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 | 27.08 | 27.11 | 0.03 | 0.11% | 26.57 | 27.17 | 17495 | 4712 | 1.48% |
| 2024-12-02 | 26.48 | 27.08 | 0.68 | 2.58% | 26.36 | 27.26 | 20718 | 5567 | 1.75% |
| 2024-11-29 | 26.19 | 26.40 | 0.41 | 1.58% | 25.86 | 26.66 | 13266 | 3485 | 1.12% |
| 2024-11-28 | 26.25 | 25.99 | -0.25 | -0.95% | 25.92 | 26.45 | 12616 | 3306 | 1.06% |
| 2024-11-27 | 26.19 | 26.24 | 0.07 | 0.27% | 25.31 | 26.29 | 17964 | 4630 | 1.52% |
| 2024-11-26 | 27.00 | 26.17 | -0.56 | -2.10% | 26.07 | 27.08 | 14279 | 3777 | 1.21% |
| 2024-11-25 | 26.20 | 26.73 | 0.63 | 2.41% | 25.91 | 26.95 | 18411 | 4860 | 1.55% |
| 2024-11-22 | 27.13 | 26.10 | -1.23 | -4.50% | 26.10 | 27.51 | 21229 | 5706 | 1.79% |
| 2024-11-21 | 27.34 | 27.33 | -0.17 | -0.62% | 26.88 | 28.09 | 18883 | 5184 | 1.59% |
| 2024-11-20 | 26.80 | 27.50 | 0.54 | 2.00% | 26.71 | 27.59 | 22851 | 6232 | 1.93% |
| 2024-11-19 | 26.01 | 26.96 | 0.87 | 3.33% | 26.01 | 26.96 | 26932 | 7147 | 2.27% |
| 2024-11-18 | 26.99 | 26.09 | -0.71 | -2.65% | 25.47 | 27.32 | 41881 | 11027 | 3.54% |
| 2024-11-15 | 27.50 | 26.80 | -0.93 | -3.35% | 26.80 | 27.87 | 26932 | 7347 | 2.27% |
| 2024-11-14 | 28.74 | 27.73 | -1.07 | -3.72% | 27.33 | 28.86 | 22469 | 6340 | 1.90% |
| 2024-11-13 | 28.90 | 28.80 | -0.07 | -0.24% | 27.93 | 29.14 | 24328 | 6935 | 2.05% |
| 2024-11-12 | 29.78 | 28.87 | -0.61 | -2.07% | 28.48 | 29.85 | 39030 | 11370 | 3.29% |
| 2024-11-11 | 28.87 | 29.48 | 0.61 | 2.11% | 28.61 | 29.79 | 48362 | 14128 | 4.08% |
| 2024-11-08 | 28.28 | 28.87 | 0.69 | 2.45% | 28.20 | 29.10 | 46185 | 13263 | 3.90% |
| 2024-11-07 | 27.80 | 28.18 | 0.25 | 0.90% | 27.50 | 28.50 | 32231 | 9056 | 2.72% |
| 2024-11-06 | 28.20 | 27.93 | -0.26 | -0.92% | 27.75 | 28.54 | 25120 | 7064 | 2.12% |
| 2024-11-05 | 27.94 | 28.19 | 0.25 | 0.89% | 27.65 | 28.45 | 32270 | 9069 | 2.72% |
| 2024-11-04 | 26.93 | 27.94 | 1.04 | 3.87% | 26.93 | 27.99 | 28427 | 7859 | 2.40% |
| 2024-11-01 | 28.70 | 26.90 | -1.99 | -6.89% | 26.86 | 28.85 | 42632 | 11807 | 3.60% |
| 2024-10-31 | 28.17 | 28.89 | 0.69 | 2.45% | 27.70 | 29.58 | 56992 | 16239 | 4.81% |
| 2024-10-30 | 27.78 | 28.20 | 0.00 | 0.00% | 27.78 | 28.75 | 50844 | 14385 | 4.29% |
| 2024-10-29 | 28.39 | 28.20 | -0.39 | -1.36% | 28.02 | 29.48 | 56201 | 16087 | 4.74% |
| 2024-10-28 | 28.13 | 28.59 | 0.60 | 2.14% | 27.22 | 29.25 | 77213 | 21806 | 6.52% |
| 2024-10-25 | 27.70 | 27.99 | 1.31 | 4.91% | 27.08 | 29.35 | 86371 | 24389 | 7.29% |
| 2024-10-24 | 26.90 | 26.68 | -0.39 | -1.44% | 26.56 | 27.08 | 16484 | 4415 | 1.39% |
| 2024-10-23 | 26.89 | 27.07 | 0.18 | 0.67% | 26.50 | 27.48 | 27180 | 7385 | 2.29% |
| 2024-10-22 | 26.99 | 26.89 | -0.10 | -0.37% | 26.56 | 27.20 | 23259 | 6244 | 1.96% |
| 2024-10-21 | 26.54 | 26.99 | 0.47 | 1.77% | 26.50 | 27.21 | 32423 | 8724 | 2.74% |
