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 | 28.92 | 29.17 | 0.03 | 0.10% | 28.81 | 29.50 | 7839 | 2287 | 3.14% |
| 2024-12-02 | 28.73 | 29.14 | 0.33 | 1.15% | 28.63 | 29.18 | 9605 | 2779 | 3.84% |
| 2024-11-29 | 28.41 | 28.81 | 0.28 | 0.98% | 28.14 | 29.11 | 9326 | 2687 | 3.73% |
| 2024-11-28 | 28.60 | 28.53 | 0.04 | 0.14% | 28.31 | 28.80 | 7845 | 2241 | 3.14% |
| 2024-11-27 | 27.99 | 28.49 | 0.37 | 1.32% | 27.34 | 28.50 | 8778 | 2463 | 3.51% |
| 2024-11-26 | 28.40 | 28.12 | -0.22 | -0.78% | 27.78 | 28.47 | 6451 | 1816 | 2.58% |
| 2024-11-25 | 27.27 | 28.34 | 0.86 | 3.13% | 27.27 | 28.48 | 10026 | 2799 | 4.01% |
| 2024-11-22 | 27.78 | 27.48 | -0.30 | -1.08% | 27.31 | 27.93 | 7857 | 2167 | 3.14% |
| 2024-11-21 | 27.62 | 27.78 | 0.16 | 0.58% | 27.02 | 27.95 | 6204 | 1714 | 2.48% |
| 2024-11-20 | 27.13 | 27.62 | 0.45 | 1.66% | 26.92 | 27.67 | 5263 | 1443 | 2.11% |
| 2024-11-19 | 26.78 | 27.17 | 0.87 | 3.31% | 26.30 | 27.17 | 5174 | 1383 | 2.07% |
| 2024-11-18 | 27.12 | 26.30 | -0.82 | -3.02% | 26.15 | 27.35 | 6555 | 1744 | 2.62% |
| 2024-11-15 | 27.45 | 27.12 | -0.43 | -1.56% | 27.12 | 27.97 | 5918 | 1632 | 2.37% |
| 2024-11-14 | 28.31 | 27.55 | -0.75 | -2.65% | 27.44 | 28.46 | 6683 | 1860 | 2.67% |
| 2024-11-13 | 27.89 | 28.30 | 0.20 | 0.71% | 27.50 | 28.50 | 7377 | 2067 | 2.95% |
| 2024-11-12 | 28.69 | 28.10 | -0.44 | -1.54% | 27.89 | 28.69 | 10375 | 2947 | 4.15% |
| 2024-11-11 | 27.91 | 28.54 | 0.36 | 1.28% | 27.84 | 28.54 | 11463 | 3250 | 4.59% |
| 2024-11-08 | 28.50 | 28.18 | -0.10 | -0.35% | 27.91 | 28.59 | 11043 | 3115 | 4.42% |
| 2024-11-07 | 28.08 | 28.28 | 0.13 | 0.46% | 27.82 | 28.33 | 9895 | 2777 | 3.96% |
| 2024-11-06 | 28.27 | 28.15 | -0.25 | -0.88% | 28.01 | 28.70 | 10376 | 2931 | 4.15% |
| 2024-11-05 | 28.05 | 28.40 | 0.36 | 1.28% | 27.88 | 28.46 | 11496 | 3241 | 4.60% |
| 2024-11-04 | 27.00 | 28.04 | 0.78 | 2.86% | 26.81 | 28.25 | 9122 | 2539 | 3.65% |
| 2024-11-01 | 28.08 | 27.26 | -1.00 | -3.54% | 27.16 | 28.38 | 10782 | 2974 | 4.31% |
| 2024-10-31 | 28.71 | 28.26 | -0.44 | -1.53% | 27.76 | 28.71 | 13302 | 3745 | 5.32% |
| 2024-10-30 | 27.17 | 28.70 | 1.27 | 4.63% | 27.10 | 29.20 | 27745 | 7917 | 11.10% |
| 2024-10-29 | 27.68 | 27.43 | -0.06 | -0.22% | 27.02 | 27.82 | 9415 | 2570 | 3.77% |
| 2024-10-28 | 27.10 | 27.49 | 0.46 | 1.70% | 27.10 | 27.60 | 9494 | 2600 | 3.80% |
| 2024-10-25 | 26.60 | 27.03 | 0.52 | 1.96% | 26.60 | 27.39 | 9570 | 2587 | 3.83% |
| 2024-10-24 | 26.59 | 26.51 | -0.22 | -0.82% | 26.21 | 26.80 | 5630 | 1487 | 2.25% |
| 2024-10-23 | 26.74 | 26.73 | -0.09 | -0.34% | 26.60 | 26.96 | 6787 | 1821 | 2.71% |
| 2024-10-22 | 26.83 | 26.82 | 0.16 | 0.60% | 26.47 | 26.88 | 7159 | 1913 | 2.86% |
| 2024-10-21 | 26.34 | 26.66 | 0.32 | 1.21% | 26.20 | 26.83 | 8589 | 2283 | 3.44% |
