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 | 27.20 | 26.30 | -0.90 | -3.31% | 26.00 | 27.41 | 69950 | 18500 | 3.42% |
| 2024-12-02 | 26.30 | 27.20 | 0.90 | 3.42% | 26.21 | 27.80 | 79666 | 21663 | 3.89% |
| 2024-11-29 | 26.26 | 26.30 | 0.05 | 0.19% | 25.86 | 27.10 | 69001 | 18236 | 3.37% |
| 2024-11-28 | 26.05 | 26.25 | -0.04 | -0.15% | 26.05 | 26.79 | 42414 | 11197 | 2.07% |
| 2024-11-27 | 26.65 | 26.29 | -0.61 | -2.27% | 25.60 | 26.65 | 59465 | 15474 | 2.91% |
| 2024-11-26 | 26.46 | 26.90 | 0.44 | 1.66% | 26.23 | 27.80 | 90033 | 24473 | 4.40% |
| 2024-11-25 | 25.30 | 26.46 | 1.18 | 4.67% | 24.70 | 27.00 | 113771 | 29552 | 5.56% |
| 2024-11-22 | 25.57 | 25.28 | -0.39 | -1.52% | 24.88 | 26.25 | 121112 | 30837 | 5.92% |
| 2024-11-21 | 26.39 | 25.67 | -0.60 | -2.28% | 25.44 | 26.74 | 116019 | 30155 | 5.67% |
| 2024-11-20 | 26.65 | 26.27 | -0.43 | -1.61% | 25.92 | 27.17 | 96131 | 25197 | 4.70% |
| 2024-11-19 | 26.00 | 26.70 | 0.61 | 2.34% | 25.62 | 26.89 | 68618 | 18081 | 3.35% |
| 2024-11-18 | 28.46 | 26.09 | -2.19 | -7.74% | 25.61 | 28.46 | 102417 | 27453 | 5.00% |
| 2024-11-15 | 29.18 | 28.28 | -0.90 | -3.08% | 28.04 | 29.79 | 61351 | 17835 | 3.00% |
| 2024-11-14 | 29.47 | 29.18 | -0.66 | -2.21% | 29.02 | 30.56 | 70228 | 20844 | 3.43% |
| 2024-11-13 | 32.84 | 29.84 | -2.58 | -7.96% | 29.31 | 33.33 | 167623 | 51293 | 8.19% |
| 2024-11-12 | 32.24 | 32.42 | 0.07 | 0.22% | 32.10 | 32.99 | 56672 | 18412 | 2.77% |
| 2024-11-11 | 32.79 | 32.35 | -0.45 | -1.37% | 31.85 | 33.50 | 88417 | 28778 | 4.32% |
| 2024-11-08 | 31.58 | 32.80 | 1.21 | 3.83% | 31.30 | 33.78 | 113947 | 37353 | 5.57% |
| 2024-11-07 | 31.21 | 31.59 | 0.38 | 1.22% | 30.40 | 32.63 | 124270 | 39271 | 6.07% |
| 2024-11-06 | 29.80 | 31.21 | 2.26 | 7.81% | 29.80 | 31.85 | 207757 | 65017 | 10.15% |
| 2024-11-05 | 26.66 | 28.95 | 2.63 | 9.99% | 25.94 | 28.95 | 138505 | 38277 | 6.77% |
| 2024-11-04 | 26.91 | 26.32 | -0.58 | -2.16% | 24.21 | 26.92 | 126212 | 32832 | 6.17% |
| 2024-11-01 | 29.74 | 26.90 | -2.26 | -7.75% | 26.66 | 29.96 | 157674 | 45032 | 7.70% |
| 2024-10-31 | 29.75 | 29.16 | -1.33 | -4.36% | 28.51 | 29.90 | 106864 | 31213 | 5.22% |
| 2024-10-30 | 29.58 | 30.49 | 0.79 | 2.66% | 29.12 | 31.20 | 121714 | 36804 | 5.95% |
| 2024-10-29 | 28.53 | 29.70 | 0.90 | 3.13% | 28.52 | 30.23 | 104476 | 30948 | 5.11% |
| 2024-10-28 | 28.99 | 28.80 | -0.22 | -0.76% | 27.58 | 29.15 | 99466 | 28252 | 4.86% |
| 2024-10-25 | 29.90 | 29.02 | -1.04 | -3.46% | 28.58 | 30.19 | 121715 | 35450 | 5.95% |
| 2024-10-24 | 31.38 | 30.06 | -1.04 | -3.34% | 29.90 | 31.50 | 96556 | 29463 | 4.72% |
| 2024-10-23 | 30.26 | 31.10 | 0.85 | 2.81% | 29.58 | 31.70 | 122802 | 37935 | 6.00% |
| 2024-10-22 | 29.60 | 30.25 | 0.79 | 2.68% | 29.10 | 31.29 | 126657 | 38402 | 6.19% |
| 2024-10-21 | 28.96 | 29.46 | 0.92 | 3.22% | 28.79 | 30.88 | 138933 | 41608 | 6.79% |
