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 | 25.30 | 26.00 | 0.70 | 2.77% | 25.02 | 26.62 | 197150 | 50783 | 8.00% |
| 2024-12-02 | 24.98 | 25.30 | 0.17 | 0.68% | 24.50 | 25.49 | 142224 | 35770 | 5.77% |
| 2024-11-29 | 24.19 | 25.13 | 0.94 | 3.89% | 23.90 | 25.69 | 196486 | 49041 | 7.97% |
| 2024-11-28 | 24.08 | 24.19 | 0.11 | 0.46% | 24.08 | 25.10 | 136022 | 33428 | 5.52% |
| 2024-11-27 | 23.36 | 24.08 | 0.60 | 2.56% | 22.70 | 24.09 | 108120 | 25231 | 4.39% |
| 2024-11-26 | 24.40 | 23.48 | -0.70 | -2.89% | 23.45 | 24.48 | 78407 | 18760 | 3.18% |
| 2024-11-25 | 24.35 | 24.18 | -0.11 | -0.45% | 23.26 | 24.64 | 110747 | 26312 | 4.49% |
| 2024-11-22 | 25.16 | 24.29 | -1.20 | -4.71% | 24.18 | 25.76 | 137511 | 34430 | 5.58% |
| 2024-11-21 | 25.40 | 25.49 | 0.05 | 0.20% | 25.11 | 25.76 | 127298 | 32423 | 5.17% |
| 2024-11-20 | 24.99 | 25.44 | 0.36 | 1.44% | 24.65 | 25.66 | 149232 | 37670 | 6.06% |
| 2024-11-19 | 24.00 | 25.08 | 1.52 | 6.45% | 23.90 | 25.36 | 203283 | 50326 | 8.25% |
| 2024-11-18 | 25.33 | 23.56 | -1.69 | -6.69% | 22.77 | 25.65 | 207152 | 48959 | 8.41% |
| 2024-11-15 | 26.95 | 25.25 | -1.91 | -7.03% | 25.21 | 27.56 | 186227 | 49086 | 7.56% |
| 2024-11-14 | 27.90 | 27.16 | -1.36 | -4.77% | 27.02 | 28.68 | 145947 | 40505 | 5.92% |
| 2024-11-13 | 28.54 | 28.52 | -0.63 | -2.16% | 27.81 | 28.99 | 158919 | 45094 | 6.45% |
| 2024-11-12 | 29.99 | 29.15 | -0.71 | -2.38% | 28.40 | 30.60 | 262100 | 77326 | 10.64% |
| 2024-11-11 | 28.22 | 29.86 | 1.07 | 3.72% | 28.01 | 30.30 | 308430 | 90354 | 12.52% |
| 2024-11-08 | 30.26 | 28.79 | -0.50 | -1.71% | 28.50 | 30.36 | 314632 | 92142 | 12.77% |
| 2024-11-07 | 28.28 | 29.29 | 0.32 | 1.10% | 28.13 | 30.48 | 324873 | 94709 | 13.19% |
| 2024-11-06 | 28.88 | 28.97 | 1.63 | 5.96% | 28.22 | 30.86 | 465052 | 136858 | 18.88% |
| 2024-11-05 | 25.99 | 27.34 | 1.45 | 5.60% | 25.85 | 27.60 | 269399 | 72725 | 10.93% |
| 2024-11-04 | 25.25 | 25.89 | 0.13 | 0.50% | 25.21 | 26.23 | 198706 | 50977 | 8.06% |
| 2024-11-01 | 29.18 | 25.76 | -4.30 | -14.30% | 25.06 | 29.18 | 393601 | 106306 | 15.98% |
| 2024-10-31 | 27.80 | 30.06 | 2.22 | 7.97% | 27.28 | 31.63 | 567739 | 166157 | 23.04% |
| 2024-10-30 | 27.33 | 27.84 | 0.24 | 0.87% | 26.31 | 28.20 | 311488 | 85517 | 12.64% |
| 2024-10-29 | 28.16 | 27.60 | -1.51 | -5.19% | 27.60 | 29.10 | 412524 | 116467 | 16.74% |
| 2024-10-28 | 28.37 | 29.11 | 0.98 | 3.48% | 27.43 | 29.41 | 450414 | 129549 | 18.28% |
| 2024-10-25 | 28.10 | 28.13 | -0.33 | -1.16% | 27.69 | 29.52 | 440497 | 126194 | 17.88% |
| 2024-10-24 | 29.00 | 28.46 | -2.61 | -8.40% | 27.60 | 29.80 | 514650 | 146669 | 20.89% |
| 2024-10-23 | 29.99 | 31.07 | 0.04 | 0.13% | 29.99 | 33.00 | 671189 | 211433 | 27.24% |
| 2024-10-22 | 37.00 | 31.03 | -0.36 | -1.15% | 30.10 | 37.00 | 1101944 | 375710 | 44.72% |
| 2024-10-21 | 29.44 | 31.39 | 5.23 | 19.99% | 28.80 | 31.39 | 392465 | 119562 | 15.93% |
