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 | 30.28 | 29.81 | -0.19 | -0.63% | 29.51 | 30.42 | 132148 | 39473 | 3.00% |
| 2024-12-02 | 29.25 | 30.00 | 0.98 | 3.38% | 29.25 | 30.23 | 161625 | 48355 | 3.67% |
| 2024-11-29 | 28.37 | 29.02 | 0.50 | 1.75% | 28.09 | 29.47 | 131143 | 37817 | 2.98% |
| 2024-11-28 | 28.91 | 28.52 | -0.48 | -1.66% | 28.48 | 29.31 | 106102 | 30687 | 2.41% |
| 2024-11-27 | 28.42 | 29.00 | 0.54 | 1.90% | 27.48 | 29.01 | 134307 | 37878 | 3.05% |
| 2024-11-26 | 29.42 | 28.46 | -0.53 | -1.83% | 28.38 | 29.54 | 95119 | 27454 | 2.16% |
| 2024-11-25 | 28.99 | 28.99 | 0.48 | 1.68% | 28.47 | 30.18 | 161564 | 47152 | 3.67% |
| 2024-11-22 | 30.63 | 28.51 | -2.14 | -6.98% | 28.50 | 30.68 | 173461 | 51405 | 3.94% |
| 2024-11-21 | 31.06 | 30.65 | -0.75 | -2.39% | 30.31 | 31.30 | 147225 | 45298 | 3.34% |
| 2024-11-20 | 30.21 | 31.40 | 0.89 | 2.92% | 29.88 | 31.88 | 204971 | 63209 | 4.66% |
| 2024-11-19 | 30.25 | 30.51 | 0.61 | 2.04% | 29.13 | 30.54 | 146602 | 43925 | 3.33% |
| 2024-11-18 | 31.63 | 29.90 | -1.98 | -6.21% | 29.56 | 32.03 | 157242 | 47887 | 3.57% |
| 2024-11-15 | 32.06 | 31.88 | -0.37 | -1.15% | 31.81 | 33.13 | 160966 | 52019 | 3.66% |
| 2024-11-14 | 33.50 | 32.25 | -1.60 | -4.73% | 32.08 | 33.77 | 149785 | 49298 | 3.40% |
| 2024-11-13 | 33.74 | 33.85 | -0.30 | -0.88% | 32.51 | 33.92 | 217900 | 72437 | 4.95% |
| 2024-11-12 | 35.48 | 34.15 | -1.33 | -3.75% | 33.60 | 35.52 | 301750 | 104441 | 6.85% |
| 2024-11-11 | 33.95 | 35.48 | 2.21 | 6.64% | 33.50 | 36.00 | 400129 | 139485 | 9.09% |
| 2024-11-08 | 33.48 | 33.27 | 0.07 | 0.21% | 33.00 | 34.27 | 244621 | 82415 | 5.56% |
| 2024-11-07 | 32.10 | 33.20 | 0.76 | 2.34% | 31.88 | 33.28 | 165591 | 54488 | 3.76% |
| 2024-11-06 | 33.05 | 32.44 | -0.83 | -2.49% | 32.05 | 33.39 | 199204 | 65298 | 4.52% |
| 2024-11-05 | 31.80 | 33.27 | 1.57 | 4.95% | 31.80 | 33.37 | 188682 | 61827 | 4.29% |
| 2024-11-04 | 30.93 | 31.70 | 0.77 | 2.49% | 30.83 | 31.76 | 114892 | 36169 | 2.61% |
| 2024-11-01 | 33.83 | 30.93 | -3.23 | -9.46% | 30.88 | 33.98 | 266390 | 85363 | 6.05% |
| 2024-10-31 | 33.59 | 34.16 | 0.55 | 1.64% | 32.60 | 34.50 | 223834 | 75453 | 5.08% |
| 2024-10-30 | 33.79 | 33.61 | -0.29 | -0.86% | 32.85 | 34.27 | 188562 | 63264 | 4.28% |
| 2024-10-29 | 34.68 | 33.90 | -1.17 | -3.34% | 33.60 | 34.88 | 237253 | 81105 | 5.39% |
| 2024-10-28 | 36.10 | 35.07 | -1.33 | -3.65% | 34.54 | 36.17 | 350642 | 122916 | 7.96% |
| 2024-10-25 | 34.89 | 36.40 | 1.08 | 3.06% | 34.70 | 37.70 | 430518 | 153875 | 9.78% |
| 2024-10-24 | 32.73 | 35.32 | 2.25 | 6.80% | 32.17 | 36.41 | 468312 | 163159 | 10.64% |
| 2024-10-23 | 32.85 | 33.07 | 0.03 | 0.09% | 32.43 | 33.61 | 164025 | 54015 | 3.73% |
| 2024-10-22 | 33.11 | 33.04 | -0.34 | -1.02% | 32.38 | 33.77 | 189512 | 62676 | 4.30% |
| 2024-10-21 | 33.50 | 33.38 | -0.04 | -0.12% | 32.83 | 34.62 | 327161 | 110334 | 7.43% |
