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 | 29.30 | 29.38 | 0.00 | 0.00% | 29.10 | 29.83 | 15678 | 4629 | 2.75% |
| 2024-12-02 | 28.31 | 29.38 | 1.09 | 3.85% | 28.13 | 29.43 | 17224 | 5009 | 3.02% |
| 2024-11-29 | 27.31 | 28.29 | 0.98 | 3.59% | 27.29 | 28.50 | 12332 | 3459 | 2.17% |
| 2024-11-28 | 27.54 | 27.31 | -0.09 | -0.33% | 27.28 | 27.86 | 7940 | 2190 | 1.39% |
| 2024-11-27 | 27.13 | 27.40 | 0.27 | 1.00% | 26.20 | 27.40 | 8488 | 2272 | 1.49% |
| 2024-11-26 | 27.70 | 27.13 | -0.57 | -2.06% | 27.03 | 27.90 | 6521 | 1786 | 1.14% |
| 2024-11-25 | 26.98 | 27.70 | 0.72 | 2.67% | 26.79 | 27.72 | 9264 | 2530 | 1.63% |
| 2024-11-22 | 28.66 | 26.98 | -1.55 | -5.43% | 26.90 | 28.66 | 13089 | 3634 | 2.30% |
| 2024-11-21 | 28.91 | 28.53 | -0.39 | -1.35% | 28.13 | 29.01 | 8804 | 2516 | 1.55% |
| 2024-11-20 | 28.58 | 28.92 | 0.34 | 1.19% | 28.52 | 29.10 | 10628 | 3066 | 1.87% |
| 2024-11-19 | 27.08 | 28.58 | 1.38 | 5.07% | 27.08 | 28.60 | 12790 | 3573 | 2.25% |
| 2024-11-18 | 27.93 | 27.20 | -0.74 | -2.65% | 27.00 | 28.38 | 11162 | 3064 | 1.96% |
| 2024-11-15 | 28.69 | 27.94 | -0.81 | -2.82% | 27.93 | 29.05 | 10190 | 2906 | 1.79% |
| 2024-11-14 | 29.71 | 28.75 | -0.87 | -2.94% | 28.72 | 29.75 | 10341 | 3015 | 1.82% |
| 2024-11-13 | 29.19 | 29.62 | 0.15 | 0.51% | 28.67 | 29.68 | 11643 | 3407 | 2.04% |
| 2024-11-12 | 30.00 | 29.47 | -0.64 | -2.13% | 29.11 | 30.20 | 16116 | 4800 | 2.83% |
| 2024-11-11 | 29.30 | 30.11 | 0.77 | 2.62% | 29.11 | 30.13 | 21657 | 6473 | 3.80% |
| 2024-11-08 | 29.30 | 29.34 | 0.25 | 0.86% | 29.05 | 29.75 | 18422 | 5414 | 3.23% |
| 2024-11-07 | 28.60 | 29.09 | 0.30 | 1.04% | 28.40 | 29.14 | 14927 | 4302 | 2.62% |
| 2024-11-06 | 29.20 | 28.79 | -0.12 | -0.42% | 28.56 | 29.92 | 22245 | 6479 | 3.91% |
| 2024-11-05 | 28.14 | 28.91 | 0.78 | 2.77% | 27.90 | 29.29 | 21940 | 6278 | 3.85% |
| 2024-11-04 | 27.14 | 28.13 | 1.20 | 4.46% | 26.80 | 28.16 | 13781 | 3838 | 2.42% |
| 2024-11-01 | 27.77 | 26.93 | -1.04 | -3.72% | 26.66 | 27.95 | 14628 | 3966 | 2.57% |
| 2024-10-31 | 27.91 | 27.97 | -0.13 | -0.46% | 27.61 | 28.29 | 11779 | 3292 | 2.07% |
| 2024-10-30 | 27.96 | 28.10 | -0.01 | -0.04% | 27.58 | 28.66 | 15058 | 4233 | 2.64% |
| 2024-10-29 | 29.19 | 28.11 | -0.85 | -2.94% | 28.06 | 29.48 | 15549 | 4443 | 2.73% |
| 2024-10-28 | 28.54 | 28.96 | 0.47 | 1.65% | 28.28 | 29.00 | 14693 | 4221 | 2.58% |
| 2024-10-25 | 28.12 | 28.49 | 0.46 | 1.64% | 28.11 | 28.57 | 12075 | 3428 | 2.12% |
| 2024-10-24 | 28.29 | 28.03 | -0.16 | -0.57% | 27.64 | 28.33 | 11197 | 3139 | 1.97% |
| 2024-10-23 | 28.49 | 28.19 | -0.43 | -1.50% | 27.98 | 29.28 | 17060 | 4864 | 2.99% |
| 2024-10-22 | 28.40 | 28.62 | 0.47 | 1.67% | 28.00 | 28.84 | 20532 | 5847 | 3.60% |
| 2024-10-21 | 27.67 | 28.15 | 0.51 | 1.85% | 27.56 | 28.61 | 19768 | 5555 | 3.47% |
