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 | 27.12 | 26.77 | 0.15 | 0.56% | 26.67 | 28.53 | 58432 | 16053 | 13.56% |
| 2024-12-02 | 25.14 | 26.62 | 1.58 | 6.31% | 25.04 | 26.88 | 37499 | 9863 | 8.70% |
| 2024-11-29 | 24.80 | 25.04 | 0.45 | 1.83% | 24.39 | 25.25 | 14302 | 3561 | 3.32% |
| 2024-11-28 | 24.94 | 24.59 | -0.36 | -1.44% | 24.59 | 25.05 | 13122 | 3259 | 3.04% |
| 2024-11-27 | 24.66 | 24.95 | 0.45 | 1.84% | 23.69 | 24.99 | 13693 | 3319 | 3.18% |
| 2024-11-26 | 25.24 | 24.50 | -0.68 | -2.70% | 24.49 | 25.24 | 14451 | 3581 | 3.35% |
| 2024-11-25 | 24.51 | 25.18 | 0.63 | 2.57% | 24.31 | 25.18 | 14127 | 3500 | 3.28% |
| 2024-11-22 | 26.00 | 24.55 | -1.25 | -4.84% | 24.52 | 26.24 | 20993 | 5331 | 4.87% |
| 2024-11-21 | 25.99 | 25.80 | -0.09 | -0.35% | 25.41 | 26.11 | 17213 | 4444 | 3.99% |
| 2024-11-20 | 25.40 | 25.89 | 0.41 | 1.61% | 25.30 | 26.06 | 19410 | 4998 | 4.50% |
| 2024-11-19 | 24.61 | 25.48 | 0.86 | 3.49% | 24.52 | 25.48 | 20882 | 5216 | 4.84% |
| 2024-11-18 | 26.60 | 24.62 | -1.99 | -7.48% | 24.52 | 26.60 | 36358 | 9122 | 8.44% |
| 2024-11-15 | 27.38 | 26.61 | -1.16 | -4.18% | 26.57 | 28.14 | 44343 | 12092 | 10.29% |
| 2024-11-14 | 27.59 | 27.77 | 0.60 | 2.21% | 27.54 | 28.68 | 74829 | 20999 | 17.36% |
| 2024-11-13 | 26.10 | 27.17 | 0.93 | 3.54% | 25.63 | 27.68 | 39939 | 10617 | 9.27% |
| 2024-11-12 | 26.90 | 26.24 | -0.70 | -2.60% | 25.88 | 26.99 | 32924 | 8740 | 7.64% |
| 2024-11-11 | 26.00 | 26.94 | 0.94 | 3.62% | 25.80 | 26.95 | 34327 | 9105 | 7.96% |
| 2024-11-08 | 26.10 | 26.00 | 0.03 | 0.12% | 25.96 | 26.59 | 30001 | 7879 | 6.96% |
| 2024-11-07 | 25.74 | 25.97 | 0.15 | 0.58% | 25.56 | 26.05 | 27614 | 7140 | 6.41% |
| 2024-11-06 | 26.13 | 25.82 | -0.31 | -1.19% | 25.60 | 26.40 | 35317 | 9210 | 8.19% |
| 2024-11-05 | 25.73 | 26.13 | 0.36 | 1.40% | 25.40 | 26.19 | 42877 | 11097 | 9.95% |
| 2024-11-04 | 25.00 | 25.77 | -0.07 | -0.27% | 25.00 | 26.32 | 38332 | 9900 | 8.89% |
| 2024-11-01 | 26.20 | 25.84 | -1.73 | -6.27% | 25.84 | 28.60 | 69775 | 18844 | 16.19% |
| 2024-10-31 | 25.30 | 27.57 | 1.95 | 7.61% | 25.30 | 29.38 | 101949 | 28650 | 23.65% |
| 2024-10-30 | 28.58 | 25.62 | -2.04 | -7.38% | 25.45 | 29.00 | 73441 | 19289 | 17.04% |
| 2024-10-29 | 26.60 | 27.66 | 1.21 | 4.57% | 25.48 | 27.70 | 53486 | 14259 | 12.41% |
| 2024-10-28 | 25.78 | 26.45 | 0.65 | 2.52% | 25.05 | 26.49 | 36403 | 9407 | 8.45% |
| 2024-10-25 | 24.22 | 25.80 | 1.39 | 5.69% | 24.01 | 26.10 | 36274 | 9200 | 8.42% |
| 2024-10-24 | 24.55 | 24.41 | -0.34 | -1.37% | 24.23 | 24.88 | 16965 | 4150 | 3.94% |
| 2024-10-23 | 24.98 | 24.75 | 0.25 | 1.02% | 24.63 | 25.18 | 25079 | 6250 | 5.82% |
| 2024-10-22 | 24.24 | 24.50 | 0.23 | 0.95% | 23.92 | 24.72 | 15158 | 3693 | 3.52% |
| 2024-10-21 | 23.75 | 24.27 | 0.52 | 2.19% | 23.72 | 24.79 | 19420 | 4708 | 4.51% |