| 2024-10-18 | 30.60 | 33.42 | 2.84 | 9.29% | 30.52 | 34.56 | 338222 | 110866 | 7.68% |
| 2024-10-17 | 31.12 | 30.58 | -0.23 | -0.75% | 30.53 | 31.75 | 151058 | 47067 | 3.43% |
| 2024-10-16 | 30.93 | 30.81 | -1.57 | -4.85% | 30.40 | 31.86 | 168514 | 52448 | 3.83% |
| 2024-10-15 | 33.29 | 32.38 | 0.05 | 0.15% | 32.22 | 33.87 | 241415 | 79936 | 5.48% |
| 2024-10-14 | 30.03 | 32.33 | 1.97 | 6.49% | 29.67 | 32.37 | 200366 | 62258 | 4.55% |
| 2024-10-11 | 32.60 | 30.36 | -2.99 | -8.97% | 29.79 | 33.16 | 200184 | 62466 | 4.55% |
| 2024-10-10 | 34.01 | 33.35 | -0.01 | -0.03% | 32.00 | 34.80 | 229306 | 76964 | 5.21% |
| 2024-10-09 | 37.00 | 33.36 | -5.47 | -14.09% | 32.69 | 37.49 | 350945 | 124410 | 7.97% |
| 2024-10-08 | 38.82 | 38.83 | 6.47 | 19.99% | 33.95 | 38.83 | 421114 | 156266 | 9.57% |
| 2024-09-30 | 29.10 | 32.36 | 4.55 | 16.36% | 28.19 | 32.99 | 365219 | 110826 | 8.30% |
| 2024-09-27 | 26.00 | 27.81 | 2.37 | 9.32% | 25.59 | 28.31 | 267057 | 71585 | 6.07% |
| 2024-09-26 | 24.01 | 25.44 | 1.88 | 7.98% | 23.88 | 25.44 | 232749 | 57319 | 5.29% |
| 2024-09-25 | 24.33 | 23.56 | -0.72 | -2.97% | 23.52 | 24.94 | 152729 | 37035 | 3.47% |
| 2024-09-24 | 23.25 | 24.28 | 1.17 | 5.06% | 22.92 | 24.29 | 118040 | 28029 | 2.68% |
| 2024-09-23 | 23.42 | 23.11 | -0.40 | -1.70% | 23.01 | 23.85 | 66457 | 15496 | 1.51% |
| 2024-09-20 | 23.78 | 23.51 | -0.34 | -1.43% | 23.20 | 23.98 | 62260 | 14644 | 1.41% |
| 2024-09-19 | 23.92 | 23.85 | 0.03 | 0.13% | 23.45 | 24.28 | 72626 | 17324 | 1.65% |
| 2024-09-18 | 24.02 | 23.82 | -0.14 | -0.58% | 23.40 | 24.22 | 44172 | 10514 | 1.00% |
| 2024-09-13 | 24.36 | 23.96 | -0.44 | -1.80% | 23.96 | 24.65 | 44386 | 10759 | 1.01% |
| 2024-09-12 | 24.75 | 24.40 | -0.01 | -0.04% | 24.40 | 25.06 | 67194 | 16643 | 1.53% |
| 2024-09-11 | 24.57 | 24.41 | -0.31 | -1.25% | 24.32 | 24.64 | 36128 | 8840 | 0.82% |
| 2024-09-10 | 24.23 | 24.72 | 0.54 | 2.23% | 23.85 | 24.93 | 63198 | 15384 | 1.44% |
| 2024-09-09 | 24.31 | 24.18 | -0.19 | -0.78% | 24.07 | 24.68 | 58378 | 14209 | 1.33% |
| 2024-09-06 | 25.22 | 24.37 | -0.83 | -3.29% | 24.20 | 25.33 | 87344 | 21460 | 1.98% |
| 2024-09-05 | 25.70 | 25.20 | -0.62 | -2.40% | 25.10 | 25.85 | 82051 | 20833 | 1.86% |
| 2024-09-04 | 25.11 | 25.82 | 0.29 | 1.14% | 24.80 | 26.17 | 107605 | 27410 | 2.44% |
| 2024-09-03 | 25.06 | 25.53 | 0.31 | 1.23% | 25.06 | 25.85 | 60927 | 15558 | 1.38% |
| 2024-09-02 | 26.54 | 25.22 | -1.31 | -4.94% | 25.21 | 26.65 | 90275 | 23263 | 2.05% |
| 2024-08-30 | 25.78 | 26.53 | 0.75 | 2.91% | 25.78 | 27.03 | 114470 | 30537 | 2.60% |
| 2024-08-29 | 25.20 | 25.78 | 0.78 | 3.12% | 24.71 | 26.16 | 90099 | 23077 | 2.05% |
| 2024-08-28 | 24.79 | 25.00 | -0.03 | -0.12% | 24.79 | 25.79 | 64713 | 16333 | 1.47% |
| 2024-08-27 | 25.26 | 25.03 | -0.42 | -1.65% | 24.91 | 25.54 | 54538 | 13717 | 1.24% |
| 2024-08-26 | 25.16 | 25.45 | 0.29 | 1.15% | 25.01 | 26.03 | 64708 | 16512 | 1.47% |