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 | 29.18 | 28.73 | -0.34 | -1.17% | 28.31 | 29.30 | 203827 | 58725 | 2.71% |
| 2024-12-02 | 28.11 | 29.07 | 1.29 | 4.64% | 27.84 | 29.37 | 289150 | 83180 | 3.84% |
| 2024-11-29 | 26.44 | 27.78 | 1.28 | 4.83% | 26.36 | 28.02 | 201653 | 55271 | 2.68% |
| 2024-11-28 | 27.19 | 26.50 | -0.58 | -2.14% | 26.41 | 27.27 | 123670 | 33043 | 1.64% |
| 2024-11-27 | 27.05 | 27.08 | 0.04 | 0.15% | 26.20 | 27.18 | 162898 | 43638 | 2.16% |
| 2024-11-26 | 28.00 | 27.04 | -0.77 | -2.77% | 26.39 | 28.00 | 222305 | 60448 | 2.95% |
| 2024-11-25 | 28.46 | 27.81 | -0.51 | -1.80% | 27.52 | 28.57 | 137452 | 38375 | 1.83% |
| 2024-11-22 | 29.38 | 28.32 | -1.18 | -4.00% | 28.30 | 29.67 | 124290 | 35967 | 1.65% |
| 2024-11-21 | 29.71 | 29.50 | -0.29 | -0.97% | 29.25 | 29.83 | 81767 | 24139 | 1.09% |
| 2024-11-20 | 29.62 | 29.79 | 0.14 | 0.47% | 29.45 | 30.39 | 164686 | 49206 | 2.19% |
| 2024-11-19 | 28.86 | 29.65 | 0.93 | 3.24% | 28.82 | 29.72 | 140501 | 41107 | 1.87% |
| 2024-11-18 | 29.05 | 28.72 | -0.29 | -1.00% | 28.40 | 29.34 | 162767 | 46933 | 2.16% |
| 2024-11-15 | 29.94 | 29.01 | -1.08 | -3.59% | 28.96 | 30.18 | 124022 | 36700 | 1.65% |
| 2024-11-14 | 30.75 | 30.09 | -0.87 | -2.81% | 30.00 | 30.97 | 125009 | 38050 | 1.66% |
| 2024-11-13 | 31.91 | 30.96 | -1.15 | -3.58% | 30.39 | 32.50 | 246541 | 76342 | 3.28% |
| 2024-11-12 | 32.45 | 32.11 | -0.34 | -1.05% | 31.78 | 32.78 | 181042 | 58144 | 2.41% |
| 2024-11-11 | 30.80 | 32.45 | 1.50 | 4.85% | 30.58 | 33.18 | 250868 | 80836 | 3.33% |
| 2024-11-08 | 31.03 | 30.95 | 0.23 | 0.75% | 30.81 | 32.00 | 202726 | 63505 | 2.69% |
| 2024-11-07 | 30.76 | 30.72 | -0.04 | -0.13% | 30.00 | 31.24 | 208361 | 63510 | 2.77% |
| 2024-11-06 | 29.55 | 30.76 | 1.40 | 4.77% | 29.55 | 32.27 | 420547 | 130811 | 5.59% |
| 2024-11-05 | 29.15 | 29.36 | 0.63 | 2.19% | 28.15 | 29.46 | 213047 | 61584 | 2.83% |
| 2024-11-04 | 27.79 | 28.73 | 1.23 | 4.47% | 27.79 | 29.70 | 200027 | 57772 | 2.66% |
| 2024-11-01 | 27.96 | 27.50 | -0.64 | -2.27% | 27.39 | 28.14 | 123552 | 34210 | 1.64% |
| 2024-10-31 | 28.79 | 28.14 | -0.51 | -1.78% | 27.90 | 28.87 | 135055 | 38089 | 1.79% |
| 2024-10-30 | 28.50 | 28.65 | -0.10 | -0.35% | 28.29 | 29.50 | 93581 | 26928 | 1.24% |
| 2024-10-29 | 29.23 | 28.75 | -0.31 | -1.07% | 28.60 | 29.25 | 88832 | 25711 | 1.18% |
| 2024-10-28 | 29.01 | 29.06 | 0.02 | 0.07% | 28.68 | 29.14 | 86659 | 25073 | 1.15% |
| 2024-10-25 | 29.49 | 29.04 | -0.28 | -0.95% | 28.92 | 29.57 | 94294 | 27542 | 1.26% |
| 2024-10-24 | 29.35 | 29.32 | -0.12 | -0.41% | 28.96 | 29.74 | 88629 | 26010 | 1.18% |
| 2024-10-23 | 29.42 | 29.44 | 0.02 | 0.07% | 29.05 | 29.82 | 100438 | 29600 | 1.34% |
| 2024-10-22 | 29.01 | 29.42 | 0.31 | 1.06% | 28.88 | 29.80 | 92411 | 27074 | 1.23% |
| 2024-10-21 | 29.57 | 29.11 | -0.33 | -1.12% | 28.70 | 29.88 | 162257 | 47637 | 2.16% |
