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 | 28.80 | 28.04 | -0.91 | -3.14% | 27.96 | 29.80 | 116962 | 33552 | 11.12% |
| 2024-12-02 | 27.35 | 28.95 | 1.61 | 5.89% | 27.00 | 30.07 | 149340 | 42830 | 14.20% |
| 2024-11-29 | 26.76 | 27.34 | 0.35 | 1.30% | 26.26 | 27.75 | 75162 | 20317 | 7.14% |
| 2024-11-28 | 26.14 | 26.99 | 0.87 | 3.33% | 26.02 | 27.27 | 68781 | 18343 | 6.54% |
| 2024-11-27 | 25.86 | 26.12 | 0.26 | 1.01% | 24.93 | 26.12 | 43747 | 11153 | 4.16% |
| 2024-11-26 | 26.52 | 25.86 | -0.48 | -1.82% | 25.83 | 26.68 | 33843 | 8883 | 3.22% |
| 2024-11-25 | 25.83 | 26.34 | 0.52 | 2.01% | 25.50 | 26.34 | 44132 | 11472 | 4.20% |
| 2024-11-22 | 27.16 | 25.82 | -1.40 | -5.14% | 25.80 | 27.30 | 50004 | 13323 | 4.75% |
| 2024-11-21 | 27.21 | 27.22 | -0.04 | -0.15% | 26.91 | 27.36 | 42992 | 11668 | 4.09% |
| 2024-11-20 | 27.11 | 27.26 | 0.16 | 0.59% | 26.82 | 27.44 | 44932 | 12219 | 4.27% |
| 2024-11-19 | 26.50 | 27.10 | 0.89 | 3.40% | 26.23 | 27.10 | 52160 | 13897 | 4.96% |
| 2024-11-18 | 28.20 | 26.21 | -2.00 | -7.09% | 26.13 | 28.35 | 68093 | 18200 | 6.47% |
| 2024-11-15 | 28.36 | 28.21 | -0.21 | -0.74% | 28.08 | 28.72 | 53343 | 15162 | 5.07% |
| 2024-11-14 | 29.71 | 28.42 | -1.62 | -5.39% | 28.40 | 29.74 | 87608 | 25440 | 8.33% |
| 2024-11-13 | 29.86 | 30.04 | -0.21 | -0.69% | 28.98 | 31.00 | 94201 | 28180 | 8.95% |
| 2024-11-12 | 31.15 | 30.25 | -0.90 | -2.89% | 29.91 | 31.48 | 105653 | 32416 | 10.04% |
| 2024-11-11 | 30.00 | 31.15 | 1.10 | 3.66% | 29.59 | 31.50 | 142605 | 43624 | 13.56% |
| 2024-11-08 | 29.57 | 30.05 | 0.64 | 2.18% | 29.34 | 30.35 | 125977 | 37624 | 11.98% |
| 2024-11-07 | 28.88 | 29.41 | 0.32 | 1.10% | 28.40 | 29.41 | 70056 | 20412 | 6.66% |
| 2024-11-06 | 29.55 | 29.09 | -0.46 | -1.56% | 29.00 | 30.05 | 89529 | 26336 | 8.51% |
| 2024-11-05 | 28.75 | 29.55 | 0.76 | 2.64% | 28.50 | 29.70 | 81978 | 24062 | 7.79% |
| 2024-11-04 | 27.90 | 28.79 | 0.88 | 3.15% | 27.68 | 28.95 | 63949 | 18257 | 6.08% |
| 2024-11-01 | 30.05 | 27.91 | -2.54 | -8.34% | 27.84 | 30.07 | 124845 | 36143 | 11.87% |
| 2024-10-31 | 29.80 | 30.45 | 0.32 | 1.06% | 29.40 | 30.79 | 136668 | 41171 | 12.99% |
| 2024-10-30 | 30.62 | 30.13 | -1.19 | -3.80% | 29.20 | 30.62 | 163866 | 48971 | 15.58% |
| 2024-10-29 | 31.80 | 31.32 | -0.66 | -2.06% | 31.32 | 32.59 | 168700 | 53806 | 16.04% |
| 2024-10-28 | 32.00 | 31.98 | -0.09 | -0.28% | 31.00 | 32.55 | 177800 | 56384 | 16.90% |
| 2024-10-25 | 30.75 | 32.07 | 1.29 | 4.19% | 30.37 | 32.23 | 227290 | 71545 | 21.61% |
| 2024-10-24 | 29.80 | 30.78 | 0.78 | 2.60% | 29.53 | 31.24 | 138227 | 42291 | 13.14% |
| 2024-10-23 | 30.60 | 30.00 | -0.91 | -2.94% | 29.70 | 30.84 | 137297 | 41534 | 13.05% |
| 2024-10-22 | 31.48 | 30.91 | -0.86 | -2.71% | 30.44 | 32.20 | 167231 | 51829 | 15.90% |
| 2024-10-21 | 31.88 | 31.77 | -0.11 | -0.35% | 31.31 | 33.24 | 264784 | 85616 | 25.17% |
