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 | 28.36 | 28.00 | -0.35 | -1.23% | 27.60 | 28.50 | 185725 | 51872 | 2.76% |
| 2024-12-02 | 27.80 | 28.35 | 0.30 | 1.07% | 27.32 | 28.64 | 280855 | 78857 | 4.18% |
| 2024-11-29 | 26.91 | 28.05 | 1.46 | 5.49% | 26.53 | 28.70 | 354223 | 98034 | 5.27% |
| 2024-11-28 | 27.00 | 26.59 | -0.56 | -2.06% | 26.50 | 27.16 | 169940 | 45585 | 2.53% |
| 2024-11-27 | 26.45 | 27.15 | 0.57 | 2.14% | 25.76 | 27.20 | 226105 | 59774 | 3.36% |
| 2024-11-26 | 27.29 | 26.58 | -0.92 | -3.35% | 26.37 | 27.50 | 234013 | 62521 | 3.48% |
| 2024-11-25 | 27.02 | 27.50 | 0.19 | 0.70% | 27.01 | 28.37 | 296145 | 81776 | 4.40% |
| 2024-11-22 | 28.28 | 27.31 | -1.49 | -5.17% | 27.20 | 29.49 | 369936 | 104658 | 5.50% |
| 2024-11-21 | 28.60 | 28.80 | -0.43 | -1.47% | 28.46 | 29.33 | 344436 | 99380 | 5.12% |
| 2024-11-20 | 28.88 | 29.23 | 0.11 | 0.38% | 28.22 | 30.28 | 619236 | 181011 | 9.21% |
| 2024-11-19 | 25.71 | 29.12 | 3.51 | 13.71% | 25.41 | 29.29 | 554473 | 151903 | 8.25% |
| 2024-11-18 | 26.43 | 25.61 | -0.56 | -2.14% | 25.27 | 26.74 | 314446 | 81492 | 4.68% |
| 2024-11-15 | 27.70 | 26.17 | -1.79 | -6.40% | 26.15 | 28.12 | 401920 | 108977 | 5.98% |
| 2024-11-14 | 30.66 | 27.96 | -2.11 | -7.02% | 27.95 | 30.95 | 495417 | 144251 | 7.37% |
| 2024-11-13 | 29.60 | 30.07 | -0.65 | -2.12% | 28.96 | 31.73 | 794419 | 238349 | 11.82% |
| 2024-11-12 | 27.69 | 30.72 | 3.73 | 13.82% | 27.30 | 32.39 | 1189389 | 366434 | 17.69% |
| 2024-11-11 | 25.30 | 26.99 | 1.41 | 5.51% | 25.17 | 27.01 | 431434 | 114513 | 6.42% |
| 2024-11-08 | 26.09 | 25.58 | 0.25 | 0.99% | 25.57 | 27.24 | 416231 | 109609 | 6.19% |
| 2024-11-07 | 24.90 | 25.33 | 0.17 | 0.68% | 24.42 | 25.36 | 315145 | 78750 | 4.69% |
| 2024-11-06 | 24.47 | 25.16 | 0.73 | 2.99% | 24.47 | 26.34 | 499830 | 128022 | 7.43% |
| 2024-11-05 | 23.34 | 24.43 | 0.93 | 3.96% | 23.21 | 24.58 | 315211 | 75915 | 4.69% |
| 2024-11-04 | 23.35 | 23.50 | 0.11 | 0.47% | 22.93 | 23.86 | 194798 | 45568 | 2.90% |
| 2024-11-01 | 23.35 | 23.39 | -0.16 | -0.68% | 22.98 | 24.68 | 344182 | 81915 | 5.12% |
| 2024-10-31 | 22.92 | 23.55 | 0.51 | 2.21% | 22.92 | 23.94 | 215015 | 50507 | 3.20% |
| 2024-10-30 | 23.56 | 23.04 | -0.75 | -3.15% | 22.78 | 23.82 | 231288 | 53685 | 3.44% |
| 2024-10-29 | 24.57 | 23.79 | -0.93 | -3.76% | 23.62 | 24.95 | 286859 | 69167 | 4.27% |
| 2024-10-28 | 24.51 | 24.72 | -0.30 | -1.20% | 24.20 | 24.89 | 265954 | 65244 | 3.96% |
| 2024-10-25 | 23.54 | 25.02 | 1.71 | 7.34% | 23.54 | 25.80 | 473542 | 117237 | 7.04% |
| 2024-10-24 | 24.00 | 23.31 | -1.05 | -4.31% | 23.21 | 24.14 | 246383 | 57998 | 3.66% |
| 2024-10-23 | 24.70 | 24.36 | 0.10 | 0.41% | 23.98 | 25.16 | 404915 | 99133 | 6.02% |
| 2024-10-22 | 23.83 | 24.26 | 0.45 | 1.89% | 23.46 | 24.30 | 258555 | 61710 | 3.85% |
| 2024-10-21 | 23.70 | 23.81 | 0.38 | 1.62% | 23.38 | 24.49 | 347896 | 82886 | 5.17% |