| 2024-10-18 | 22.70 | 23.75 | 1.02 | 4.49% | 22.70 | 24.12 | 21029 | 4927 | 4.88% |
| 2024-10-17 | 22.90 | 22.73 | -0.10 | -0.44% | 22.72 | 23.35 | 12191 | 2815 | 2.83% |
| 2024-10-16 | 22.88 | 22.83 | -0.24 | -1.04% | 22.50 | 23.30 | 12072 | 2767 | 2.80% |
| 2024-10-15 | 23.50 | 23.07 | -0.53 | -2.25% | 23.00 | 23.94 | 17544 | 4115 | 4.07% |
| 2024-10-14 | 23.05 | 23.60 | 0.56 | 2.43% | 22.72 | 23.70 | 17618 | 4111 | 4.09% |
| 2024-10-11 | 24.16 | 23.04 | -1.12 | -4.64% | 22.72 | 24.27 | 20277 | 4730 | 4.70% |
| 2024-10-10 | 24.46 | 24.16 | 0.20 | 0.83% | 23.91 | 25.20 | 24506 | 6021 | 5.69% |
| 2024-10-09 | 26.70 | 23.96 | -3.92 | -14.06% | 23.96 | 27.02 | 41565 | 10721 | 9.64% |
| 2024-10-08 | 29.97 | 27.88 | 2.61 | 10.33% | 26.04 | 29.97 | 58136 | 16070 | 13.49% |
| 2024-09-30 | 23.00 | 25.27 | 3.02 | 13.57% | 22.76 | 25.53 | 51514 | 12435 | 11.95% |
| 2024-09-27 | 20.59 | 22.25 | 1.88 | 9.23% | 20.58 | 22.25 | 25556 | 5444 | 5.93% |
| 2024-09-26 | 19.87 | 20.37 | 0.49 | 2.46% | 19.68 | 20.39 | 12341 | 2479 | 2.86% |
| 2024-09-25 | 19.75 | 19.88 | 0.29 | 1.48% | 19.70 | 20.20 | 15979 | 3194 | 3.71% |
| 2024-09-24 | 19.00 | 19.59 | 0.66 | 3.49% | 18.90 | 19.59 | 11217 | 2167 | 2.60% |
| 2024-09-23 | 19.02 | 18.93 | -0.19 | -0.99% | 18.91 | 19.22 | 6612 | 1259 | 1.53% |
| 2024-09-20 | 19.48 | 19.12 | -0.36 | -1.85% | 19.04 | 19.50 | 8187 | 1569 | 1.90% |
| 2024-09-19 | 19.28 | 19.48 | 0.28 | 1.46% | 19.15 | 19.72 | 8244 | 1606 | 1.91% |
| 2024-09-18 | 19.39 | 19.20 | -0.19 | -0.98% | 18.80 | 19.50 | 9150 | 1747 | 2.12% |
| 2024-09-13 | 20.30 | 19.39 | -0.85 | -4.20% | 19.35 | 20.54 | 15450 | 3042 | 3.58% |
| 2024-09-12 | 20.50 | 20.24 | -0.91 | -4.30% | 20.13 | 20.90 | 15839 | 3253 | 3.67% |
| 2024-09-11 | 21.21 | 21.45 | 0.06 | 0.28% | 21.20 | 21.93 | 10216 | 2203 | 2.37% |
| 2024-09-10 | 21.00 | 21.39 | 0.38 | 1.81% | 20.83 | 21.50 | 9818 | 2077 | 2.28% |
| 2024-09-09 | 21.26 | 21.01 | -0.44 | -2.05% | 20.76 | 21.44 | 12533 | 2635 | 2.91% |
| 2024-09-06 | 22.19 | 21.45 | -0.80 | -3.60% | 21.39 | 22.24 | 13588 | 2951 | 3.15% |
| 2024-09-05 | 22.24 | 22.25 | -0.11 | -0.49% | 22.10 | 22.43 | 12907 | 2872 | 2.99% |
| 2024-09-04 | 22.39 | 22.36 | -0.29 | -1.28% | 22.23 | 22.79 | 16395 | 3678 | 3.80% |
| 2024-09-03 | 22.75 | 22.65 | -0.40 | -1.74% | 22.21 | 22.83 | 31166 | 6994 | 7.23% |
| 2024-09-02 | 21.45 | 23.05 | 1.49 | 6.91% | 21.08 | 24.90 | 48602 | 11104 | 11.28% |
| 2024-08-30 | 21.38 | 21.56 | 0.17 | 0.79% | 21.20 | 21.86 | 15998 | 3457 | 3.71% |
| 2024-08-29 | 20.21 | 21.39 | 1.17 | 5.79% | 20.07 | 22.10 | 20396 | 4341 | 4.73% |
| 2024-08-28 | 19.84 | 20.22 | 0.38 | 1.92% | 19.66 | 20.25 | 6878 | 1379 | 1.60% |
| 2024-08-27 | 20.39 | 19.84 | -0.55 | -2.70% | 19.80 | 20.39 | 6084 | 1217 | 1.41% |
| 2024-08-26 | 20.04 | 20.39 | 0.28 | 1.39% | 20.04 | 20.56 | 5140 | 1048 | 1.19% |