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 | 28.11 | 27.95 | -0.24 | -0.85% | 27.80 | 28.17 | 15273 | 4271 | 2.52% |
| 2024-12-02 | 28.08 | 28.19 | 0.10 | 0.36% | 27.84 | 28.28 | 19839 | 5571 | 3.27% |
| 2024-11-29 | 27.04 | 28.09 | 0.94 | 3.46% | 26.99 | 28.59 | 40097 | 11198 | 6.61% |
| 2024-11-28 | 26.77 | 27.15 | 0.38 | 1.42% | 26.50 | 27.35 | 22236 | 6014 | 3.67% |
| 2024-11-27 | 26.38 | 26.77 | 0.31 | 1.17% | 25.68 | 26.78 | 24723 | 6447 | 4.08% |
| 2024-11-26 | 27.01 | 26.46 | -0.81 | -2.97% | 26.34 | 27.24 | 19190 | 5111 | 3.17% |
| 2024-11-25 | 26.50 | 27.27 | 0.99 | 3.77% | 26.22 | 27.48 | 31826 | 8586 | 5.25% |
| 2024-11-22 | 27.48 | 26.28 | -1.38 | -4.99% | 26.25 | 27.66 | 27887 | 7517 | 4.60% |
| 2024-11-21 | 27.88 | 27.66 | -0.34 | -1.21% | 27.35 | 27.96 | 20349 | 5636 | 3.36% |
| 2024-11-20 | 27.93 | 28.00 | 0.01 | 0.04% | 27.50 | 28.00 | 26087 | 7243 | 4.30% |
| 2024-11-19 | 27.65 | 27.99 | 1.04 | 3.86% | 27.15 | 28.25 | 28497 | 7911 | 4.70% |
| 2024-11-18 | 27.87 | 26.95 | -0.95 | -3.41% | 26.79 | 28.12 | 31975 | 8718 | 5.27% |
| 2024-11-15 | 29.08 | 27.90 | -1.18 | -4.06% | 27.88 | 29.14 | 44465 | 12552 | 7.33% |
| 2024-11-14 | 30.77 | 29.08 | -2.05 | -6.59% | 29.05 | 30.97 | 62139 | 18493 | 10.25% |
| 2024-11-13 | 29.56 | 31.13 | 1.68 | 5.70% | 29.33 | 31.94 | 86253 | 26765 | 14.23% |
| 2024-11-12 | 30.60 | 29.45 | -0.95 | -3.13% | 29.10 | 31.60 | 57946 | 17454 | 9.56% |
| 2024-11-11 | 29.18 | 30.40 | 1.13 | 3.86% | 29.10 | 30.68 | 73066 | 21987 | 12.05% |
| 2024-11-08 | 28.37 | 29.27 | 0.99 | 3.50% | 28.32 | 31.00 | 81830 | 24129 | 13.50% |
| 2024-11-07 | 29.30 | 28.28 | -0.49 | -1.70% | 27.80 | 29.39 | 86052 | 24511 | 14.19% |
| 2024-11-06 | 26.30 | 28.77 | 2.35 | 8.89% | 26.28 | 29.06 | 120757 | 34044 | 19.92% |
| 2024-11-05 | 26.05 | 26.42 | 0.37 | 1.42% | 25.62 | 26.45 | 34542 | 9019 | 5.70% |
| 2024-11-04 | 25.17 | 26.05 | 0.79 | 3.13% | 25.15 | 26.10 | 29451 | 7593 | 4.86% |
| 2024-11-01 | 25.32 | 25.26 | -0.25 | -0.98% | 25.25 | 25.93 | 33515 | 8558 | 5.53% |
| 2024-10-31 | 25.50 | 25.51 | -0.08 | -0.31% | 25.30 | 25.70 | 29755 | 7595 | 4.91% |
| 2024-10-30 | 25.18 | 25.59 | 0.29 | 1.15% | 25.02 | 26.16 | 34657 | 8881 | 5.72% |
| 2024-10-29 | 26.24 | 25.30 | -1.02 | -3.88% | 25.24 | 26.31 | 33057 | 8482 | 5.45% |
| 2024-10-28 | 25.60 | 26.32 | 0.71 | 2.77% | 25.14 | 26.56 | 43909 | 11357 | 7.24% |
| 2024-10-25 | 25.45 | 25.61 | 0.76 | 3.06% | 25.07 | 26.00 | 54336 | 13849 | 8.96% |
| 2024-10-24 | 24.11 | 24.85 | 0.71 | 2.94% | 24.11 | 26.20 | 57731 | 14499 | 9.52% |
| 2024-10-23 | 24.05 | 24.14 | 0.07 | 0.29% | 23.81 | 24.39 | 26289 | 6347 | 4.34% |
| 2024-10-22 | 23.56 | 24.07 | 0.57 | 2.43% | 23.41 | 24.07 | 25052 | 5963 | 4.13% |
| 2024-10-21 | 23.79 | 23.50 | 0.07 | 0.30% | 23.30 | 23.96 | 30910 | 7301 | 5.10% |
