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 | 28.84 | 28.19 | -0.76 | -2.63% | 27.95 | 29.12 | 62877 | 17799 | 5.50% |
| 2024-12-02 | 29.18 | 28.95 | -0.17 | -0.58% | 28.70 | 30.81 | 98091 | 28995 | 8.59% |
| 2024-11-29 | 27.30 | 29.12 | 1.55 | 5.62% | 27.30 | 30.66 | 125588 | 36662 | 10.99% |
| 2024-11-28 | 28.00 | 27.57 | -0.24 | -0.86% | 27.20 | 28.66 | 87520 | 24442 | 7.66% |
| 2024-11-27 | 25.90 | 27.81 | 1.91 | 7.37% | 24.73 | 28.12 | 109992 | 29378 | 9.63% |
| 2024-11-26 | 25.18 | 25.90 | 0.70 | 2.78% | 24.70 | 26.95 | 57593 | 14725 | 5.04% |
| 2024-11-25 | 24.22 | 25.20 | 0.98 | 4.05% | 23.91 | 25.23 | 46242 | 11443 | 4.05% |
| 2024-11-22 | 25.08 | 24.22 | -1.00 | -3.97% | 24.20 | 25.57 | 45652 | 11395 | 4.00% |
| 2024-11-21 | 25.58 | 25.22 | -0.48 | -1.87% | 24.86 | 25.58 | 50605 | 12726 | 4.43% |
| 2024-11-20 | 25.61 | 25.70 | 0.13 | 0.51% | 25.05 | 26.10 | 54116 | 13807 | 4.74% |
| 2024-11-19 | 24.86 | 25.57 | 0.92 | 3.73% | 24.65 | 26.00 | 55548 | 14074 | 4.86% |
| 2024-11-18 | 27.04 | 24.65 | -2.35 | -8.70% | 24.42 | 27.15 | 73946 | 18636 | 6.47% |
| 2024-11-15 | 27.76 | 27.00 | -1.20 | -4.26% | 26.91 | 28.50 | 71207 | 19601 | 6.23% |
| 2024-11-14 | 28.15 | 28.20 | 0.30 | 1.08% | 27.86 | 29.28 | 99076 | 28509 | 8.67% |
| 2024-11-13 | 27.48 | 27.90 | 0.10 | 0.36% | 27.19 | 28.49 | 67700 | 18846 | 5.93% |
| 2024-11-12 | 27.59 | 27.80 | 0.42 | 1.53% | 27.28 | 29.00 | 110793 | 31086 | 9.70% |
| 2024-11-11 | 26.69 | 27.38 | 0.44 | 1.63% | 26.53 | 27.69 | 78341 | 21354 | 6.86% |
| 2024-11-08 | 26.78 | 26.94 | 0.00 | 0.00% | 26.11 | 27.40 | 80765 | 21662 | 7.07% |
| 2024-11-07 | 26.22 | 26.94 | 0.39 | 1.47% | 25.81 | 27.27 | 64495 | 17104 | 5.65% |
| 2024-11-06 | 27.54 | 26.55 | -1.26 | -4.53% | 26.10 | 27.54 | 105684 | 28325 | 9.25% |
| 2024-11-05 | 26.63 | 27.81 | 0.82 | 3.04% | 26.63 | 28.65 | 133810 | 37367 | 11.71% |
| 2024-11-04 | 25.49 | 26.99 | 2.30 | 9.32% | 25.41 | 27.42 | 109725 | 28881 | 9.60% |
| 2024-11-01 | 25.10 | 24.69 | -1.01 | -3.93% | 24.66 | 26.56 | 101650 | 25887 | 8.90% |
| 2024-10-31 | 25.51 | 25.70 | -0.10 | -0.39% | 25.39 | 26.97 | 106796 | 27822 | 9.35% |
| 2024-10-30 | 27.91 | 25.80 | -0.46 | -1.75% | 25.50 | 28.29 | 138609 | 37055 | 12.13% |
| 2024-10-29 | 24.88 | 26.26 | 1.45 | 5.84% | 24.66 | 26.66 | 122801 | 31645 | 10.75% |
| 2024-10-28 | 24.71 | 24.81 | 0.05 | 0.20% | 24.45 | 24.94 | 36388 | 8996 | 3.19% |
| 2024-10-25 | 24.41 | 24.76 | 0.51 | 2.10% | 24.30 | 24.98 | 43089 | 10642 | 3.77% |
| 2024-10-24 | 24.20 | 24.25 | -0.09 | -0.37% | 23.85 | 24.46 | 29456 | 7114 | 2.58% |
| 2024-10-23 | 24.70 | 24.34 | -0.52 | -2.09% | 24.24 | 24.90 | 44195 | 10871 | 3.87% |
| 2024-10-22 | 25.09 | 24.86 | -0.23 | -0.92% | 24.56 | 25.36 | 51065 | 12694 | 4.47% |
| 2024-10-21 | 24.90 | 25.09 | 0.49 | 1.99% | 24.55 | 25.50 | 85843 | 21500 | 7.51% |
