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 | 26.88 | 26.68 | -0.19 | -0.71% | 26.31 | 27.20 | 144034 | 38445 | 2.32% |
| 2024-12-02 | 26.94 | 26.87 | -0.07 | -0.26% | 26.65 | 27.11 | 168238 | 45221 | 2.71% |
| 2024-11-29 | 25.83 | 26.94 | 0.89 | 3.42% | 25.70 | 27.39 | 220490 | 58877 | 3.56% |
| 2024-11-28 | 26.28 | 26.05 | -0.17 | -0.65% | 25.70 | 26.96 | 211684 | 55909 | 3.41% |
| 2024-11-27 | 25.60 | 26.22 | 0.55 | 2.14% | 24.50 | 26.34 | 211949 | 53676 | 3.42% |
| 2024-11-26 | 26.50 | 25.67 | -0.81 | -3.06% | 25.60 | 27.00 | 181667 | 47724 | 2.93% |
| 2024-11-25 | 27.09 | 26.48 | -0.52 | -1.93% | 25.74 | 27.38 | 215072 | 56498 | 3.47% |
| 2024-11-22 | 28.79 | 27.00 | -1.81 | -6.28% | 26.97 | 29.80 | 290116 | 82239 | 4.68% |
| 2024-11-21 | 27.60 | 28.81 | 0.99 | 3.56% | 27.30 | 29.50 | 330498 | 94371 | 5.33% |
| 2024-11-20 | 26.69 | 27.82 | 0.96 | 3.57% | 26.43 | 28.24 | 289214 | 79594 | 4.66% |
| 2024-11-19 | 26.01 | 26.86 | 0.65 | 2.48% | 25.39 | 26.88 | 235359 | 61610 | 3.79% |
| 2024-11-18 | 26.25 | 26.21 | 0.09 | 0.34% | 24.83 | 26.77 | 319311 | 82719 | 5.15% |
| 2024-11-15 | 27.96 | 26.12 | -2.08 | -7.38% | 26.07 | 28.36 | 358016 | 97110 | 5.77% |
| 2024-11-14 | 29.46 | 28.20 | -1.20 | -4.08% | 27.94 | 29.46 | 249715 | 71189 | 4.03% |
| 2024-11-13 | 29.75 | 29.40 | -1.01 | -3.32% | 28.51 | 30.08 | 357428 | 104375 | 5.76% |
| 2024-11-12 | 31.80 | 30.41 | -1.33 | -4.19% | 29.73 | 31.80 | 376438 | 115086 | 6.07% |
| 2024-11-11 | 31.20 | 31.74 | 0.78 | 2.52% | 30.41 | 32.50 | 527074 | 166252 | 8.50% |
| 2024-11-08 | 29.40 | 30.96 | 1.90 | 6.54% | 29.40 | 31.97 | 548718 | 171933 | 8.85% |
| 2024-11-07 | 27.48 | 29.06 | 1.45 | 5.25% | 27.00 | 29.32 | 438047 | 124497 | 7.06% |
| 2024-11-06 | 26.70 | 27.61 | 1.02 | 3.84% | 26.64 | 28.80 | 402782 | 111050 | 6.49% |
| 2024-11-05 | 25.01 | 26.59 | 1.45 | 5.77% | 24.96 | 27.00 | 298920 | 78332 | 4.82% |
| 2024-11-04 | 24.07 | 25.14 | 0.69 | 2.82% | 24.05 | 25.18 | 233458 | 58021 | 3.76% |
| 2024-11-01 | 26.24 | 24.45 | -2.30 | -8.60% | 24.40 | 27.59 | 448464 | 114612 | 7.23% |
| 2024-10-31 | 25.88 | 26.75 | 1.35 | 5.31% | 25.67 | 27.54 | 450379 | 119896 | 7.26% |
| 2024-10-30 | 24.54 | 25.40 | 0.50 | 2.01% | 24.40 | 25.96 | 297404 | 74808 | 4.80% |
| 2024-10-29 | 25.40 | 24.90 | -0.55 | -2.16% | 24.64 | 25.64 | 318921 | 80066 | 5.14% |
| 2024-10-28 | 25.39 | 25.45 | 0.06 | 0.24% | 25.15 | 26.35 | 296258 | 76079 | 4.78% |
| 2024-10-25 | 25.25 | 25.39 | 0.50 | 2.01% | 24.80 | 25.70 | 275015 | 69394 | 4.43% |
| 2024-10-24 | 25.00 | 24.89 | -0.61 | -2.39% | 24.36 | 25.33 | 325895 | 80796 | 5.25% |
| 2024-10-23 | 24.08 | 25.50 | 1.19 | 4.90% | 23.80 | 26.68 | 530873 | 135622 | 8.56% |
| 2024-10-22 | 25.03 | 24.31 | -0.95 | -3.76% | 23.91 | 25.34 | 405181 | 99655 | 6.53% |
| 2024-10-21 | 24.24 | 25.26 | 1.97 | 8.46% | 24.22 | 25.62 | 642684 | 160848 | 10.36% |