| 2024-10-18 | 26.70 | 27.64 | 1.11 | 4.18% | 26.39 | 28.50 | 24575 | 6740 | 4.31% |
| 2024-10-17 | 26.69 | 26.53 | -0.13 | -0.49% | 26.50 | 27.17 | 13669 | 3666 | 2.40% |
| 2024-10-16 | 26.54 | 26.66 | 0.12 | 0.45% | 26.16 | 27.21 | 10919 | 2911 | 1.92% |
| 2024-10-15 | 26.70 | 26.54 | -0.41 | -1.52% | 26.52 | 27.42 | 14121 | 3817 | 2.48% |
| 2024-10-14 | 26.34 | 26.95 | 0.71 | 2.71% | 25.60 | 26.95 | 13166 | 3488 | 2.31% |
| 2024-10-11 | 27.71 | 26.24 | -1.48 | -5.34% | 25.88 | 27.85 | 17861 | 4770 | 3.14% |
| 2024-10-10 | 27.50 | 27.72 | 0.35 | 1.28% | 26.83 | 28.90 | 20211 | 5671 | 3.55% |
| 2024-10-09 | 29.06 | 27.37 | -4.11 | -13.06% | 27.33 | 30.16 | 30206 | 8690 | 5.30% |
| 2024-10-08 | 33.06 | 31.48 | 3.44 | 12.27% | 29.00 | 33.50 | 47103 | 14638 | 8.27% |
| 2024-09-30 | 26.00 | 28.04 | 3.28 | 13.25% | 25.11 | 28.66 | 41891 | 11221 | 7.35% |
| 2024-09-27 | 23.38 | 24.76 | 1.52 | 6.54% | 23.38 | 25.24 | 23303 | 5650 | 4.09% |
| 2024-09-26 | 22.59 | 23.24 | 0.64 | 2.83% | 22.52 | 23.25 | 11753 | 2695 | 2.06% |
| 2024-09-25 | 22.73 | 22.60 | 0.10 | 0.44% | 22.58 | 23.16 | 11430 | 2616 | 2.01% |
| 2024-09-24 | 21.72 | 22.50 | 0.58 | 2.65% | 21.72 | 22.50 | 8921 | 1989 | 1.57% |
| 2024-09-23 | 22.04 | 21.92 | -0.12 | -0.54% | 21.71 | 22.14 | 3852 | 843 | 0.68% |
| 2024-09-20 | 22.30 | 22.04 | -0.21 | -0.94% | 21.86 | 22.30 | 4101 | 901 | 0.72% |
| 2024-09-19 | 22.00 | 22.25 | 0.23 | 1.04% | 21.95 | 22.50 | 5459 | 1215 | 0.96% |
| 2024-09-18 | 21.86 | 22.02 | 0.17 | 0.78% | 21.51 | 22.18 | 4530 | 988 | 0.80% |
| 2024-09-13 | 22.25 | 21.85 | -0.41 | -1.84% | 21.80 | 22.50 | 5202 | 1145 | 0.91% |
| 2024-09-12 | 22.46 | 22.26 | -0.27 | -1.20% | 22.21 | 22.78 | 4802 | 1078 | 0.84% |
| 2024-09-11 | 22.44 | 22.53 | -0.20 | -0.88% | 22.44 | 22.80 | 3631 | 820 | 0.64% |
| 2024-09-10 | 22.49 | 22.73 | 0.31 | 1.38% | 22.24 | 22.80 | 3580 | 805 | 0.63% |
| 2024-09-09 | 22.19 | 22.42 | -0.03 | -0.13% | 22.18 | 22.80 | 4972 | 1112 | 0.87% |
| 2024-09-06 | 23.22 | 22.45 | -0.45 | -1.97% | 22.42 | 23.32 | 6064 | 1378 | 1.06% |
| 2024-09-05 | 22.68 | 22.90 | 0.16 | 0.70% | 22.67 | 22.99 | 4267 | 975 | 0.75% |
| 2024-09-04 | 22.74 | 22.74 | -0.15 | -0.66% | 22.40 | 23.05 | 5102 | 1163 | 0.90% |
| 2024-09-03 | 22.57 | 22.89 | 0.19 | 0.84% | 22.57 | 23.25 | 5222 | 1197 | 0.92% |
| 2024-09-02 | 23.36 | 22.70 | -0.80 | -3.40% | 22.70 | 23.59 | 7247 | 1674 | 1.27% |
| 2024-08-30 | 23.13 | 23.50 | 0.41 | 1.78% | 22.92 | 23.64 | 12102 | 2832 | 2.12% |
| 2024-08-29 | 22.50 | 23.09 | 0.43 | 1.90% | 22.50 | 23.31 | 6872 | 1582 | 1.21% |
| 2024-08-28 | 22.17 | 22.66 | 0.34 | 1.52% | 22.12 | 22.89 | 6628 | 1497 | 1.16% |
| 2024-08-27 | 22.99 | 22.32 | -0.67 | -2.91% | 22.25 | 22.99 | 4796 | 1078 | 0.84% |
| 2024-08-26 | 22.66 | 22.99 | 0.39 | 1.73% | 22.57 | 22.99 | 5006 | 1143 | 0.88% |