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 | 28.60 | 28.30 | -0.60 | -2.08% | 27.89 | 28.85 | 87043 | 24624 | 1.94% |
| 2024-12-02 | 27.87 | 28.90 | 0.95 | 3.40% | 27.68 | 29.55 | 131603 | 37925 | 2.94% |
| 2024-11-29 | 28.36 | 27.95 | -0.41 | -1.45% | 27.70 | 28.77 | 135598 | 38187 | 3.03% |
| 2024-11-28 | 30.00 | 28.36 | -2.22 | -7.26% | 28.18 | 31.26 | 198493 | 58455 | 4.43% |
| 2024-11-27 | 27.75 | 30.58 | 1.29 | 4.40% | 27.33 | 30.60 | 201865 | 58603 | 4.50% |
| 2024-11-26 | 28.60 | 29.29 | 0.69 | 2.41% | 27.52 | 31.46 | 284184 | 84888 | 6.34% |
| 2024-11-25 | 29.00 | 28.60 | -2.57 | -8.25% | 28.05 | 30.67 | 272260 | 77940 | 6.07% |
| 2024-11-22 | 29.32 | 31.17 | 0.66 | 2.16% | 28.76 | 31.90 | 268245 | 82594 | 5.98% |
| 2024-11-21 | 29.60 | 30.51 | 1.14 | 3.88% | 29.40 | 32.31 | 224225 | 70327 | 5.00% |
| 2024-11-20 | 28.00 | 29.37 | 1.76 | 6.37% | 27.79 | 29.59 | 82855 | 23915 | 1.85% |
| 2024-11-19 | 26.70 | 27.61 | 0.64 | 2.37% | 26.56 | 27.98 | 79181 | 21544 | 1.77% |
| 2024-11-18 | 29.33 | 26.97 | -2.42 | -8.23% | 26.67 | 29.54 | 113797 | 31175 | 2.54% |
| 2024-11-15 | 30.18 | 29.39 | -0.45 | -1.51% | 29.38 | 31.50 | 114193 | 34639 | 2.55% |
| 2024-11-14 | 30.87 | 29.84 | -1.03 | -3.34% | 29.68 | 32.23 | 116503 | 35701 | 2.60% |
| 2024-11-13 | 30.01 | 30.87 | 1.73 | 5.94% | 29.24 | 31.01 | 125638 | 38113 | 2.80% |
| 2024-11-12 | 29.30 | 29.14 | -0.24 | -0.82% | 28.80 | 29.73 | 95542 | 27876 | 2.13% |
| 2024-11-11 | 27.50 | 29.38 | 1.85 | 6.72% | 27.01 | 30.28 | 159171 | 46045 | 3.55% |
| 2024-11-08 | 27.85 | 27.53 | -0.17 | -0.61% | 27.32 | 28.06 | 77247 | 21337 | 1.72% |
| 2024-11-07 | 27.63 | 27.70 | -0.13 | -0.47% | 26.90 | 27.90 | 73706 | 20242 | 1.64% |
| 2024-11-06 | 26.98 | 27.83 | 0.76 | 2.81% | 26.70 | 28.19 | 122796 | 33897 | 2.74% |
| 2024-11-05 | 25.96 | 27.07 | 1.12 | 4.32% | 25.80 | 27.15 | 117764 | 31548 | 2.63% |
| 2024-11-04 | 25.50 | 25.95 | -0.11 | -0.42% | 25.40 | 26.28 | 59016 | 15260 | 1.32% |
| 2024-11-01 | 25.50 | 26.06 | 0.31 | 1.20% | 24.60 | 26.59 | 136971 | 35196 | 3.06% |
| 2024-10-31 | 25.42 | 25.75 | 0.43 | 1.70% | 24.91 | 26.03 | 148272 | 38056 | 3.31% |
| 2024-10-30 | 26.08 | 25.32 | -0.94 | -3.58% | 25.05 | 26.19 | 103249 | 26375 | 2.30% |
| 2024-10-29 | 27.70 | 26.26 | -1.10 | -4.02% | 26.00 | 27.94 | 129170 | 34406 | 2.88% |
| 2024-10-28 | 26.80 | 27.36 | 0.49 | 1.82% | 26.67 | 28.00 | 122683 | 33710 | 2.74% |
| 2024-10-25 | 26.01 | 26.87 | 0.83 | 3.19% | 25.72 | 27.12 | 146009 | 38784 | 3.26% |
| 2024-10-24 | 25.80 | 26.04 | 0.19 | 0.74% | 25.16 | 26.38 | 131163 | 33898 | 2.93% |
| 2024-10-23 | 26.32 | 25.85 | -1.17 | -4.33% | 25.64 | 27.32 | 198054 | 52211 | 4.42% |
| 2024-10-22 | 28.04 | 27.02 | 0.11 | 0.41% | 26.89 | 29.50 | 285115 | 80693 | 6.36% |
| 2024-10-21 | 25.18 | 26.91 | 1.91 | 7.64% | 25.05 | 27.40 | 249687 | 67001 | 5.57% |