| 2024-10-18 | 21.90 | 23.29 | 1.25 | 5.67% | 21.65 | 23.80 | 426162 | 97380 | 6.87% |
| 2024-10-17 | 22.67 | 22.04 | -0.09 | -0.41% | 21.92 | 22.90 | 345599 | 77296 | 5.57% |
| 2024-10-16 | 20.60 | 22.13 | 0.94 | 4.44% | 20.55 | 22.58 | 369935 | 81091 | 5.96% |
| 2024-10-15 | 21.70 | 21.19 | -0.81 | -3.68% | 21.14 | 22.49 | 343058 | 74938 | 5.53% |
| 2024-10-14 | 20.40 | 22.00 | 1.64 | 8.06% | 20.18 | 22.00 | 403313 | 85261 | 6.50% |
| 2024-10-11 | 21.50 | 20.36 | -2.00 | -8.94% | 20.12 | 21.95 | 428064 | 88564 | 6.90% |
| 2024-10-10 | 23.50 | 22.36 | -0.65 | -2.82% | 21.63 | 24.39 | 568074 | 129514 | 9.16% |
| 2024-10-09 | 22.50 | 23.01 | 0.43 | 1.90% | 21.50 | 24.82 | 676404 | 159732 | 10.91% |
| 2024-10-08 | 22.58 | 22.58 | 2.05 | 9.99% | 21.00 | 22.58 | 477617 | 106516 | 7.70% |
| 2024-09-30 | 20.43 | 20.53 | 1.87 | 10.02% | 19.32 | 20.53 | 489959 | 98422 | 7.90% |
| 2024-09-27 | 17.09 | 18.66 | 1.70 | 10.02% | 17.09 | 18.66 | 412151 | 74642 | 6.65% |
| 2024-09-26 | 16.16 | 16.96 | 0.70 | 4.31% | 15.98 | 16.96 | 335614 | 55606 | 5.41% |
| 2024-09-25 | 16.06 | 16.26 | 0.31 | 1.94% | 15.96 | 16.66 | 358418 | 58335 | 5.78% |
| 2024-09-24 | 15.77 | 15.95 | 0.10 | 0.63% | 15.33 | 15.95 | 307062 | 48262 | 4.95% |
| 2024-09-23 | 15.73 | 15.85 | 0.15 | 0.96% | 15.68 | 16.20 | 279401 | 44457 | 4.50% |
| 2024-09-20 | 15.23 | 15.70 | 0.51 | 3.36% | 15.23 | 15.83 | 328186 | 51324 | 5.29% |
| 2024-09-19 | 14.58 | 15.19 | 0.72 | 4.98% | 14.43 | 15.37 | 206283 | 30938 | 3.33% |
| 2024-09-18 | 14.71 | 14.47 | -0.35 | -2.36% | 14.16 | 14.90 | 124896 | 18060 | 2.01% |
| 2024-09-13 | 14.90 | 14.82 | -0.02 | -0.13% | 14.69 | 15.23 | 158631 | 23718 | 2.56% |
| 2024-09-12 | 14.66 | 14.84 | 0.23 | 1.57% | 14.65 | 15.60 | 224777 | 34087 | 3.62% |
| 2024-09-11 | 14.40 | 14.61 | 0.10 | 0.69% | 14.37 | 14.84 | 99949 | 14602 | 1.61% |
| 2024-09-10 | 14.12 | 14.51 | 0.38 | 2.69% | 13.85 | 14.65 | 115012 | 16340 | 1.85% |
| 2024-09-09 | 14.18 | 14.13 | -0.11 | -0.77% | 13.95 | 14.31 | 85986 | 12124 | 1.39% |
| 2024-09-06 | 14.66 | 14.24 | -0.42 | -2.86% | 14.22 | 14.72 | 69052 | 9943 | 1.11% |
| 2024-09-05 | 14.47 | 14.66 | 0.21 | 1.45% | 14.45 | 14.81 | 67829 | 9950 | 1.09% |
| 2024-09-04 | 14.25 | 14.45 | 0.08 | 0.56% | 14.20 | 14.66 | 89076 | 12889 | 1.44% |
| 2024-09-03 | 14.26 | 14.37 | 0.15 | 1.05% | 14.10 | 14.52 | 101208 | 14505 | 1.63% |
| 2024-09-02 | 14.70 | 14.22 | -0.64 | -4.31% | 14.21 | 14.90 | 122890 | 17693 | 1.98% |
| 2024-08-30 | 14.37 | 14.86 | 0.48 | 3.34% | 14.35 | 15.16 | 113389 | 16872 | 1.83% |
| 2024-08-29 | 14.12 | 14.38 | 0.21 | 1.48% | 14.06 | 14.48 | 75833 | 10864 | 1.22% |
| 2024-08-28 | 14.12 | 14.17 | 0.04 | 0.28% | 13.88 | 14.35 | 80843 | 11413 | 1.30% |
| 2024-08-27 | 14.43 | 14.13 | -0.31 | -2.15% | 14.00 | 14.55 | 97386 | 13815 | 1.57% |
| 2024-08-26 | 14.58 | 14.44 | -0.08 | -0.55% | 14.38 | 14.68 | 79036 | 11452 | 1.27% |