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 | 26.23 | 25.69 | -0.53 | -2.02% | 25.40 | 26.42 | 24052 | 6207 | 2.27% |
| 2024-12-02 | 26.46 | 26.22 | 0.17 | 0.65% | 25.60 | 26.46 | 25733 | 6712 | 2.42% |
| 2024-11-29 | 25.40 | 26.05 | 0.53 | 2.08% | 25.25 | 26.33 | 28414 | 7343 | 2.68% |
| 2024-11-28 | 25.98 | 25.52 | -0.43 | -1.66% | 25.41 | 26.35 | 24245 | 6301 | 2.28% |
| 2024-11-27 | 25.90 | 25.95 | 0.01 | 0.04% | 24.63 | 25.99 | 38589 | 9707 | 3.63% |
| 2024-11-26 | 27.00 | 25.94 | -1.05 | -3.89% | 25.85 | 27.06 | 31850 | 8390 | 3.00% |
| 2024-11-25 | 26.99 | 26.99 | 0.44 | 1.66% | 26.35 | 27.48 | 32348 | 8706 | 3.05% |
| 2024-11-22 | 27.95 | 26.55 | -1.55 | -5.52% | 26.50 | 28.25 | 43344 | 11849 | 4.08% |
| 2024-11-21 | 28.40 | 28.10 | -0.46 | -1.61% | 27.70 | 28.87 | 41607 | 11748 | 3.92% |
| 2024-11-20 | 27.55 | 28.56 | 0.96 | 3.48% | 27.32 | 29.58 | 68150 | 19408 | 6.42% |
| 2024-11-19 | 26.15 | 27.60 | 1.46 | 5.59% | 26.14 | 27.65 | 50292 | 13617 | 4.74% |
| 2024-11-18 | 27.38 | 26.14 | -1.27 | -4.63% | 26.07 | 28.15 | 47197 | 12662 | 4.44% |
| 2024-11-15 | 27.35 | 27.41 | -0.47 | -1.69% | 27.01 | 28.68 | 67239 | 18679 | 6.33% |
| 2024-11-14 | 31.00 | 27.88 | -2.52 | -8.29% | 27.58 | 31.98 | 117540 | 34125 | 11.07% |
| 2024-11-13 | 28.15 | 30.40 | 1.98 | 6.97% | 27.54 | 32.88 | 132674 | 39620 | 12.49% |
| 2024-11-12 | 29.75 | 28.42 | -1.52 | -5.08% | 28.10 | 29.83 | 80645 | 23140 | 7.59% |
| 2024-11-11 | 27.00 | 29.94 | 2.78 | 10.24% | 26.66 | 30.73 | 105095 | 30406 | 9.90% |
| 2024-11-08 | 25.87 | 27.16 | 1.36 | 5.27% | 25.80 | 27.50 | 82818 | 22126 | 7.80% |
| 2024-11-07 | 25.30 | 25.80 | 0.42 | 1.65% | 25.30 | 26.28 | 38097 | 9840 | 3.59% |
| 2024-11-06 | 25.01 | 25.38 | 0.38 | 1.52% | 25.00 | 26.48 | 61731 | 15946 | 5.81% |
| 2024-11-05 | 23.58 | 25.00 | 1.34 | 5.66% | 23.56 | 25.36 | 42064 | 10352 | 3.96% |
| 2024-11-04 | 23.54 | 23.66 | 0.34 | 1.46% | 23.23 | 24.19 | 23052 | 5467 | 2.17% |
| 2024-11-01 | 24.71 | 23.32 | -1.07 | -4.39% | 23.28 | 24.72 | 37220 | 8838 | 3.51% |
| 2024-10-31 | 24.80 | 24.39 | -0.17 | -0.69% | 24.25 | 24.97 | 37798 | 9295 | 3.56% |
| 2024-10-30 | 25.09 | 24.56 | -0.53 | -2.11% | 24.18 | 25.27 | 35503 | 8756 | 3.34% |
| 2024-10-29 | 25.52 | 25.09 | -0.38 | -1.49% | 25.06 | 26.49 | 47025 | 12088 | 4.43% |
| 2024-10-28 | 25.92 | 25.47 | -0.48 | -1.85% | 25.23 | 26.00 | 34272 | 8734 | 3.23% |
| 2024-10-25 | 25.20 | 25.95 | 1.02 | 4.09% | 25.20 | 26.66 | 50060 | 12992 | 4.71% |
| 2024-10-24 | 25.51 | 24.93 | -0.76 | -2.96% | 24.76 | 25.67 | 29545 | 7404 | 2.78% |
| 2024-10-23 | 25.60 | 25.69 | -0.06 | -0.23% | 25.50 | 26.30 | 39920 | 10319 | 3.76% |
| 2024-10-22 | 26.24 | 25.75 | -0.49 | -1.87% | 25.39 | 26.58 | 49213 | 12767 | 4.63% |
| 2024-10-21 | 24.56 | 26.24 | 1.94 | 7.98% | 24.42 | 27.14 | 82547 | 21392 | 7.77% |
