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 | 26.60 | 28.45 | 1.56 | 5.80% | 26.56 | 28.77 | 181566 | 50434 | 9.12% |
| 2024-12-02 | 25.76 | 26.89 | 1.13 | 4.39% | 25.40 | 27.87 | 140862 | 38027 | 7.08% |
| 2024-11-29 | 26.00 | 25.76 | -0.58 | -2.20% | 25.60 | 26.64 | 120124 | 31213 | 6.03% |
| 2024-11-28 | 26.10 | 26.34 | 0.44 | 1.70% | 25.60 | 27.22 | 151966 | 40457 | 7.63% |
| 2024-11-27 | 25.75 | 25.90 | 0.18 | 0.70% | 24.45 | 26.16 | 124783 | 31562 | 6.27% |
| 2024-11-26 | 24.31 | 25.72 | 1.26 | 5.15% | 24.10 | 25.88 | 138116 | 34904 | 6.94% |
| 2024-11-25 | 24.02 | 24.46 | 0.21 | 0.87% | 23.63 | 24.55 | 74150 | 17876 | 3.72% |
| 2024-11-22 | 25.06 | 24.25 | -0.65 | -2.61% | 24.08 | 26.34 | 131892 | 33636 | 6.63% |
| 2024-11-21 | 24.50 | 24.90 | 0.31 | 1.26% | 24.00 | 25.00 | 69312 | 17079 | 3.48% |
| 2024-11-20 | 23.57 | 24.59 | 1.13 | 4.82% | 23.47 | 24.98 | 84493 | 20638 | 4.24% |
| 2024-11-19 | 22.60 | 23.46 | 0.98 | 4.36% | 22.49 | 23.46 | 40680 | 9328 | 2.04% |
| 2024-11-18 | 23.78 | 22.48 | -0.84 | -3.60% | 22.39 | 24.34 | 48521 | 11217 | 2.44% |
| 2024-11-15 | 23.81 | 23.32 | -0.53 | -2.22% | 23.32 | 24.48 | 44561 | 10668 | 2.24% |
| 2024-11-14 | 24.67 | 23.85 | -0.94 | -3.79% | 23.76 | 24.86 | 48198 | 11695 | 2.42% |
| 2024-11-13 | 24.71 | 24.79 | 0.05 | 0.20% | 23.96 | 24.85 | 50343 | 12280 | 2.53% |
| 2024-11-12 | 25.10 | 24.74 | -0.28 | -1.12% | 24.47 | 25.45 | 82052 | 20529 | 4.12% |
| 2024-11-11 | 24.30 | 25.02 | 0.71 | 2.92% | 24.14 | 25.20 | 100994 | 25103 | 5.07% |
| 2024-11-08 | 24.38 | 24.31 | 0.02 | 0.08% | 24.11 | 25.23 | 101128 | 24801 | 5.08% |
| 2024-11-07 | 23.58 | 24.29 | 1.10 | 4.74% | 23.50 | 24.40 | 86087 | 20657 | 4.32% |
| 2024-11-06 | 23.56 | 23.19 | -0.17 | -0.73% | 22.94 | 23.69 | 53397 | 12458 | 2.68% |
| 2024-11-05 | 22.36 | 23.36 | 1.00 | 4.47% | 22.25 | 23.56 | 60800 | 14016 | 3.05% |
| 2024-11-04 | 22.12 | 22.36 | 0.24 | 1.08% | 21.93 | 22.50 | 40619 | 9024 | 2.04% |
| 2024-11-01 | 23.21 | 22.12 | -1.13 | -4.86% | 22.00 | 23.37 | 59005 | 13281 | 2.96% |
| 2024-10-31 | 23.30 | 23.25 | -0.08 | -0.34% | 22.91 | 23.56 | 48145 | 11218 | 2.42% |
| 2024-10-30 | 23.45 | 23.33 | -0.10 | -0.43% | 22.98 | 23.87 | 47016 | 10994 | 2.36% |
| 2024-10-29 | 24.45 | 23.43 | -1.27 | -5.14% | 23.43 | 24.45 | 86685 | 20587 | 4.35% |
| 2024-10-28 | 24.95 | 24.70 | -0.24 | -0.96% | 24.45 | 24.98 | 50146 | 12349 | 2.52% |
| 2024-10-25 | 24.26 | 24.94 | 0.87 | 3.61% | 24.08 | 25.07 | 61277 | 15120 | 3.08% |
| 2024-10-24 | 24.02 | 24.07 | -0.20 | -0.82% | 23.96 | 24.54 | 43772 | 10595 | 2.20% |
| 2024-10-23 | 24.68 | 24.27 | -0.54 | -2.18% | 24.05 | 25.06 | 79023 | 19451 | 3.97% |
| 2024-10-22 | 25.17 | 24.81 | -0.28 | -1.12% | 24.51 | 26.10 | 88028 | 22070 | 4.42% |
| 2024-10-21 | 24.19 | 25.09 | 0.41 | 1.66% | 24.19 | 25.86 | 142504 | 35880 | 7.16% |
