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 | 32.13 | 31.88 | -0.25 | -0.78% | 31.68 | 33.20 | 20419 | 6619 | 4.74% |
| 2024-12-02 | 31.80 | 32.13 | 0.44 | 1.39% | 31.80 | 32.58 | 15616 | 5027 | 3.63% |
| 2024-11-29 | 31.14 | 31.69 | 0.55 | 1.77% | 31.00 | 32.16 | 22424 | 7110 | 5.21% |
| 2024-11-28 | 30.99 | 31.14 | 0.15 | 0.48% | 30.51 | 31.37 | 13977 | 4328 | 3.25% |
| 2024-11-27 | 30.07 | 30.99 | 0.88 | 2.92% | 29.30 | 30.99 | 14346 | 4339 | 3.33% |
| 2024-11-26 | 31.43 | 30.11 | -1.28 | -4.08% | 29.86 | 31.80 | 29590 | 9042 | 6.87% |
| 2024-11-25 | 30.00 | 31.39 | 1.94 | 6.59% | 29.10 | 31.50 | 36087 | 11070 | 8.38% |
| 2024-11-22 | 30.39 | 29.45 | -0.94 | -3.09% | 29.40 | 31.20 | 15106 | 4564 | 3.51% |
| 2024-11-21 | 30.05 | 30.39 | 0.20 | 0.66% | 29.92 | 30.80 | 9353 | 2834 | 2.17% |
| 2024-11-20 | 29.94 | 30.19 | 0.19 | 0.63% | 29.57 | 30.39 | 13450 | 4036 | 3.12% |
| 2024-11-19 | 28.97 | 30.00 | 1.19 | 4.13% | 28.97 | 30.50 | 25024 | 7491 | 5.81% |
| 2024-11-18 | 30.05 | 28.81 | -1.26 | -4.19% | 28.71 | 30.58 | 25781 | 7567 | 5.99% |
| 2024-11-15 | 29.70 | 30.07 | 0.07 | 0.23% | 29.70 | 31.18 | 21719 | 6625 | 5.05% |
| 2024-11-14 | 29.96 | 30.00 | 0.04 | 0.13% | 29.70 | 31.08 | 19925 | 6026 | 4.63% |
| 2024-11-13 | 29.44 | 29.96 | 0.51 | 1.73% | 29.10 | 30.09 | 17685 | 5246 | 4.11% |
| 2024-11-12 | 29.61 | 29.45 | -0.18 | -0.61% | 29.14 | 30.14 | 17776 | 5281 | 4.13% |
| 2024-11-11 | 30.34 | 29.63 | -0.71 | -2.34% | 29.09 | 30.34 | 32776 | 9691 | 7.61% |
| 2024-11-08 | 31.24 | 30.34 | -0.90 | -2.88% | 30.00 | 31.68 | 21360 | 6550 | 4.96% |
| 2024-11-07 | 30.61 | 31.24 | 0.30 | 0.97% | 30.46 | 31.90 | 17419 | 5456 | 4.05% |
| 2024-11-06 | 31.40 | 30.94 | -0.76 | -2.40% | 30.74 | 32.68 | 25051 | 7884 | 5.82% |
| 2024-11-05 | 29.74 | 31.70 | 1.69 | 5.63% | 29.61 | 32.19 | 36367 | 11414 | 8.45% |
| 2024-11-04 | 29.15 | 30.01 | 0.64 | 2.18% | 29.06 | 30.11 | 18999 | 5622 | 4.41% |
| 2024-11-01 | 29.55 | 29.37 | -0.49 | -1.64% | 29.14 | 30.86 | 29237 | 8746 | 6.79% |
| 2024-10-31 | 30.78 | 29.86 | -0.90 | -2.93% | 29.75 | 30.86 | 24760 | 7419 | 5.75% |
| 2024-10-30 | 29.24 | 30.76 | 1.19 | 4.02% | 29.11 | 31.20 | 48262 | 14691 | 11.21% |
| 2024-10-29 | 28.93 | 29.57 | 0.72 | 2.50% | 28.49 | 30.10 | 44687 | 13122 | 10.38% |
| 2024-10-28 | 27.96 | 28.85 | 0.91 | 3.26% | 27.87 | 28.98 | 27404 | 7835 | 6.37% |
| 2024-10-25 | 27.93 | 27.94 | -0.13 | -0.46% | 27.23 | 28.28 | 24661 | 6810 | 5.73% |
| 2024-10-24 | 27.49 | 28.07 | 0.53 | 1.92% | 27.15 | 28.40 | 26264 | 7339 | 6.10% |
| 2024-10-23 | 28.00 | 27.54 | -0.39 | -1.40% | 27.45 | 28.44 | 20550 | 5723 | 4.77% |
| 2024-10-22 | 27.09 | 27.93 | 0.82 | 3.02% | 26.88 | 28.18 | 26561 | 7348 | 6.17% |
| 2024-10-21 | 26.66 | 27.11 | 0.51 | 1.92% | 26.48 | 27.25 | 24314 | 6545 | 5.65% |
