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 | 28.20 | 28.42 | -0.20 | -0.70% | 27.69 | 29.20 | 158712 | 45054 | 8.02% |
| 2024-12-02 | 29.10 | 28.62 | -1.07 | -3.60% | 27.90 | 30.20 | 237255 | 68176 | 11.98% |
| 2024-11-29 | 28.11 | 29.69 | 1.20 | 4.21% | 27.50 | 31.11 | 267573 | 77903 | 13.51% |
| 2024-11-28 | 27.50 | 28.49 | 0.05 | 0.18% | 27.50 | 29.93 | 273131 | 78263 | 13.79% |
| 2024-11-27 | 24.48 | 28.44 | 2.59 | 10.02% | 24.45 | 28.44 | 328049 | 88745 | 16.57% |
| 2024-11-26 | 25.30 | 25.85 | -0.23 | -0.88% | 25.00 | 27.34 | 233323 | 61919 | 11.78% |
| 2024-11-25 | 27.20 | 26.08 | -2.59 | -9.03% | 25.80 | 27.50 | 264052 | 69675 | 13.34% |
| 2024-11-22 | 28.50 | 28.67 | -0.63 | -2.15% | 26.37 | 30.90 | 440004 | 123407 | 22.22% |
| 2024-11-21 | 29.20 | 29.30 | 1.01 | 3.57% | 28.86 | 31.12 | 514395 | 155401 | 25.98% |
| 2024-11-20 | 25.24 | 28.29 | 2.57 | 9.99% | 24.81 | 28.29 | 257286 | 70386 | 12.99% |
| 2024-11-19 | 26.82 | 25.72 | -2.86 | -10.01% | 25.72 | 27.26 | 276868 | 71885 | 13.98% |
| 2024-11-18 | 27.15 | 28.58 | 2.60 | 10.01% | 26.30 | 28.58 | 549810 | 154148 | 27.77% |
| 2024-11-15 | 23.38 | 25.98 | 2.36 | 9.99% | 22.33 | 25.98 | 285142 | 68682 | 14.40% |
| 2024-11-14 | 23.53 | 23.62 | -0.87 | -3.55% | 23.35 | 26.28 | 325625 | 79738 | 16.45% |
| 2024-11-13 | 22.06 | 24.49 | 2.23 | 10.02% | 22.04 | 24.49 | 348871 | 82487 | 17.62% |
| 2024-11-12 | 23.04 | 22.26 | -1.01 | -4.34% | 21.78 | 23.75 | 288932 | 65336 | 14.59% |
| 2024-11-11 | 22.32 | 23.27 | 2.12 | 10.02% | 21.78 | 23.27 | 266798 | 60509 | 13.47% |
| 2024-11-08 | 19.39 | 21.15 | 1.92 | 9.98% | 19.39 | 21.15 | 154371 | 31510 | 7.80% |
| 2024-11-07 | 18.95 | 19.23 | 0.25 | 1.32% | 18.81 | 19.25 | 58250 | 11137 | 2.94% |
| 2024-11-06 | 19.18 | 18.98 | -0.07 | -0.37% | 18.82 | 19.27 | 57142 | 10883 | 2.89% |
| 2024-11-05 | 18.65 | 19.05 | 0.40 | 2.14% | 18.52 | 19.15 | 58331 | 11007 | 2.95% |
| 2024-11-04 | 18.18 | 18.65 | 0.47 | 2.59% | 18.18 | 18.80 | 40123 | 7446 | 2.03% |
| 2024-11-01 | 19.36 | 18.18 | -1.23 | -6.34% | 18.12 | 19.36 | 86884 | 16113 | 4.39% |
| 2024-10-31 | 19.36 | 19.41 | 0.11 | 0.57% | 19.18 | 19.55 | 66403 | 12863 | 3.35% |
| 2024-10-30 | 19.05 | 19.30 | 0.03 | 0.16% | 18.93 | 19.47 | 69338 | 13314 | 3.50% |
| 2024-10-29 | 19.78 | 19.27 | -0.36 | -1.83% | 19.25 | 20.30 | 108761 | 21301 | 5.49% |
| 2024-10-28 | 19.06 | 19.63 | 0.57 | 2.99% | 18.90 | 19.70 | 96277 | 18675 | 4.86% |
| 2024-10-25 | 18.67 | 19.06 | 0.40 | 2.14% | 18.67 | 19.36 | 84849 | 16149 | 4.29% |
| 2024-10-24 | 18.49 | 18.66 | 0.01 | 0.05% | 18.38 | 19.00 | 61054 | 11407 | 3.08% |
| 2024-10-23 | 18.44 | 18.65 | 0.25 | 1.36% | 18.26 | 19.02 | 74664 | 13983 | 3.77% |
| 2024-10-22 | 18.49 | 18.40 | -0.04 | -0.22% | 18.13 | 18.59 | 59387 | 10885 | 3.00% |
| 2024-10-21 | 18.22 | 18.44 | 0.36 | 1.99% | 18.19 | 18.77 | 84096 | 15536 | 4.25% |
