24 | -0.82% | 28.50 | 30.00 | 147230 | 42794 | 1.61% |
| 2024-10-29 | 29.40 | 29.16 | -0.23 | -0.78% | 28.86 | 29.77 | 126745 | 37138 | 1.39% |
| 2024-10-28 | 29.40 | 29.39 | 0.13 | 0.44% | 29.03 | 30.05 | 138935 | 41000 | 1.52% |
| 2024-10-25 | 28.90 | 29.26 | 0.42 | 1.46% | 28.75 | 29.58 | 108981 | 31817 | 1.20% |
| 2024-10-24 | 29.29 | 28.84 | -0.45 | -1.54% | 28.70 | 29.35 | 89586 | 25911 | 0.98% |
| 2024-10-23 | 29.88 | 29.29 | -0.59 | -1.97% | 29.00 | 29.88 | 167707 | 49238 | 1.84% |
| 2024-10-22 | 29.08 | 29.88 | 0.76 | 2.61% | 29.00 | 30.56 | 189097 | 56540 | 2.07% |
| 2024-10-21 | 29.62 | 29.12 | -0.48 | -1.62% | 28.43 | 29.75 | 185748 | 53841 | 2.04% |
| 2024-10-18 | 28.53 | 29.60 | 0.90 | 3.14% | 28.50 | 30.51 | 185780 | 54826 | 2.04% |
| 2024-10-17 | 29.39 | 28.70 | -0.35 | -1.20% | 28.60 | 30.13 | 110155 | 32259 | 1.21% |
| 2024-10-16 | 29.00 | 29.05 | -0.44 | -1.49% | 28.54 | 29.47 | 113275 | 32913 | 1.24% |
| 2024-10-15 | 30.75 | 29.49 | -1.31 | -4.25% | 29.35 | 30.75 | 158693 | 47662 | 1.74% |
| 2024-10-14 | 31.11 | 30.80 | -0.10 | -0.32% | 30.00 | 31.47 | 188690 | 57854 | 2.07% |
| 2024-10-11 | 32.09 | 30.90 | -1.19 | -3.71% | 30.40 | 32.68 | 179125 | 56094 | 1.96% |
| 2024-10-10 | 31.61 | 32.09 | 0.45 | 1.42% | 31.51 | 33.36 | 188767 | 61191 | 2.07% |
| 2024-10-09 | 34.00 | 31.64 | -3.52 | -10.01% | 31.64 | 34.00 | 301882 | 98208 | 3.31% |
| 2024-10-08 | 39.05 | 35.16 | -0.34 | -0.96% | 33.29 | 39.05 | 326079 | 116240 | 3.58% |
| 2024-09-30 | 33.20 | 35.50 | 3.14 | 9.70% | 32.69 | 35.50 | 263947 | 89683 | 2.89% |
| 2024-09-27 | 32.13 | 32.36 | 1.45 | 4.69% | 31.16 | 34.00 | 309080 | 99806 | 3.39% |
| 2024-09-26 | 28.10 | 30.91 | 2.81 | 10.00% | 27.83 | 30.91 | 217427 | 63925 | 2.38% |
| 2024-09-25 | 28.20 | 28.10 | 0.00 | 0.00% | 28.00 | 29.29 | 226840 | 64894 | 2.49% |
| 2024-09-24 | 27.81 | 28.10 | 0.52 | 1.89% | 26.67 | 28.28 | 211571 | 58392 | 2.32% |
| 2024-09-23 | 27.25 | 27.58 | 0.28 | 1.03% | 27.10 | 28.45 | 166042 | 46294 | 1.82% |
| 2024-09-20 | 26.65 | 27.30 | 0.32 | 1.19% | 26.55 | 27.44 | 147998 | 40038 | 1.62% |
| 2024-09-19 | 25.50 | 26.98 | 1.26 | 4.90% | 25.31 | 27.07 | 238136 | 63048 | 2.61% |
| 2024-09-18 | 23.99 | 25.72 | 1.27 | 5.19% | 23.90 | 25.73 | 135573 | 34000 | 1.49% |
| 2024-09-13 | 24.92 | 24.45 | -0.61 | -2.43% | 24.42 | 25.42 | 108336 | 26922 | 1.19% |
| 2024-09-12 | 25.68 | 25.06 | -0.63 | -2.45% | 25.03 | 26.18 | 89260 | 22724 | 0.98% |
| 2024-09-11 | 25.18 | 25.69 | 0.44 | 1.74% | 24.72 | 26.13 | 108358 | 27756 | 1.19% |
| 2024-09-10 | 25.25 | 25.25 | -0.02 | -0.08% | 24.61 | 25.40 | 119241 | 29836 | 1.31% |
| 2024-09-09 | 25.91 | 25.27 | -0.72 | -2.77% | 24.90 | 26.14 | 125758 | 31795 | 1.38% |
| 2024-09-06 | 25.90 | 25.99 | -0.02 | -0.08% | 25.76 | 26.64 | 106140 | 27857 | 1.16% |
| 2024-09-05 | 26.41 | 26.01 | -0.33 | -1.25% | 25.85 | 26.76 | 112071 | 29271 | 1.23% |
| 2024-09-04 | 26.24 | 26.34 | 0.10 | 0.38% | 25.74 | 26.89 | 230548 | 60817 | 2.53% |
| 2024-09-03 | 24.50 | 26.24 | 1.49 | 6.02% | 24.50 | 26.39 | 235347 | 60780 | 2.58% |
| 2024-09-02 | 24.68 | 24.75 | 0.45 | 1.85% | 24.40 | 25.39 | 267542 | 66981 | 2.93% |
| 2024-08-30 | 23.10 | 24.30 | 1.17 | 5.06% | 22.82 | 24.85 | 203138 | 49177 | 2.23% |
| 2024-08-29 | 23.21 | 23.13 | -0.19 | -0.81% | 22.95 | 23.45 | 87321 | 20258 | 0.96% |
| 2024-08-28 | 23.71 | 23.32 | -0.57 | -2.39% | 23.19 | 24.12 | 73552 | 17248 | 0.81% |
| 2024-08-27 | 24.03 | 23.89 | -0.46 | -1.89% | 23.70 | 24.27 | 78421 | 18732 | 0.86% |
| 2024-08-26 | 24.47 | 24.35 | 0.06 | 0.25% | 23.58 | 24.70 | 140853 | 33973 | 1.54% |