| 2024-10-18 | 24.63 | 24.68 | 1.68 | 7.30% | 23.90 | 25.30 | 158954 | 39087 | 7.99% |
| 2024-10-17 | 22.60 | 23.00 | 0.68 | 3.05% | 22.45 | 24.01 | 98205 | 22765 | 4.93% |
| 2024-10-16 | 22.32 | 22.32 | -0.49 | -2.15% | 22.13 | 23.01 | 43773 | 9828 | 2.20% |
| 2024-10-15 | 23.28 | 22.81 | -0.67 | -2.85% | 22.80 | 23.94 | 58686 | 13740 | 2.95% |
| 2024-10-14 | 22.62 | 23.48 | 1.03 | 4.59% | 21.85 | 23.55 | 54309 | 12417 | 2.73% |
| 2024-10-11 | 23.90 | 22.45 | -1.44 | -6.03% | 22.00 | 23.90 | 56141 | 12810 | 2.82% |
| 2024-10-10 | 23.98 | 23.89 | 0.29 | 1.23% | 23.68 | 25.10 | 56173 | 13644 | 2.82% |
| 2024-10-09 | 25.97 | 23.60 | -4.12 | -14.86% | 23.58 | 26.42 | 98836 | 24837 | 4.97% |
| 2024-10-08 | 28.60 | 27.72 | 3.65 | 15.16% | 25.21 | 28.60 | 125843 | 34005 | 6.32% |
| 2024-09-30 | 22.70 | 24.07 | 3.32 | 16.00% | 21.70 | 24.38 | 110888 | 25564 | 5.57% |
| 2024-09-27 | 19.50 | 20.75 | 1.54 | 8.02% | 19.48 | 21.26 | 72836 | 14778 | 3.66% |
| 2024-09-26 | 18.53 | 19.21 | 0.57 | 3.06% | 18.50 | 19.22 | 34119 | 6453 | 1.71% |
| 2024-09-25 | 18.77 | 18.64 | 0.01 | 0.05% | 18.48 | 19.24 | 36129 | 6823 | 1.81% |
| 2024-09-24 | 18.08 | 18.63 | 0.67 | 3.73% | 17.76 | 18.63 | 28160 | 5156 | 1.41% |
| 2024-09-23 | 18.10 | 17.96 | -0.24 | -1.32% | 17.82 | 18.31 | 14614 | 2639 | 0.73% |
| 2024-09-20 | 18.27 | 18.20 | -0.18 | -0.98% | 18.10 | 18.43 | 13771 | 2512 | 0.69% |
| 2024-09-19 | 18.21 | 18.38 | 0.26 | 1.43% | 18.06 | 18.60 | 18362 | 3370 | 0.92% |
| 2024-09-18 | 18.29 | 18.12 | -0.15 | -0.82% | 17.74 | 18.35 | 15267 | 2742 | 0.77% |
| 2024-09-13 | 18.70 | 18.27 | -0.45 | -2.40% | 18.17 | 18.82 | 18103 | 3330 | 0.91% |
| 2024-09-12 | 18.96 | 18.72 | -0.19 | -1.00% | 18.72 | 19.21 | 14612 | 2775 | 0.73% |
| 2024-09-11 | 18.80 | 18.91 | -0.01 | -0.05% | 18.68 | 19.12 | 15083 | 2852 | 0.76% |
| 2024-09-10 | 18.54 | 18.92 | 0.48 | 2.60% | 18.01 | 18.95 | 27698 | 5117 | 1.39% |
| 2024-09-09 | 18.59 | 18.44 | -0.16 | -0.86% | 18.30 | 18.70 | 12867 | 2375 | 0.65% |
| 2024-09-06 | 19.20 | 18.60 | -0.56 | -2.92% | 18.60 | 19.34 | 17489 | 3296 | 0.88% |
| 2024-09-05 | 19.38 | 19.16 | -0.14 | -0.73% | 19.13 | 19.48 | 15834 | 3047 | 0.80% |
| 2024-09-04 | 19.38 | 19.30 | -0.24 | -1.23% | 19.01 | 19.51 | 19799 | 3817 | 0.99% |
| 2024-09-03 | 19.38 | 19.54 | 0.08 | 0.41% | 19.22 | 19.69 | 22286 | 4339 | 1.12% |
| 2024-09-02 | 19.70 | 19.46 | -0.29 | -1.47% | 19.43 | 20.16 | 39908 | 7880 | 2.00% |
| 2024-08-30 | 19.20 | 19.75 | 0.84 | 4.44% | 19.20 | 19.94 | 55478 | 10910 | 2.79% |
| 2024-08-29 | 18.41 | 18.91 | 0.43 | 2.33% | 18.31 | 19.06 | 28747 | 5389 | 1.44% |
| 2024-08-28 | 18.02 | 18.48 | 0.41 | 2.27% | 17.91 | 18.54 | 23451 | 4296 | 1.18% |
| 2024-08-27 | 18.31 | 18.07 | -0.25 | -1.36% | 17.96 | 18.98 | 32450 | 5998 | 1.63% |
| 2024-08-26 | 18.00 | 18.32 | 0.29 | 1.61% | 18.00 | 18.70 | 19359 | 3551 | 0.97% |