| 2024-10-18 | 17.63 | 18.08 | 0.52 | 2.96% | 17.48 | 18.38 | 66436 | 11927 | 3.36% |
| 2024-10-17 | 17.61 | 17.56 | 0.01 | 0.06% | 17.53 | 17.99 | 49169 | 8747 | 2.48% |
| 2024-10-16 | 17.50 | 17.55 | -0.03 | -0.17% | 17.28 | 17.74 | 36001 | 6307 | 1.82% |
| 2024-10-15 | 17.91 | 17.58 | -0.40 | -2.22% | 17.55 | 18.23 | 46386 | 8292 | 2.34% |
| 2024-10-14 | 17.40 | 17.98 | 0.58 | 3.33% | 17.35 | 18.03 | 56433 | 10004 | 2.85% |
| 2024-10-11 | 18.19 | 17.40 | -1.01 | -5.49% | 17.16 | 18.35 | 67274 | 11884 | 3.40% |
| 2024-10-10 | 17.95 | 18.41 | 0.54 | 3.02% | 17.82 | 18.94 | 100687 | 18549 | 5.09% |
| 2024-10-09 | 19.30 | 17.87 | -1.99 | -10.02% | 17.87 | 19.30 | 119515 | 22098 | 6.04% |
| 2024-10-08 | 20.52 | 19.86 | 1.17 | 6.26% | 18.40 | 20.55 | 185078 | 36249 | 9.35% |
| 2024-09-30 | 17.97 | 18.69 | 1.46 | 8.47% | 17.30 | 18.73 | 160924 | 29194 | 8.13% |
| 2024-09-27 | 16.75 | 17.23 | 0.71 | 4.30% | 16.65 | 17.28 | 80236 | 13605 | 4.05% |
| 2024-09-26 | 16.03 | 16.52 | 0.33 | 2.04% | 16.00 | 16.54 | 78773 | 12868 | 3.98% |
| 2024-09-25 | 16.32 | 16.19 | 0.03 | 0.19% | 16.09 | 16.58 | 106562 | 17411 | 5.38% |
| 2024-09-24 | 16.09 | 16.16 | 0.10 | 0.62% | 15.63 | 16.24 | 107683 | 17223 | 5.44% |
| 2024-09-23 | 16.18 | 16.06 | -0.17 | -1.05% | 15.95 | 16.38 | 113217 | 18258 | 5.72% |
| 2024-09-20 | 16.00 | 16.23 | 0.71 | 4.57% | 15.82 | 16.73 | 178848 | 29093 | 9.03% |
| 2024-09-19 | 14.98 | 15.52 | 0.79 | 5.36% | 14.90 | 15.52 | 86282 | 13152 | 4.36% |
| 2024-09-18 | 14.76 | 14.73 | -0.07 | -0.47% | 14.45 | 14.91 | 29337 | 4291 | 1.48% |
| 2024-09-13 | 14.97 | 14.80 | -0.10 | -0.67% | 14.76 | 15.08 | 28123 | 4190 | 1.42% |
| 2024-09-12 | 14.92 | 14.90 | 0.01 | 0.07% | 14.88 | 15.16 | 26587 | 3988 | 1.34% |
| 2024-09-11 | 15.07 | 14.89 | -0.29 | -1.91% | 14.83 | 15.13 | 29519 | 4415 | 1.49% |
| 2024-09-10 | 14.90 | 15.18 | 0.39 | 2.64% | 14.61 | 15.26 | 44154 | 6596 | 2.23% |
| 2024-09-09 | 14.82 | 14.79 | -0.18 | -1.20% | 14.65 | 15.00 | 29385 | 4355 | 1.48% |
| 2024-09-06 | 15.45 | 14.97 | -0.48 | -3.11% | 14.90 | 15.56 | 40578 | 6152 | 2.05% |
| 2024-09-05 | 15.33 | 15.45 | 0.12 | 0.78% | 15.30 | 15.57 | 31560 | 4874 | 1.59% |
| 2024-09-04 | 15.22 | 15.33 | 0.01 | 0.07% | 15.15 | 15.45 | 26755 | 4098 | 1.35% |
| 2024-09-03 | 15.14 | 15.32 | 0.21 | 1.39% | 15.08 | 15.35 | 28306 | 4306 | 1.43% |
| 2024-09-02 | 15.46 | 15.11 | -0.38 | -2.45% | 15.07 | 15.58 | 40719 | 6224 | 2.06% |
| 2024-08-30 | 15.25 | 15.49 | 0.24 | 1.57% | 15.23 | 15.73 | 54041 | 8408 | 2.73% |
| 2024-08-29 | 15.04 | 15.25 | 0.17 | 1.13% | 14.78 | 15.34 | 28621 | 4348 | 1.45% |
| 2024-08-28 | 15.12 | 15.08 | -0.03 | -0.20% | 14.80 | 15.23 | 30433 | 4583 | 1.54% |
| 2024-08-27 | 15.33 | 15.11 | -0.35 | -2.26% | 15.07 | 15.47 | 34762 | 5274 | 1.76% |
| 2024-08-26 | 15.30 | 15.46 | 0.15 | 0.98% | 15.12 | 15.50 | 35778 | 5496 | 1.81% |