| 2024-10-18 | 28.81 | 28.54 | -0.70 | -2.39% | 27.52 | 29.06 | 117977 | 33223 | 5.76% |
| 2024-10-17 | 29.50 | 29.24 | -0.01 | -0.03% | 28.78 | 31.74 | 121290 | 36744 | 5.93% |
| 2024-10-16 | 28.30 | 29.25 | 0.17 | 0.58% | 28.00 | 29.48 | 75074 | 21601 | 3.67% |
| 2024-10-15 | 30.20 | 29.08 | -0.74 | -2.48% | 28.51 | 30.25 | 76588 | 22485 | 3.74% |
| 2024-10-14 | 30.50 | 29.82 | -0.65 | -2.13% | 29.71 | 31.37 | 79764 | 24084 | 3.90% |
| 2024-10-11 | 31.77 | 30.47 | -1.30 | -4.09% | 30.00 | 31.77 | 106346 | 32833 | 5.20% |
| 2024-10-10 | 30.75 | 31.77 | 0.82 | 2.65% | 30.70 | 32.74 | 115083 | 36599 | 5.62% |
| 2024-10-09 | 30.70 | 30.95 | 0.01 | 0.03% | 29.48 | 33.00 | 174954 | 54836 | 8.55% |
| 2024-10-08 | 30.94 | 30.94 | 2.81 | 9.99% | 28.18 | 30.94 | 238610 | 71736 | 11.66% |
| 2024-09-30 | 25.98 | 28.13 | 2.56 | 10.01% | 25.75 | 28.13 | 202314 | 55297 | 9.89% |
| 2024-09-27 | 26.09 | 25.57 | 0.08 | 0.31% | 25.07 | 26.40 | 90470 | 23264 | 4.42% |
| 2024-09-26 | 26.70 | 25.49 | -1.19 | -4.46% | 25.13 | 26.72 | 106973 | 27562 | 5.23% |
| 2024-09-25 | 25.90 | 26.68 | 1.16 | 4.55% | 25.51 | 27.00 | 94153 | 24830 | 4.60% |
| 2024-09-24 | 25.28 | 25.52 | 0.07 | 0.28% | 24.90 | 26.16 | 60682 | 15445 | 2.97% |
| 2024-09-23 | 25.01 | 25.45 | 0.44 | 1.76% | 24.69 | 25.99 | 55937 | 14157 | 2.73% |
| 2024-09-20 | 24.48 | 25.01 | 0.53 | 2.17% | 24.01 | 25.20 | 60322 | 14846 | 2.95% |
| 2024-09-19 | 24.80 | 24.48 | -0.02 | -0.08% | 23.90 | 25.51 | 84917 | 21037 | 4.15% |
| 2024-09-18 | 23.69 | 24.50 | 0.81 | 3.42% | 23.50 | 24.68 | 38427 | 9332 | 1.88% |
| 2024-09-13 | 24.80 | 23.69 | -0.87 | -3.54% | 23.64 | 24.80 | 40376 | 9783 | 1.97% |
| 2024-09-12 | 25.50 | 24.56 | -0.71 | -2.81% | 24.56 | 25.64 | 32185 | 8073 | 1.57% |
| 2024-09-11 | 24.90 | 25.27 | 0.22 | 0.88% | 24.30 | 25.66 | 48388 | 12174 | 2.36% |
| 2024-09-10 | 25.50 | 25.05 | -0.45 | -1.76% | 24.60 | 25.60 | 39756 | 9951 | 1.94% |
| 2024-09-09 | 26.03 | 25.50 | -0.78 | -2.97% | 25.45 | 26.50 | 46123 | 11967 | 2.25% |
| 2024-09-06 | 25.93 | 26.28 | 0.33 | 1.27% | 25.55 | 26.50 | 67680 | 17657 | 3.31% |
| 2024-09-05 | 25.09 | 25.95 | 0.72 | 2.85% | 24.76 | 26.23 | 72776 | 18539 | 3.56% |
| 2024-09-04 | 25.07 | 25.23 | -0.35 | -1.37% | 24.60 | 25.76 | 53946 | 13510 | 2.64% |
| 2024-09-03 | 25.88 | 25.58 | -0.30 | -1.16% | 25.40 | 26.66 | 60165 | 15602 | 2.94% |
| 2024-09-02 | 26.50 | 25.88 | -0.83 | -3.11% | 25.85 | 27.79 | 73775 | 19733 | 3.60% |
| 2024-08-30 | 25.17 | 26.71 | 1.55 | 6.16% | 24.90 | 26.97 | 70336 | 18500 | 3.44% |
| 2024-08-29 | 24.05 | 25.16 | 1.02 | 4.23% | 23.66 | 25.68 | 48722 | 12075 | 2.38% |
| 2024-08-28 | 23.77 | 24.14 | 0.49 | 2.07% | 23.55 | 24.56 | 27706 | 6651 | 1.35% |
| 2024-08-27 | 24.35 | 23.65 | -0.77 | -3.15% | 23.50 | 24.39 | 30643 | 7315 | 1.50% |
| 2024-08-26 | 23.71 | 24.42 | 0.70 | 2.95% | 23.50 | 24.77 | 42319 | 10279 | 2.07% |