| 2024-10-18 | 22.41 | 26.16 | 4.36 | 20.00% | 22.27 | 26.16 | 648950 | 164480 | 26.34% |
| 2024-10-17 | 21.60 | 21.80 | 0.72 | 3.42% | 20.45 | 23.88 | 630728 | 139532 | 25.60% |
| 2024-10-16 | 19.34 | 21.08 | 0.60 | 2.93% | 19.34 | 21.41 | 469722 | 96477 | 19.06% |
| 2024-10-15 | 19.33 | 20.48 | -0.13 | -0.63% | 19.13 | 23.49 | 679082 | 146044 | 27.56% |
| 2024-10-14 | 19.70 | 20.61 | 2.12 | 11.47% | 18.40 | 21.18 | 565499 | 111290 | 22.95% |
| 2024-10-11 | 17.42 | 18.49 | 0.44 | 2.44% | 17.40 | 20.18 | 455639 | 86426 | 18.49% |
| 2024-10-10 | 20.20 | 18.05 | -3.20 | -15.06% | 17.00 | 20.88 | 498914 | 94201 | 20.25% |
| 2024-10-09 | 18.51 | 21.25 | 1.45 | 7.32% | 17.89 | 23.76 | 727273 | 153201 | 29.52% |
| 2024-10-08 | 19.79 | 19.80 | 3.30 | 20.00% | 17.20 | 19.80 | 474377 | 91528 | 19.25% |
| 2024-09-30 | 14.96 | 16.50 | 2.68 | 19.39% | 14.51 | 16.55 | 429687 | 67180 | 17.44% |
| 2024-09-27 | 13.53 | 13.82 | 0.85 | 6.55% | 13.31 | 14.24 | 313120 | 42986 | 12.71% |
| 2024-09-26 | 12.56 | 12.97 | 0.13 | 1.01% | 12.43 | 12.99 | 233643 | 29841 | 9.48% |
| 2024-09-25 | 12.49 | 12.84 | 0.57 | 4.65% | 12.24 | 13.04 | 245826 | 31199 | 9.98% |
| 2024-09-24 | 11.74 | 12.27 | 0.54 | 4.60% | 11.63 | 12.36 | 167692 | 20176 | 6.81% |
| 2024-09-23 | 11.66 | 11.73 | 0.02 | 0.17% | 11.65 | 11.96 | 90903 | 10698 | 3.69% |
| 2024-09-20 | 11.51 | 11.71 | 0.15 | 1.30% | 11.50 | 11.76 | 87023 | 10159 | 3.53% |
| 2024-09-19 | 11.38 | 11.56 | 0.33 | 2.94% | 11.21 | 11.65 | 71116 | 8162 | 2.89% |
| 2024-09-18 | 11.10 | 11.23 | 0.10 | 0.90% | 11.02 | 11.40 | 50819 | 5690 | 2.06% |
| 2024-09-13 | 11.64 | 11.13 | -0.44 | -3.80% | 11.13 | 11.66 | 76524 | 8666 | 3.11% |
| 2024-09-12 | 11.52 | 11.57 | 0.12 | 1.05% | 11.50 | 11.75 | 75493 | 8782 | 3.06% |
| 2024-09-11 | 11.57 | 11.45 | -0.17 | -1.46% | 11.40 | 11.60 | 48582 | 5580 | 1.97% |
| 2024-09-10 | 11.30 | 11.62 | 0.34 | 3.01% | 11.20 | 11.68 | 85893 | 9845 | 3.49% |
| 2024-09-09 | 11.58 | 11.28 | -0.21 | -1.83% | 11.25 | 11.70 | 67965 | 7731 | 2.76% |
| 2024-09-06 | 11.56 | 11.49 | -0.10 | -0.86% | 11.34 | 11.86 | 119061 | 13815 | 4.83% |
| 2024-09-05 | 11.40 | 11.59 | 0.31 | 2.75% | 11.40 | 11.76 | 115166 | 13361 | 4.67% |
| 2024-09-04 | 11.28 | 11.28 | -0.14 | -1.23% | 11.22 | 11.47 | 58079 | 6580 | 2.36% |
| 2024-09-03 | 11.22 | 11.42 | 0.23 | 2.06% | 11.13 | 11.43 | 71707 | 8128 | 2.91% |
| 2024-09-02 | 11.45 | 11.19 | -0.21 | -1.84% | 11.18 | 11.58 | 76331 | 8679 | 3.10% |
| 2024-08-30 | 11.00 | 11.40 | 0.33 | 2.98% | 11.00 | 11.64 | 96662 | 11065 | 3.92% |
| 2024-08-29 | 10.78 | 11.07 | 0.22 | 2.03% | 10.70 | 11.15 | 64566 | 7112 | 2.62% |
| 2024-08-28 | 10.82 | 10.85 | -0.04 | -0.37% | 10.71 | 10.98 | 52374 | 5678 | 2.13% |
| 2024-08-27 | 11.06 | 10.89 | -0.56 | -4.89% | 10.85 | 11.26 | 115950 | 12745 | 4.71% |
| 2024-08-26 | 11.40 | 11.45 | -0.14 | -1.21% | 11.19 | 11.69 | 111321 | 12703 | 4.56% |