| 2024-10-18 | 23.90 | 25.00 | 1.12 | 4.69% | 23.35 | 25.20 | 201235 | 49639 | 4.49% |
| 2024-10-17 | 23.45 | 23.88 | 0.39 | 1.66% | 23.30 | 24.66 | 144064 | 34795 | 3.21% |
| 2024-10-16 | 22.30 | 23.49 | 0.86 | 3.80% | 22.00 | 24.08 | 154682 | 36229 | 3.45% |
| 2024-10-15 | 22.88 | 22.63 | -0.37 | -1.61% | 22.33 | 23.53 | 138262 | 31823 | 3.08% |
| 2024-10-14 | 21.78 | 23.00 | 1.21 | 5.55% | 21.50 | 23.25 | 139534 | 31288 | 3.11% |
| 2024-10-11 | 22.80 | 21.79 | -1.73 | -7.36% | 21.50 | 23.50 | 146758 | 32844 | 3.27% |
| 2024-10-10 | 22.71 | 23.52 | 0.23 | 0.99% | 21.30 | 24.36 | 249172 | 56758 | 5.56% |
| 2024-10-09 | 24.61 | 23.29 | -2.59 | -10.01% | 23.29 | 24.61 | 209804 | 49667 | 4.68% |
| 2024-10-08 | 27.60 | 25.88 | 0.58 | 2.29% | 23.89 | 27.78 | 383899 | 98913 | 8.57% |
| 2024-09-30 | 24.10 | 25.30 | 1.89 | 8.07% | 23.52 | 25.44 | 325770 | 80307 | 7.27% |
| 2024-09-27 | 21.53 | 23.41 | 2.01 | 9.39% | 21.24 | 23.42 | 181104 | 40249 | 4.04% |
| 2024-09-26 | 20.78 | 21.40 | 0.44 | 2.10% | 20.42 | 21.50 | 265117 | 55793 | 5.92% |
| 2024-09-25 | 19.85 | 20.96 | 1.59 | 8.21% | 19.60 | 21.31 | 332702 | 69831 | 7.42% |
| 2024-09-24 | 17.69 | 19.37 | 1.76 | 9.99% | 17.69 | 19.37 | 235494 | 44296 | 5.25% |
| 2024-09-23 | 17.69 | 17.61 | -0.27 | -1.51% | 17.55 | 18.05 | 55564 | 9835 | 1.24% |
| 2024-09-20 | 18.08 | 17.88 | -0.27 | -1.49% | 17.65 | 18.13 | 63883 | 11389 | 1.43% |
| 2024-09-19 | 17.99 | 18.15 | 0.36 | 2.02% | 17.70 | 18.38 | 70131 | 12693 | 1.56% |
| 2024-09-18 | 18.54 | 17.79 | -0.72 | -3.89% | 17.75 | 18.57 | 83206 | 14989 | 1.86% |
| 2024-09-13 | 18.75 | 18.51 | -0.15 | -0.80% | 18.45 | 18.92 | 74281 | 13853 | 1.66% |
| 2024-09-12 | 19.72 | 18.66 | -1.02 | -5.18% | 18.63 | 19.84 | 121580 | 23181 | 2.71% |
| 2024-09-11 | 19.72 | 19.68 | -0.31 | -1.55% | 19.17 | 19.79 | 112969 | 22010 | 2.52% |
| 2024-09-10 | 19.22 | 19.99 | 0.81 | 4.22% | 18.90 | 20.13 | 170848 | 33413 | 3.81% |
| 2024-09-09 | 18.43 | 19.18 | 0.60 | 3.23% | 18.20 | 19.61 | 147098 | 28117 | 3.28% |
| 2024-09-06 | 18.82 | 18.58 | -0.24 | -1.28% | 18.42 | 18.97 | 61652 | 11513 | 1.38% |
| 2024-09-05 | 18.50 | 18.82 | 0.45 | 2.45% | 18.32 | 19.49 | 99123 | 18689 | 2.21% |
| 2024-09-04 | 18.68 | 18.37 | -0.60 | -3.16% | 18.25 | 18.80 | 79287 | 14637 | 1.77% |
| 2024-09-03 | 18.80 | 18.97 | 0.29 | 1.55% | 18.32 | 19.39 | 124668 | 23703 | 2.78% |
| 2024-09-02 | 18.67 | 18.68 | 0.51 | 2.81% | 18.50 | 19.86 | 229608 | 44039 | 5.12% |
| 2024-08-30 | 17.25 | 18.17 | 0.87 | 5.03% | 17.16 | 18.46 | 174240 | 31397 | 3.89% |
| 2024-08-29 | 16.89 | 17.30 | 0.23 | 1.35% | 16.61 | 17.48 | 112076 | 19159 | 2.50% |
| 2024-08-28 | 16.23 | 17.07 | 0.64 | 3.90% | 16.12 | 17.38 | 140827 | 23649 | 3.14% |
| 2024-08-27 | 16.75 | 16.43 | -0.40 | -2.38% | 16.36 | 16.95 | 66730 | 11058 | 1.49% |
| 2024-08-26 | 16.58 | 16.83 | 0.23 | 1.39% | 16.35 | 16.90 | 63737 | 10650 | 1.42% |