| 2024-10-18 | 21.90 | 23.43 | 1.53 | 6.99% | 21.73 | 24.48 | 385229 | 88191 | 5.73% |
| 2024-10-17 | 22.57 | 21.90 | -0.34 | -1.53% | 21.88 | 22.66 | 191729 | 42631 | 2.85% |
| 2024-10-16 | 22.03 | 22.24 | -0.34 | -1.51% | 21.97 | 22.59 | 188203 | 41851 | 2.80% |
| 2024-10-15 | 23.22 | 22.58 | -0.98 | -4.16% | 22.57 | 23.56 | 251639 | 58050 | 3.74% |
| 2024-10-14 | 23.18 | 23.56 | 0.78 | 3.42% | 22.55 | 23.63 | 291961 | 67628 | 4.34% |
| 2024-10-11 | 24.85 | 22.78 | -2.22 | -8.88% | 22.40 | 24.98 | 352744 | 82578 | 5.25% |
| 2024-10-10 | 25.81 | 25.00 | -0.63 | -2.46% | 24.69 | 26.86 | 400793 | 102669 | 5.96% |
| 2024-10-09 | 28.00 | 25.63 | -3.99 | -13.47% | 25.61 | 29.50 | 665293 | 183993 | 9.90% |
| 2024-10-08 | 29.62 | 29.62 | 4.94 | 20.02% | 27.10 | 29.62 | 748223 | 215977 | 11.13% |
| 2024-09-30 | 22.15 | 24.68 | 4.11 | 19.98% | 21.88 | 24.68 | 686553 | 160063 | 10.21% |
| 2024-09-27 | 18.06 | 20.57 | 2.89 | 16.35% | 18.06 | 20.89 | 499751 | 98917 | 7.43% |
| 2024-09-26 | 17.01 | 17.68 | 0.59 | 3.45% | 16.95 | 17.68 | 152073 | 26366 | 2.26% |
| 2024-09-25 | 17.25 | 17.09 | 0.05 | 0.29% | 17.07 | 17.46 | 202669 | 34993 | 3.01% |
| 2024-09-24 | 16.00 | 17.04 | 1.15 | 7.24% | 16.00 | 17.10 | 244057 | 40617 | 3.63% |
| 2024-09-23 | 15.90 | 15.89 | -0.05 | -0.31% | 15.77 | 16.05 | 57943 | 9213 | 0.86% |
| 2024-09-20 | 16.12 | 15.94 | -0.21 | -1.30% | 15.80 | 16.12 | 69820 | 11105 | 1.04% |
| 2024-09-19 | 16.17 | 16.15 | 0.10 | 0.62% | 15.82 | 16.44 | 101758 | 16423 | 1.51% |
| 2024-09-18 | 16.12 | 16.05 | -0.08 | -0.50% | 15.75 | 16.17 | 83128 | 13233 | 1.24% |
| 2024-09-13 | 16.88 | 16.13 | -0.70 | -4.16% | 16.13 | 16.92 | 133760 | 21930 | 1.99% |
| 2024-09-12 | 16.96 | 16.83 | -0.42 | -2.43% | 16.83 | 17.30 | 178651 | 30425 | 2.66% |
| 2024-09-11 | 16.32 | 17.25 | 0.94 | 5.76% | 16.31 | 17.50 | 290434 | 49830 | 4.32% |
| 2024-09-10 | 16.42 | 16.31 | -0.03 | -0.18% | 16.04 | 16.49 | 62389 | 10123 | 0.93% |
| 2024-09-09 | 16.22 | 16.34 | 0.02 | 0.12% | 16.20 | 16.54 | 65996 | 10797 | 0.98% |
| 2024-09-06 | 16.78 | 16.32 | -0.42 | -2.51% | 16.31 | 16.80 | 74995 | 12361 | 1.12% |
| 2024-09-05 | 16.80 | 16.74 | -0.08 | -0.48% | 16.64 | 17.32 | 102759 | 17363 | 1.53% |
| 2024-09-04 | 16.55 | 16.82 | 0.22 | 1.33% | 16.47 | 17.17 | 139799 | 23575 | 2.08% |
| 2024-09-03 | 16.47 | 16.60 | 0.30 | 1.84% | 16.24 | 16.85 | 98114 | 16312 | 1.46% |
| 2024-09-02 | 16.59 | 16.30 | -0.33 | -1.98% | 16.28 | 16.82 | 78210 | 12914 | 1.14% |
| 2024-08-30 | 16.32 | 16.63 | 0.19 | 1.16% | 16.28 | 16.88 | 104866 | 17490 | 1.53% |
| 2024-08-29 | 15.93 | 16.44 | 0.46 | 2.88% | 15.86 | 16.55 | 88016 | 14343 | 1.29% |
| 2024-08-28 | 15.91 | 15.98 | 0.01 | 0.06% | 15.74 | 16.05 | 39766 | 6321 | 0.58% |
| 2024-08-27 | 16.13 | 15.97 | -0.23 | -1.42% | 15.89 | 16.20 | 46069 | 7380 | 0.67% |
| 2024-08-26 | 15.90 | 16.20 | 0.40 | 2.53% | 15.90 | 16.55 | 70540 | 11497 | 1.03% |