| 2024-10-18 | 22.78 | 23.43 | 0.88 | 3.90% | 22.55 | 23.93 | 32519 | 7563 | 5.36% |
| 2024-10-17 | 23.01 | 22.55 | -0.24 | -1.05% | 22.51 | 23.30 | 19569 | 4483 | 3.23% |
| 2024-10-16 | 22.42 | 22.79 | -0.01 | -0.04% | 22.34 | 22.99 | 19169 | 4347 | 3.16% |
| 2024-10-15 | 23.35 | 22.80 | -0.74 | -3.14% | 22.80 | 23.50 | 26646 | 6163 | 4.40% |
| 2024-10-14 | 23.53 | 23.54 | 0.16 | 0.68% | 22.78 | 23.79 | 29223 | 6800 | 4.82% |
| 2024-10-11 | 25.23 | 23.38 | -1.86 | -7.37% | 23.10 | 25.23 | 35803 | 8560 | 5.91% |
| 2024-10-10 | 25.22 | 25.24 | 0.41 | 1.65% | 24.43 | 25.95 | 35237 | 8914 | 5.81% |
| 2024-10-09 | 26.66 | 24.83 | -2.52 | -9.21% | 24.71 | 26.67 | 48822 | 12588 | 8.05% |
| 2024-10-08 | 28.07 | 27.35 | 1.83 | 7.17% | 25.90 | 28.07 | 63208 | 17165 | 10.43% |
| 2024-09-30 | 24.18 | 25.52 | 2.32 | 10.00% | 23.78 | 25.52 | 56221 | 13957 | 9.27% |
| 2024-09-27 | 21.92 | 23.20 | 1.68 | 7.81% | 21.92 | 23.55 | 39796 | 9056 | 6.56% |
| 2024-09-26 | 20.56 | 21.52 | 0.90 | 4.36% | 20.50 | 21.55 | 22848 | 4800 | 3.77% |
| 2024-09-25 | 20.90 | 20.62 | 0.15 | 0.73% | 20.59 | 21.15 | 24207 | 5053 | 3.99% |
| 2024-09-24 | 19.99 | 20.47 | 0.76 | 3.86% | 19.72 | 20.49 | 19917 | 4008 | 3.29% |
| 2024-09-23 | 19.62 | 19.71 | -0.08 | -0.40% | 19.62 | 20.06 | 9410 | 1868 | 1.55% |
| 2024-09-20 | 19.97 | 19.79 | -0.13 | -0.65% | 19.61 | 20.19 | 10180 | 2012 | 1.68% |
| 2024-09-19 | 19.60 | 19.92 | 0.45 | 2.31% | 19.52 | 20.27 | 12136 | 2417 | 2.00% |
| 2024-09-18 | 19.93 | 19.47 | -0.27 | -1.37% | 19.17 | 20.06 | 9431 | 1831 | 1.56% |
| 2024-09-13 | 20.28 | 19.74 | -0.49 | -2.42% | 19.72 | 20.33 | 11359 | 2265 | 1.87% |
| 2024-09-12 | 20.50 | 20.23 | -0.32 | -1.56% | 20.19 | 20.75 | 9517 | 1944 | 1.57% |
| 2024-09-11 | 20.49 | 20.55 | 0.05 | 0.24% | 20.30 | 20.72 | 9168 | 1882 | 1.51% |
| 2024-09-10 | 20.30 | 20.50 | 0.20 | 0.99% | 20.05 | 20.60 | 10739 | 2175 | 1.77% |
| 2024-09-09 | 20.39 | 20.30 | -0.24 | -1.17% | 20.16 | 20.64 | 10708 | 2180 | 1.77% |
| 2024-09-06 | 20.99 | 20.54 | -0.49 | -2.33% | 20.47 | 21.27 | 13741 | 2861 | 2.27% |
| 2024-09-05 | 20.89 | 21.03 | 0.31 | 1.50% | 20.70 | 21.16 | 12477 | 2622 | 2.06% |
| 2024-09-04 | 20.55 | 20.72 | 0.00 | 0.00% | 20.48 | 20.94 | 10923 | 2267 | 1.80% |
| 2024-09-03 | 20.32 | 20.72 | 0.42 | 2.07% | 20.16 | 20.77 | 14014 | 2883 | 2.31% |
| 2024-09-02 | 20.60 | 20.30 | -0.42 | -2.03% | 20.28 | 20.85 | 13915 | 2862 | 2.30% |
| 2024-08-30 | 20.58 | 20.72 | 0.09 | 0.44% | 20.51 | 21.08 | 21783 | 4541 | 3.59% |
| 2024-08-29 | 19.98 | 20.63 | 0.60 | 3.00% | 19.92 | 20.72 | 17841 | 3649 | 2.94% |
| 2024-08-28 | 19.84 | 20.03 | 0.15 | 0.75% | 19.72 | 20.35 | 11736 | 2353 | 1.94% |
| 2024-08-27 | 20.06 | 19.88 | -0.29 | -1.44% | 19.76 | 20.25 | 13820 | 2763 | 2.28% |
| 2024-08-26 | 19.81 | 20.17 | 0.44 | 2.23% | 19.73 | 20.40 | 21395 | 4321 | 3.53% |