| 2024-10-18 | 23.85 | 24.60 | 0.67 | 2.80% | 23.80 | 25.19 | 77861 | 19092 | 6.82% |
| 2024-10-17 | 23.10 | 23.93 | 0.91 | 3.95% | 23.09 | 24.75 | 68859 | 16533 | 6.03% |
| 2024-10-16 | 23.05 | 23.02 | -0.66 | -2.79% | 22.97 | 23.67 | 51442 | 11967 | 4.50% |
| 2024-10-15 | 24.00 | 23.68 | -0.83 | -3.39% | 23.63 | 24.92 | 78725 | 19101 | 6.89% |
| 2024-10-14 | 22.55 | 24.51 | 1.96 | 8.69% | 22.43 | 24.80 | 78708 | 18729 | 6.89% |
| 2024-10-11 | 24.00 | 22.55 | -1.48 | -6.16% | 22.12 | 24.00 | 52432 | 11949 | 4.59% |
| 2024-10-10 | 23.90 | 24.03 | 0.38 | 1.61% | 23.56 | 25.30 | 73551 | 18086 | 6.44% |
| 2024-10-09 | 25.68 | 23.65 | -3.39 | -12.54% | 23.41 | 26.08 | 90756 | 22543 | 7.94% |
| 2024-10-08 | 28.50 | 27.04 | 2.84 | 11.74% | 25.11 | 28.50 | 132327 | 35155 | 11.58% |
| 2024-09-30 | 22.00 | 24.20 | 2.95 | 13.88% | 21.25 | 24.68 | 118342 | 27280 | 10.36% |
| 2024-09-27 | 20.09 | 21.25 | 1.18 | 5.88% | 19.90 | 21.49 | 77131 | 15922 | 6.75% |
| 2024-09-26 | 19.17 | 20.07 | 1.14 | 6.02% | 19.03 | 20.38 | 80402 | 15923 | 7.04% |
| 2024-09-25 | 18.87 | 18.93 | 0.07 | 0.37% | 18.71 | 19.29 | 40870 | 7779 | 3.58% |
| 2024-09-24 | 18.45 | 18.86 | 0.44 | 2.39% | 18.13 | 18.95 | 28157 | 5226 | 2.46% |
| 2024-09-23 | 18.11 | 18.42 | 0.20 | 1.10% | 17.92 | 18.65 | 29430 | 5389 | 2.58% |
| 2024-09-20 | 17.98 | 18.22 | 0.40 | 2.24% | 17.52 | 18.76 | 35036 | 6332 | 3.07% |
| 2024-09-19 | 17.75 | 17.82 | 0.18 | 1.02% | 17.49 | 17.95 | 19590 | 3477 | 1.71% |
| 2024-09-18 | 17.91 | 17.64 | -0.35 | -1.95% | 17.37 | 18.03 | 16279 | 2865 | 1.42% |
| 2024-09-13 | 18.63 | 17.99 | -0.64 | -3.44% | 17.95 | 18.74 | 15541 | 2830 | 1.36% |
| 2024-09-12 | 18.81 | 18.63 | -0.23 | -1.22% | 18.63 | 19.09 | 12292 | 2316 | 1.08% |
| 2024-09-11 | 18.90 | 18.86 | -0.13 | -0.68% | 18.79 | 19.11 | 13406 | 2536 | 1.17% |
| 2024-09-10 | 18.63 | 18.99 | 0.30 | 1.61% | 18.36 | 19.08 | 17474 | 3274 | 1.53% |
| 2024-09-09 | 18.80 | 18.69 | -0.10 | -0.53% | 18.51 | 18.95 | 14702 | 2752 | 1.29% |
| 2024-09-06 | 19.27 | 18.79 | -0.46 | -2.39% | 18.68 | 19.40 | 20054 | 3788 | 1.76% |
| 2024-09-05 | 19.27 | 19.25 | -0.02 | -0.10% | 19.13 | 19.62 | 17693 | 3417 | 1.55% |
| 2024-09-04 | 19.54 | 19.27 | -0.45 | -2.28% | 19.09 | 19.57 | 20695 | 3997 | 1.81% |
| 2024-09-03 | 19.58 | 19.72 | 0.18 | 0.92% | 19.28 | 19.93 | 26117 | 5121 | 2.29% |
| 2024-09-02 | 19.67 | 19.54 | -0.23 | -1.16% | 19.44 | 19.94 | 34533 | 6808 | 3.02% |
| 2024-08-30 | 19.31 | 19.77 | 0.44 | 2.28% | 19.28 | 20.45 | 53509 | 10675 | 4.68% |
| 2024-08-29 | 18.55 | 19.33 | 0.68 | 3.65% | 18.48 | 19.48 | 40878 | 7854 | 3.58% |
| 2024-08-28 | 17.90 | 18.65 | 0.43 | 2.36% | 17.90 | 18.89 | 31122 | 5777 | 2.72% |
| 2024-08-27 | 18.96 | 18.22 | -0.47 | -2.51% | 18.16 | 19.58 | 45043 | 8435 | 3.94% |
| 2024-08-26 | 18.12 | 18.69 | 0.57 | 3.15% | 18.08 | 18.81 | 23921 | 4428 | 2.09% |