| 2024-10-18 | 25.57 | 26.34 | 0.72 | 2.81% | 25.50 | 26.88 | 10100 | 2640 | 4.04% |
| 2024-10-17 | 25.61 | 25.62 | 0.01 | 0.04% | 25.43 | 26.20 | 6857 | 1775 | 2.74% |
| 2024-10-16 | 25.57 | 25.61 | -0.19 | -0.74% | 25.16 | 26.08 | 5962 | 1526 | 2.38% |
| 2024-10-15 | 25.84 | 25.80 | -0.26 | -1.00% | 25.72 | 26.33 | 5047 | 1312 | 2.02% |
| 2024-10-14 | 25.44 | 26.06 | 0.68 | 2.68% | 25.10 | 26.11 | 6957 | 1790 | 2.78% |
| 2024-10-11 | 26.46 | 25.38 | -1.08 | -4.08% | 25.20 | 26.70 | 8434 | 2173 | 3.37% |
| 2024-10-10 | 26.22 | 26.46 | 0.25 | 0.95% | 26.22 | 27.19 | 8456 | 2256 | 3.38% |
| 2024-10-09 | 27.88 | 26.21 | -2.72 | -9.40% | 26.16 | 28.23 | 16178 | 4401 | 6.47% |
| 2024-10-08 | 30.30 | 28.93 | 2.07 | 7.71% | 27.22 | 31.50 | 31291 | 9133 | 12.52% |
| 2024-09-30 | 24.80 | 26.86 | 2.99 | 12.53% | 24.00 | 27.78 | 20904 | 5396 | 8.36% |
| 2024-09-27 | 22.98 | 23.87 | 1.09 | 4.78% | 22.91 | 24.14 | 10093 | 2388 | 4.04% |
| 2024-09-26 | 22.74 | 22.78 | 0.48 | 2.15% | 22.20 | 22.78 | 5460 | 1229 | 2.18% |
| 2024-09-25 | 22.35 | 22.30 | 0.29 | 1.32% | 22.10 | 22.60 | 5531 | 1237 | 2.21% |
| 2024-09-24 | 21.45 | 22.01 | 0.75 | 3.53% | 21.28 | 22.03 | 3886 | 844 | 1.55% |
| 2024-09-23 | 21.67 | 21.26 | -0.20 | -0.93% | 21.20 | 21.69 | 1886 | 405 | 0.75% |
| 2024-09-20 | 21.61 | 21.46 | -0.24 | -1.11% | 21.32 | 21.82 | 1999 | 429 | 0.80% |
| 2024-09-19 | 21.29 | 21.70 | 0.49 | 2.31% | 21.08 | 21.76 | 2908 | 626 | 1.16% |
| 2024-09-18 | 21.61 | 21.21 | -0.39 | -1.81% | 20.82 | 21.76 | 2559 | 542 | 1.02% |
| 2024-09-13 | 22.47 | 21.60 | -0.43 | -1.95% | 21.52 | 22.47 | 2986 | 650 | 1.19% |
| 2024-09-12 | 22.63 | 22.03 | -0.51 | -2.26% | 22.03 | 22.79 | 2170 | 486 | 0.87% |
| 2024-09-11 | 22.69 | 22.54 | -0.18 | -0.79% | 22.32 | 22.82 | 2379 | 536 | 0.95% |
| 2024-09-10 | 22.50 | 22.72 | 0.25 | 1.11% | 22.17 | 22.72 | 2843 | 638 | 1.14% |
| 2024-09-09 | 22.61 | 22.47 | -0.14 | -0.62% | 22.24 | 22.79 | 3404 | 766 | 1.36% |
| 2024-09-06 | 23.21 | 22.61 | -0.57 | -2.46% | 22.56 | 23.21 | 3250 | 739 | 1.30% |
| 2024-09-05 | 22.84 | 23.18 | 0.22 | 0.96% | 22.81 | 23.29 | 2822 | 650 | 1.13% |
| 2024-09-04 | 23.41 | 22.96 | -0.45 | -1.92% | 22.84 | 23.41 | 3956 | 912 | 1.58% |
| 2024-09-03 | 23.41 | 23.41 | 0.00 | 0.00% | 23.11 | 23.50 | 3365 | 786 | 1.35% |
| 2024-09-02 | 23.60 | 23.41 | -0.19 | -0.81% | 23.41 | 24.00 | 3410 | 807 | 1.36% |
| 2024-08-30 | 23.35 | 23.60 | 0.01 | 0.04% | 23.33 | 24.18 | 6233 | 1486 | 2.49% |
| 2024-08-29 | 23.28 | 23.59 | 0.18 | 0.77% | 23.11 | 23.59 | 4565 | 1070 | 1.83% |
| 2024-08-28 | 22.62 | 23.41 | 0.87 | 3.86% | 22.50 | 23.45 | 6816 | 1578 | 2.73% |
| 2024-08-27 | 22.99 | 22.54 | -0.58 | -2.51% | 22.53 | 23.19 | 3701 | 841 | 1.48% |
| 2024-08-26 | 23.13 | 23.12 | -0.01 | -0.04% | 22.83 | 23.47 | 3203 | 742 | 1.28% |