| 2024-10-18 | 27.95 | 29.44 | 1.72 | 6.20% | 27.78 | 30.13 | 251553 | 72966 | 3.35% |
| 2024-10-17 | 27.72 | 27.72 | 0.21 | 0.76% | 27.60 | 28.15 | 117383 | 32716 | 1.56% |
| 2024-10-16 | 26.95 | 27.51 | 0.13 | 0.47% | 26.66 | 27.80 | 107525 | 29392 | 1.43% |
| 2024-10-15 | 27.59 | 27.38 | -0.32 | -1.16% | 27.30 | 28.28 | 161425 | 44802 | 2.15% |
| 2024-10-14 | 26.64 | 27.70 | 1.14 | 4.29% | 26.19 | 27.90 | 235329 | 63684 | 3.13% |
| 2024-10-11 | 28.03 | 26.56 | -1.83 | -6.45% | 26.05 | 28.39 | 266773 | 71780 | 3.55% |
| 2024-10-10 | 30.38 | 28.39 | -1.59 | -5.30% | 28.26 | 30.74 | 330591 | 96570 | 4.40% |
| 2024-10-09 | 29.37 | 29.98 | -0.30 | -0.99% | 28.36 | 32.10 | 411315 | 123850 | 5.48% |
| 2024-10-08 | 30.32 | 30.28 | 2.72 | 9.87% | 28.60 | 30.32 | 431764 | 129178 | 5.75% |
| 2024-09-30 | 26.11 | 27.56 | 2.51 | 10.02% | 25.94 | 27.56 | 385673 | 104089 | 5.14% |
| 2024-09-27 | 23.68 | 25.05 | 1.62 | 6.91% | 23.54 | 25.50 | 359684 | 88863 | 4.79% |
| 2024-09-26 | 21.80 | 23.43 | 1.62 | 7.43% | 21.74 | 23.48 | 236792 | 53929 | 3.15% |
| 2024-09-25 | 22.07 | 21.81 | -0.04 | -0.18% | 21.74 | 22.43 | 157276 | 34764 | 2.10% |
| 2024-09-24 | 21.35 | 21.85 | 0.53 | 2.49% | 20.76 | 21.86 | 152323 | 32663 | 2.03% |
| 2024-09-23 | 21.25 | 21.32 | 0.06 | 0.28% | 20.98 | 21.41 | 60162 | 12766 | 0.80% |
| 2024-09-20 | 21.40 | 21.26 | -0.16 | -0.75% | 21.13 | 21.65 | 54329 | 11584 | 0.72% |
| 2024-09-19 | 21.10 | 21.42 | 0.40 | 1.90% | 20.97 | 21.76 | 108215 | 23187 | 1.44% |
| 2024-09-18 | 20.51 | 21.02 | 0.46 | 2.24% | 20.34 | 21.12 | 57507 | 11924 | 0.77% |
| 2024-09-13 | 20.95 | 20.56 | -0.35 | -1.67% | 20.51 | 21.00 | 47961 | 9914 | 0.64% |
| 2024-09-12 | 21.43 | 20.91 | -0.43 | -2.01% | 20.89 | 21.57 | 61781 | 13068 | 0.82% |
| 2024-09-11 | 20.83 | 21.34 | 0.41 | 1.96% | 20.68 | 21.52 | 71684 | 15245 | 0.95% |
| 2024-09-10 | 20.95 | 20.93 | -0.02 | -0.10% | 20.61 | 21.08 | 60999 | 12725 | 0.81% |
| 2024-09-09 | 20.97 | 20.95 | -0.09 | -0.43% | 20.84 | 21.26 | 74303 | 15619 | 0.99% |
| 2024-09-06 | 21.36 | 21.04 | -0.37 | -1.73% | 21.02 | 21.64 | 70436 | 14949 | 0.94% |
| 2024-09-05 | 21.30 | 21.41 | 0.05 | 0.23% | 21.27 | 21.80 | 81710 | 17548 | 1.09% |
| 2024-09-04 | 21.15 | 21.36 | 0.08 | 0.38% | 20.94 | 21.65 | 103415 | 22068 | 1.38% |
| 2024-09-03 | 20.80 | 21.28 | 0.45 | 2.16% | 20.75 | 21.48 | 100181 | 21239 | 1.33% |
| 2024-09-02 | 20.98 | 20.83 | -0.14 | -0.67% | 20.80 | 21.21 | 108476 | 22744 | 1.44% |
| 2024-08-30 | 20.26 | 20.97 | 0.71 | 3.50% | 20.20 | 21.20 | 190744 | 39852 | 2.54% |
| 2024-08-29 | 18.93 | 20.26 | 1.46 | 7.77% | 18.90 | 20.50 | 259489 | 51474 | 3.46% |
| 2024-08-28 | 18.80 | 18.80 | -0.09 | -0.48% | 18.62 | 19.11 | 62425 | 11773 | 0.83% |
| 2024-08-27 | 18.79 | 18.89 | 0.01 | 0.05% | 18.60 | 18.97 | 52306 | 9847 | 0.70% |
| 2024-08-26 | 19.18 | 18.88 | -0.25 | -1.31% | 18.83 | 19.30 | 67316 | 12760 | 0.90% |