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 | 28.21 | 27.66 | -0.43 | -1.53% | 27.17 | 28.21 | 20189 | 5562 | 8.08% |
| 2024-12-02 | 27.50 | 28.09 | 0.72 | 2.63% | 27.11 | 28.90 | 22564 | 6301 | 9.03% |
| 2024-11-29 | 26.70 | 27.37 | 0.67 | 2.51% | 26.60 | 28.09 | 18420 | 5038 | 7.37% |
| 2024-11-28 | 27.00 | 26.70 | -0.30 | -1.11% | 26.61 | 27.32 | 10239 | 2761 | 4.10% |
| 2024-11-27 | 26.92 | 27.00 | 0.21 | 0.78% | 25.79 | 27.00 | 6979 | 1847 | 2.79% |
| 2024-11-26 | 27.46 | 26.79 | -0.48 | -1.76% | 26.74 | 27.46 | 5060 | 1367 | 2.02% |
| 2024-11-25 | 26.33 | 27.27 | 0.74 | 2.79% | 26.33 | 27.27 | 6096 | 1639 | 2.44% |
| 2024-11-22 | 27.80 | 26.53 | -1.27 | -4.57% | 26.52 | 27.91 | 6937 | 1884 | 2.77% |
| 2024-11-21 | 28.07 | 27.80 | -0.18 | -0.64% | 27.45 | 28.23 | 5155 | 1436 | 2.06% |
| 2024-11-20 | 27.75 | 27.98 | 0.23 | 0.83% | 27.41 | 27.99 | 6063 | 1688 | 2.43% |
| 2024-11-19 | 26.88 | 27.75 | 0.96 | 3.58% | 26.82 | 27.75 | 7674 | 2091 | 3.07% |
| 2024-11-18 | 27.16 | 26.79 | -0.33 | -1.22% | 26.66 | 27.77 | 8784 | 2385 | 3.51% |
| 2024-11-15 | 27.48 | 27.12 | -0.26 | -0.95% | 27.09 | 28.01 | 14489 | 4001 | 5.80% |
| 2024-11-14 | 29.00 | 27.38 | -1.50 | -5.19% | 26.93 | 29.16 | 23049 | 6462 | 9.22% |
| 2024-11-13 | 28.99 | 28.88 | 0.20 | 0.70% | 28.14 | 28.99 | 6754 | 1931 | 2.70% |
| 2024-11-12 | 28.97 | 28.68 | -0.21 | -0.73% | 28.42 | 29.59 | 9462 | 2748 | 3.78% |
| 2024-11-11 | 28.35 | 28.89 | 0.44 | 1.55% | 28.20 | 28.95 | 7804 | 2230 | 3.12% |
| 2024-11-08 | 28.48 | 28.45 | 0.08 | 0.28% | 28.11 | 28.90 | 10381 | 2966 | 4.15% |
| 2024-11-07 | 27.94 | 28.37 | 0.15 | 0.53% | 27.91 | 28.49 | 9132 | 2578 | 3.65% |
| 2024-11-06 | 27.45 | 28.22 | 0.81 | 2.96% | 27.36 | 28.22 | 15179 | 4248 | 6.07% |
| 2024-11-05 | 27.17 | 27.41 | 0.24 | 0.88% | 27.02 | 27.55 | 10250 | 2805 | 4.10% |
| 2024-11-04 | 26.82 | 27.17 | 0.42 | 1.57% | 26.56 | 27.17 | 7423 | 2007 | 2.97% |
| 2024-11-01 | 26.86 | 26.75 | -0.11 | -0.41% | 26.68 | 27.37 | 10465 | 2823 | 4.19% |
| 2024-10-31 | 27.04 | 26.86 | -0.15 | -0.56% | 26.51 | 27.29 | 12876 | 3453 | 5.15% |
| 2024-10-30 | 27.50 | 27.01 | 0.81 | 3.09% | 26.84 | 28.00 | 19651 | 5398 | 7.86% |
| 2024-10-29 | 26.76 | 26.20 | -0.47 | -1.76% | 26.18 | 26.87 | 9598 | 2544 | 3.84% |
| 2024-10-28 | 26.38 | 26.67 | 0.33 | 1.25% | 26.30 | 26.79 | 7022 | 1867 | 2.81% |
| 2024-10-25 | 26.00 | 26.34 | 0.45 | 1.74% | 25.82 | 26.46 | 8236 | 2158 | 3.29% |
| 2024-10-24 | 25.80 | 25.89 | 0.22 | 0.86% | 25.52 | 25.92 | 6688 | 1724 | 2.68% |
| 2024-10-23 | 25.95 | 25.67 | -0.10 | -0.39% | 25.50 | 25.99 | 5980 | 1542 | 2.39% |
| 2024-10-22 | 25.84 | 25.77 | 0.04 | 0.16% | 25.41 | 25.95 | 8605 | 2212 | 3.44% |
| 2024-10-21 | 25.26 | 25.73 | 0.73 | 2.92% | 24.80 | 26.20 | 13805 | 3506 | 5.52% |