| 2024-10-18 | 26.10 | 26.60 | 0.43 | 1.64% | 26.00 | 27.07 | 24395 | 6459 | 5.67% |
| 2024-10-17 | 26.97 | 26.17 | -0.80 | -2.97% | 26.15 | 27.15 | 20549 | 5466 | 4.77% |
| 2024-10-16 | 26.27 | 26.97 | 0.56 | 2.12% | 26.20 | 27.57 | 23686 | 6394 | 5.50% |
| 2024-10-15 | 26.58 | 26.41 | -0.38 | -1.42% | 26.26 | 26.98 | 19894 | 5288 | 4.62% |
| 2024-10-14 | 25.69 | 26.79 | 1.52 | 6.02% | 25.46 | 27.00 | 32203 | 8507 | 7.48% |
| 2024-10-11 | 25.87 | 25.27 | -0.76 | -2.92% | 25.03 | 26.69 | 18221 | 4698 | 4.23% |
| 2024-10-10 | 25.85 | 26.03 | 0.22 | 0.85% | 25.31 | 26.55 | 23474 | 6120 | 5.45% |
| 2024-10-09 | 27.15 | 25.81 | -2.32 | -8.25% | 25.80 | 27.57 | 36486 | 9732 | 8.48% |
| 2024-10-08 | 29.60 | 28.13 | 1.14 | 4.22% | 27.00 | 29.60 | 56763 | 15918 | 13.19% |
| 2024-09-30 | 26.23 | 26.99 | 1.69 | 6.68% | 25.50 | 27.36 | 52542 | 13967 | 12.21% |
| 2024-09-27 | 24.50 | 25.30 | 1.08 | 4.46% | 24.50 | 26.00 | 25517 | 6418 | 5.93% |
| 2024-09-26 | 23.66 | 24.22 | 0.34 | 1.42% | 23.62 | 24.23 | 17521 | 4189 | 4.07% |
| 2024-09-25 | 24.31 | 23.88 | -0.27 | -1.12% | 23.86 | 24.34 | 16445 | 3962 | 3.82% |
| 2024-09-24 | 23.81 | 24.15 | 0.48 | 2.03% | 23.50 | 24.24 | 12284 | 2942 | 2.85% |
| 2024-09-23 | 23.03 | 23.67 | 0.44 | 1.89% | 23.03 | 23.97 | 11069 | 2609 | 2.57% |
| 2024-09-20 | 22.97 | 23.23 | 0.19 | 0.82% | 22.85 | 23.48 | 7286 | 1682 | 1.69% |
| 2024-09-19 | 22.87 | 23.04 | 0.16 | 0.70% | 22.67 | 23.34 | 11467 | 2638 | 2.66% |
| 2024-09-18 | 22.13 | 22.88 | 0.78 | 3.53% | 21.92 | 23.23 | 17937 | 4078 | 4.17% |
| 2024-09-13 | 22.23 | 22.10 | -0.11 | -0.50% | 22.03 | 22.52 | 6126 | 1363 | 1.42% |
| 2024-09-12 | 22.30 | 22.21 | -0.09 | -0.40% | 22.16 | 22.45 | 6717 | 1498 | 1.56% |
| 2024-09-11 | 22.23 | 22.30 | -0.05 | -0.22% | 22.04 | 22.36 | 4990 | 1108 | 1.16% |
| 2024-09-10 | 22.59 | 22.35 | -0.12 | -0.53% | 21.92 | 22.60 | 11560 | 2561 | 2.69% |
| 2024-09-09 | 22.40 | 22.47 | 0.07 | 0.31% | 22.16 | 22.65 | 7859 | 1758 | 1.83% |
| 2024-09-06 | 22.89 | 22.40 | -0.52 | -2.27% | 22.35 | 22.94 | 8836 | 1997 | 2.05% |
| 2024-09-05 | 22.97 | 22.92 | -0.04 | -0.17% | 22.56 | 23.09 | 10387 | 2366 | 2.41% |
| 2024-09-04 | 23.10 | 22.96 | -0.29 | -1.25% | 22.90 | 23.35 | 8207 | 1895 | 1.91% |
| 2024-09-03 | 23.32 | 23.25 | -0.07 | -0.30% | 23.20 | 23.80 | 13556 | 3179 | 3.15% |
| 2024-09-02 | 24.46 | 23.32 | -1.22 | -4.97% | 23.31 | 24.66 | 17906 | 4259 | 4.16% |
| 2024-08-30 | 24.49 | 24.54 | -0.01 | -0.04% | 24.10 | 25.02 | 12394 | 3055 | 2.88% |
| 2024-08-29 | 24.31 | 24.55 | 0.09 | 0.37% | 24.05 | 24.80 | 8614 | 2105 | 2.00% |
| 2024-08-28 | 24.21 | 24.46 | 0.25 | 1.03% | 24.13 | 24.70 | 9929 | 2432 | 2.31% |
| 2024-08-27 | 24.03 | 24.21 | 0.08 | 0.33% | 23.72 | 24.31 | 11425 | 2745 | 2.65% |
| 2024-08-26 | 24.74 | 24.13 | -0.67 | -2.70% | 23.92 | 24.91 | 16986 | 4131 | 3.95% |