| 2024-10-18 | 26.40 | 26.52 | 0.71 | 2.75% | 25.70 | 26.88 | 33487 | 8855 | 2.83% |
| 2024-10-17 | 26.01 | 25.81 | 0.21 | 0.82% | 25.62 | 26.58 | 21713 | 5673 | 1.83% |
| 2024-10-16 | 25.52 | 25.60 | -0.47 | -1.80% | 25.43 | 26.21 | 20831 | 5367 | 1.76% |
| 2024-10-15 | 26.66 | 26.07 | -0.82 | -3.05% | 26.04 | 27.15 | 26805 | 7122 | 2.26% |
| 2024-10-14 | 26.41 | 26.89 | 0.28 | 1.05% | 25.70 | 26.93 | 32727 | 8617 | 2.76% |
| 2024-10-11 | 28.50 | 26.61 | -2.39 | -8.24% | 26.30 | 28.78 | 39625 | 10814 | 3.34% |
| 2024-10-10 | 30.21 | 29.00 | -1.20 | -3.97% | 28.65 | 31.20 | 76299 | 22612 | 6.44% |
| 2024-10-09 | 28.80 | 30.20 | 1.05 | 3.60% | 26.89 | 31.00 | 96350 | 28282 | 8.13% |
| 2024-10-08 | 29.97 | 29.15 | 1.90 | 6.97% | 26.30 | 29.98 | 70630 | 20105 | 5.96% |
| 2024-09-30 | 25.90 | 27.25 | 2.22 | 8.87% | 25.23 | 27.47 | 52000 | 13777 | 4.39% |
| 2024-09-27 | 24.50 | 25.03 | 1.02 | 4.25% | 24.33 | 25.57 | 28389 | 7068 | 2.40% |
| 2024-09-26 | 23.50 | 24.01 | 0.45 | 1.91% | 23.30 | 24.01 | 21756 | 5160 | 1.84% |
| 2024-09-25 | 22.98 | 23.56 | 0.71 | 3.11% | 22.88 | 24.27 | 29545 | 7023 | 2.49% |
| 2024-09-24 | 22.55 | 22.85 | 0.48 | 2.15% | 21.98 | 22.85 | 21100 | 4747 | 1.78% |
| 2024-09-23 | 21.65 | 22.37 | 0.71 | 3.28% | 21.43 | 22.85 | 21437 | 4755 | 1.81% |
| 2024-09-20 | 21.49 | 21.66 | 0.00 | 0.00% | 21.30 | 21.98 | 20117 | 4368 | 1.70% |
| 2024-09-19 | 21.19 | 21.66 | -0.57 | -2.56% | 21.19 | 22.10 | 35573 | 7677 | 3.00% |
| 2024-09-18 | 22.23 | 22.23 | -2.47 | -10.00% | 22.23 | 22.68 | 10126 | 2253 | 0.85% |
| 2024-09-13 | 25.01 | 24.70 | -0.31 | -1.24% | 24.69 | 25.19 | 8947 | 2225 | 0.76% |
| 2024-09-12 | 25.10 | 25.01 | -0.09 | -0.36% | 25.01 | 25.53 | 6863 | 1733 | 0.58% |
| 2024-09-11 | 25.40 | 25.10 | -0.40 | -1.57% | 25.01 | 25.50 | 6893 | 1738 | 0.58% |
| 2024-09-10 | 25.14 | 25.50 | 0.19 | 0.75% | 25.03 | 25.77 | 8780 | 2228 | 0.74% |
| 2024-09-09 | 25.39 | 25.31 | -0.15 | -0.59% | 24.80 | 25.51 | 10560 | 2660 | 0.89% |
| 2024-09-06 | 26.00 | 25.46 | -0.40 | -1.55% | 25.40 | 26.51 | 19804 | 5151 | 1.67% |
| 2024-09-05 | 25.57 | 25.86 | 0.47 | 1.85% | 25.46 | 26.47 | 18713 | 4844 | 1.58% |
| 2024-09-04 | 25.56 | 25.39 | -0.17 | -0.67% | 25.21 | 25.60 | 7388 | 1876 | 0.62% |
| 2024-09-03 | 24.94 | 25.56 | 0.54 | 2.16% | 24.90 | 25.60 | 9996 | 2531 | 0.84% |
| 2024-09-02 | 25.63 | 25.02 | -0.46 | -1.81% | 25.02 | 25.63 | 11229 | 2846 | 0.95% |
| 2024-08-30 | 25.21 | 25.48 | 0.27 | 1.07% | 25.02 | 25.79 | 15591 | 3976 | 1.32% |
| 2024-08-29 | 24.60 | 25.21 | 0.28 | 1.12% | 24.60 | 25.24 | 7210 | 1809 | 0.61% |
| 2024-08-28 | 24.65 | 24.93 | 0.02 | 0.08% | 24.65 | 25.20 | 9670 | 2415 | 0.82% |
| 2024-08-27 | 25.87 | 24.91 | -1.24 | -4.74% | 24.90 | 25.87 | 21936 | 5514 | 1.85% |
| 2024-08-26 | 25.88 | 26.15 | 0.42 | 1.63% | 25.20 | 26.99 | 20304 | 5271 | 1.72% |