| 2024-10-18 | 24.39 | 25.00 | 0.61 | 2.50% | 24.34 | 25.36 | 13400 | 3313 | 5.36% |
| 2024-10-17 | 24.46 | 24.39 | -0.04 | -0.16% | 24.23 | 24.81 | 5932 | 1453 | 2.37% |
| 2024-10-16 | 23.81 | 24.43 | 0.18 | 0.74% | 23.81 | 24.58 | 4033 | 982 | 1.61% |
| 2024-10-15 | 24.55 | 24.25 | -0.36 | -1.46% | 24.23 | 24.76 | 5777 | 1417 | 2.31% |
| 2024-10-14 | 24.18 | 24.61 | 0.46 | 1.90% | 23.74 | 24.69 | 7252 | 1763 | 2.90% |
| 2024-10-11 | 25.81 | 24.15 | -1.56 | -6.07% | 23.93 | 25.81 | 9989 | 2465 | 4.00% |
| 2024-10-10 | 25.85 | 25.71 | -0.19 | -0.73% | 25.45 | 26.40 | 9964 | 2588 | 3.99% |
| 2024-10-09 | 25.67 | 25.90 | -1.77 | -6.40% | 24.70 | 26.98 | 19346 | 5017 | 7.74% |
| 2024-10-08 | 29.00 | 27.67 | 2.17 | 8.51% | 25.80 | 30.01 | 29509 | 8213 | 11.80% |
| 2024-09-30 | 23.41 | 25.50 | 2.83 | 12.48% | 22.80 | 26.26 | 23759 | 5756 | 9.50% |
| 2024-09-27 | 21.72 | 22.67 | 1.05 | 4.86% | 21.72 | 22.96 | 12166 | 2719 | 4.87% |
| 2024-09-26 | 21.07 | 21.62 | 0.42 | 1.98% | 21.07 | 21.65 | 5838 | 1251 | 2.34% |
| 2024-09-25 | 21.24 | 21.20 | 0.35 | 1.68% | 21.01 | 21.52 | 6825 | 1455 | 2.73% |
| 2024-09-24 | 20.50 | 20.85 | 0.64 | 3.17% | 20.25 | 20.87 | 4754 | 980 | 1.90% |
| 2024-09-23 | 20.20 | 20.21 | -0.09 | -0.44% | 20.05 | 20.39 | 2278 | 461 | 0.91% |
| 2024-09-20 | 20.48 | 20.30 | -0.28 | -1.36% | 20.14 | 20.60 | 2285 | 464 | 0.91% |
| 2024-09-19 | 20.36 | 20.58 | 0.34 | 1.68% | 20.06 | 20.68 | 2893 | 593 | 1.16% |
| 2024-09-18 | 20.44 | 20.24 | -0.06 | -0.30% | 19.93 | 20.46 | 2603 | 524 | 1.04% |
| 2024-09-13 | 20.73 | 20.30 | -0.32 | -1.55% | 20.30 | 20.73 | 2724 | 558 | 1.09% |
| 2024-09-12 | 20.91 | 20.62 | -0.28 | -1.34% | 20.60 | 21.18 | 2742 | 572 | 1.10% |
| 2024-09-11 | 21.01 | 20.90 | -0.19 | -0.90% | 20.82 | 21.17 | 2340 | 491 | 0.94% |
| 2024-09-10 | 20.99 | 21.09 | 0.14 | 0.67% | 20.74 | 21.14 | 2545 | 533 | 1.02% |
| 2024-09-09 | 21.05 | 20.95 | -0.16 | -0.76% | 20.61 | 21.20 | 2451 | 513 | 0.98% |
| 2024-09-06 | 21.72 | 21.11 | -0.52 | -2.40% | 21.11 | 21.85 | 3930 | 839 | 1.57% |
| 2024-09-05 | 21.60 | 21.63 | 0.03 | 0.14% | 21.53 | 21.90 | 2593 | 563 | 1.04% |
| 2024-09-04 | 21.70 | 21.60 | -0.17 | -0.78% | 21.52 | 21.84 | 3173 | 686 | 1.27% |
| 2024-09-03 | 21.37 | 21.77 | 0.38 | 1.78% | 21.35 | 21.85 | 4611 | 1000 | 1.84% |
| 2024-09-02 | 21.81 | 21.39 | -0.55 | -2.51% | 21.38 | 22.09 | 7469 | 1624 | 2.99% |
| 2024-08-30 | 21.78 | 21.94 | 0.15 | 0.69% | 21.61 | 22.23 | 10541 | 2311 | 4.22% |
| 2024-08-29 | 21.18 | 21.79 | 0.43 | 2.01% | 21.15 | 21.86 | 4542 | 983 | 1.82% |
| 2024-08-28 | 20.98 | 21.36 | 0.39 | 1.86% | 20.72 | 21.46 | 3792 | 806 | 1.52% |
| 2024-08-27 | 21.25 | 20.97 | -0.21 | -0.99% | 20.85 | 21.25 | 3491 | 733 | 1.40% |
| 2024-08-26 | 20.81 | 21.18 | 0.37 | 1.78% | 20.68 | 21.26 | 4124 | 869 | 1.65% |