| 2024-10-18 | 23.46 | 24.30 | 0.84 | 3.58% | 23.02 | 24.95 | 48505 | 11701 | 4.57% |
| 2024-10-17 | 23.85 | 23.46 | -0.14 | -0.59% | 23.36 | 24.23 | 38284 | 9098 | 3.61% |
| 2024-10-16 | 24.07 | 23.60 | -0.70 | -2.88% | 23.42 | 24.38 | 32106 | 7654 | 3.02% |
| 2024-10-15 | 24.32 | 24.30 | -0.26 | -1.06% | 23.86 | 25.30 | 57111 | 13935 | 5.38% |
| 2024-10-14 | 22.98 | 24.56 | 1.54 | 6.69% | 22.36 | 25.00 | 61431 | 14541 | 5.79% |
| 2024-10-11 | 23.63 | 23.02 | -0.62 | -2.62% | 22.60 | 23.89 | 44300 | 10283 | 4.17% |
| 2024-10-10 | 24.35 | 23.64 | -0.64 | -2.64% | 23.61 | 25.49 | 58523 | 14230 | 5.51% |
| 2024-10-09 | 28.00 | 24.28 | -3.57 | -12.82% | 24.28 | 28.10 | 105736 | 27743 | 9.96% |
| 2024-10-08 | 27.80 | 27.85 | 4.64 | 19.99% | 24.88 | 27.85 | 139147 | 37087 | 13.10% |
| 2024-09-30 | 20.87 | 23.21 | 3.16 | 15.76% | 20.74 | 23.49 | 117241 | 26025 | 11.04% |
| 2024-09-27 | 18.98 | 20.05 | 1.46 | 7.85% | 18.70 | 20.99 | 84145 | 16546 | 7.92% |
| 2024-09-26 | 18.36 | 18.59 | 0.26 | 1.42% | 18.03 | 18.62 | 43147 | 7910 | 4.06% |
| 2024-09-25 | 18.43 | 18.33 | -0.07 | -0.38% | 18.20 | 18.91 | 58570 | 10856 | 5.52% |
| 2024-09-24 | 18.29 | 18.40 | 0.20 | 1.10% | 17.78 | 18.45 | 47798 | 8689 | 4.50% |
| 2024-09-23 | 17.50 | 18.20 | 0.36 | 2.02% | 17.45 | 18.29 | 41327 | 7487 | 3.89% |
| 2024-09-20 | 17.90 | 17.84 | 0.06 | 0.34% | 17.70 | 18.09 | 37063 | 6618 | 3.49% |
| 2024-09-19 | 17.31 | 17.78 | 0.66 | 3.86% | 17.02 | 17.95 | 36512 | 6398 | 3.44% |
| 2024-09-18 | 17.34 | 17.12 | -0.43 | -2.45% | 16.81 | 17.53 | 24513 | 4192 | 2.31% |
| 2024-09-13 | 18.18 | 17.55 | -0.74 | -4.05% | 17.42 | 18.26 | 33845 | 5987 | 3.19% |
| 2024-09-12 | 18.08 | 18.29 | -0.10 | -0.54% | 17.85 | 18.53 | 53089 | 9611 | 5.00% |
| 2024-09-11 | 17.73 | 18.39 | 0.25 | 1.38% | 17.65 | 18.59 | 70321 | 12847 | 6.62% |
| 2024-09-10 | 17.52 | 18.14 | 0.75 | 4.31% | 17.05 | 18.18 | 56403 | 10022 | 5.31% |
| 2024-09-09 | 17.11 | 17.39 | 0.16 | 0.93% | 17.00 | 17.47 | 22045 | 3811 | 2.08% |
| 2024-09-06 | 17.92 | 17.23 | -0.49 | -2.77% | 17.20 | 17.95 | 29742 | 5181 | 2.80% |
| 2024-09-05 | 17.90 | 17.72 | -0.38 | -2.10% | 17.55 | 18.10 | 47911 | 8507 | 4.51% |
| 2024-09-04 | 17.59 | 18.10 | 0.27 | 1.51% | 17.50 | 18.84 | 76307 | 13953 | 7.19% |
| 2024-09-03 | 17.55 | 17.83 | 0.28 | 1.60% | 17.27 | 18.12 | 43032 | 7650 | 4.05% |
| 2024-09-02 | 17.93 | 17.55 | -0.58 | -3.20% | 17.44 | 18.26 | 55096 | 9820 | 5.19% |
| 2024-08-30 | 17.47 | 18.13 | 0.63 | 3.60% | 17.31 | 19.11 | 88502 | 15988 | 8.33% |
| 2024-08-29 | 16.97 | 17.50 | 0.32 | 1.86% | 16.80 | 17.75 | 57579 | 10069 | 5.42% |
| 2024-08-28 | 16.43 | 17.18 | 0.68 | 4.12% | 15.94 | 17.22 | 58486 | 9764 | 5.51% |
| 2024-08-27 | 17.27 | 16.50 | -0.92 | -5.28% | 16.35 | 17.38 | 56215 | 9429 | 5.29% |
| 2024-08-26 | 16.27 | 17.42 | 0.68 | 4.06% | 16.27 | 18.00 | 77762 | 13503 | 7.32% |