| 2024-10-18 | 30.41 | 31.88 | 1.66 | 5.49% | 30.38 | 32.50 | 252148 | 79954 | 23.97% |
| 2024-10-17 | 30.50 | 30.22 | -0.61 | -1.98% | 30.01 | 31.20 | 154189 | 47322 | 14.66% |
| 2024-10-16 | 28.80 | 30.83 | 1.10 | 3.70% | 28.50 | 31.69 | 189972 | 56970 | 18.06% |
| 2024-10-15 | 30.80 | 29.73 | -1.46 | -4.68% | 29.70 | 31.70 | 181512 | 55460 | 17.25% |
| 2024-10-14 | 29.01 | 31.19 | 2.18 | 7.51% | 28.04 | 31.69 | 198264 | 59753 | 18.85% |
| 2024-10-11 | 28.08 | 29.01 | 0.87 | 3.09% | 27.57 | 29.93 | 166851 | 48469 | 15.86% |
| 2024-10-10 | 29.39 | 28.14 | -2.23 | -7.34% | 27.55 | 30.28 | 160299 | 46110 | 15.24% |
| 2024-10-09 | 33.21 | 30.37 | -3.37 | -9.99% | 30.37 | 33.21 | 207241 | 65529 | 19.70% |
| 2024-10-08 | 33.70 | 33.74 | 3.07 | 10.01% | 29.72 | 33.74 | 352117 | 113915 | 33.47% |
| 2024-09-30 | 28.75 | 30.67 | 2.43 | 8.60% | 28.26 | 30.90 | 328763 | 97297 | 31.25% |
| 2024-09-27 | 26.89 | 28.24 | 1.10 | 4.05% | 26.74 | 28.78 | 297892 | 82215 | 28.32% |
| 2024-09-26 | 25.81 | 27.14 | 1.40 | 5.44% | 25.35 | 27.84 | 298249 | 79225 | 28.35% |
| 2024-09-25 | 25.07 | 25.74 | 0.62 | 2.47% | 24.89 | 26.28 | 264870 | 67846 | 25.18% |
| 2024-09-24 | 24.17 | 25.12 | 0.01 | 0.04% | 23.10 | 26.40 | 282215 | 69594 | 26.83% |
| 2024-09-23 | 24.70 | 25.11 | 0.43 | 1.74% | 24.08 | 25.34 | 211964 | 52536 | 20.15% |
| 2024-09-20 | 24.30 | 24.68 | 0.21 | 0.86% | 24.07 | 25.19 | 201957 | 49851 | 19.20% |
| 2024-09-19 | 23.80 | 24.47 | 0.72 | 3.03% | 23.07 | 24.66 | 208662 | 50339 | 19.84% |
| 2024-09-18 | 23.54 | 23.75 | -0.25 | -1.04% | 23.31 | 24.37 | 180524 | 42968 | 17.16% |
| 2024-09-13 | 24.61 | 24.00 | -2.42 | -9.16% | 23.80 | 25.05 | 284330 | 68826 | 27.03% |
| 2024-09-12 | 23.08 | 26.42 | 0.78 | 3.04% | 23.08 | 27.44 | 384676 | 97253 | 36.57% |
| 2024-09-11 | 25.64 | 25.64 | -2.85 | -10.00% | 25.64 | 25.64 | 20636 | 5291 | 1.96% |
| 2024-09-10 | 28.49 | 28.49 | -3.16 | -9.98% | 28.49 | 28.49 | 24609 | 7011 | 2.34% |
| 2024-09-09 | 33.02 | 31.65 | 1.40 | 4.63% | 29.36 | 33.28 | 491154 | 160309 | 46.69% |
| 2024-09-06 | 28.50 | 30.25 | 2.75 | 10.00% | 26.72 | 30.25 | 352007 | 100428 | 33.46% |
| 2024-09-05 | 24.81 | 27.50 | 2.50 | 10.00% | 24.68 | 27.50 | 303061 | 79675 | 28.81% |
| 2024-09-04 | 24.99 | 25.00 | -0.84 | -3.25% | 24.21 | 25.79 | 170862 | 42422 | 16.24% |
| 2024-09-03 | 25.44 | 25.84 | -0.93 | -3.47% | 25.15 | 26.25 | 211727 | 54303 | 20.13% |
| 2024-09-02 | 25.40 | 26.77 | 1.32 | 5.19% | 25.00 | 27.85 | 373753 | 97760 | 35.53% |
| 2024-08-30 | 23.48 | 25.45 | 2.31 | 9.98% | 23.48 | 25.45 | 172442 | 42875 | 16.39% |
| 2024-08-29 | 23.26 | 23.14 | -0.64 | -2.69% | 22.46 | 23.78 | 236218 | 54426 | 22.45% |
| 2024-08-28 | 23.50 | 23.78 | -0.86 | -3.49% | 22.98 | 24.32 | 274067 | 64659 | 26.05% |
| 2024-08-27 | 26.00 | 24.64 | -2.74 | -10.01% | 24.64 | 26.35 | 274155 | 69103 | 26.06% |
| 2024-08-26 | 28.00 | 27.38 | -1.11 | -3.90% | 26.99 | 29.44 | 300534 | 84111 | 28.57% |