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 | 29.80 | 29.85 | 0.13 | 0.44% | 29.51 | 30.25 | 26766 | 7990 | 3.88% |
| 2024-12-02 | 29.24 | 29.72 | 0.56 | 1.92% | 29.19 | 29.98 | 34911 | 10358 | 5.06% |
| 2024-11-29 | 29.00 | 29.16 | 0.16 | 0.55% | 28.72 | 29.47 | 23991 | 7012 | 3.47% |
| 2024-11-28 | 28.75 | 29.00 | 0.16 | 0.55% | 28.68 | 29.40 | 18406 | 5357 | 2.67% |
| 2024-11-27 | 28.66 | 28.84 | 0.04 | 0.14% | 28.00 | 28.84 | 23628 | 6712 | 3.42% |
| 2024-11-26 | 29.10 | 28.80 | -0.30 | -1.03% | 28.40 | 29.20 | 22343 | 6449 | 3.24% |
| 2024-11-25 | 28.60 | 29.10 | 0.59 | 2.07% | 28.57 | 29.56 | 28596 | 8300 | 4.14% |
| 2024-11-22 | 29.14 | 28.51 | -0.48 | -1.66% | 28.50 | 29.50 | 29149 | 8457 | 4.22% |
| 2024-11-21 | 28.80 | 28.99 | 0.15 | 0.52% | 28.68 | 29.39 | 20900 | 6069 | 3.03% |
| 2024-11-20 | 28.18 | 28.84 | 0.63 | 2.23% | 27.91 | 28.89 | 29222 | 8330 | 4.23% |
| 2024-11-19 | 28.04 | 28.21 | 0.14 | 0.50% | 27.65 | 28.39 | 27662 | 7751 | 4.01% |
| 2024-11-18 | 28.99 | 28.07 | -0.81 | -2.80% | 28.00 | 29.24 | 29412 | 8379 | 4.26% |
| 2024-11-15 | 29.36 | 28.88 | -0.69 | -2.33% | 28.81 | 29.70 | 27287 | 7985 | 3.95% |
| 2024-11-14 | 30.38 | 29.57 | -0.96 | -3.14% | 29.55 | 30.48 | 27367 | 8211 | 3.96% |
| 2024-11-13 | 30.73 | 30.53 | -0.51 | -1.64% | 29.79 | 30.88 | 39798 | 12051 | 5.76% |
| 2024-11-12 | 30.85 | 31.04 | 0.19 | 0.62% | 30.62 | 31.82 | 48929 | 15246 | 7.09% |
| 2024-11-11 | 30.28 | 30.85 | 0.08 | 0.26% | 30.18 | 31.06 | 34352 | 10515 | 4.98% |
| 2024-11-08 | 31.81 | 30.77 | -1.03 | -3.24% | 30.70 | 32.20 | 64372 | 20074 | 9.32% |
| 2024-11-07 | 30.72 | 31.80 | 1.10 | 3.58% | 30.72 | 32.40 | 79221 | 25051 | 11.47% |
| 2024-11-06 | 30.64 | 30.70 | 0.06 | 0.20% | 30.11 | 30.90 | 56596 | 17273 | 8.20% |
| 2024-11-05 | 30.34 | 30.64 | 0.04 | 0.13% | 30.22 | 30.78 | 62504 | 19055 | 9.05% |
| 2024-11-04 | 29.51 | 30.60 | 0.70 | 2.34% | 29.20 | 30.80 | 62348 | 18833 | 9.03% |
| 2024-11-01 | 31.38 | 29.90 | -1.48 | -4.72% | 29.80 | 32.13 | 85366 | 26452 | 12.36% |
| 2024-10-31 | 32.18 | 31.38 | -0.97 | -3.00% | 30.80 | 32.18 | 91947 | 28710 | 13.32% |
| 2024-10-30 | 30.30 | 32.35 | 2.14 | 7.08% | 29.56 | 33.23 | 127261 | 39759 | 18.43% |
| 2024-10-29 | 29.50 | 30.21 | 1.07 | 3.67% | 29.15 | 30.60 | 125159 | 37528 | 18.13% |
| 2024-10-28 | 28.77 | 29.14 | 0.38 | 1.32% | 28.42 | 29.15 | 66745 | 19275 | 9.67% |
| 2024-10-25 | 28.36 | 28.76 | 0.40 | 1.41% | 28.27 | 29.20 | 44770 | 12892 | 6.48% |
| 2024-10-24 | 28.60 | 28.36 | -0.48 | -1.66% | 28.26 | 29.05 | 31131 | 8881 | 4.51% |
| 2024-10-23 | 29.50 | 28.84 | -0.21 | -0.72% | 28.42 | 29.64 | 56776 | 16368 | 8.22% |
| 2024-10-22 | 28.60 | 29.05 | 0.45 | 1.57% | 28.32 | 29.37 | 48562 | 14041 | 7.03% |
| 2024-10-21 | 28.80 | 28.60 | 0.12 | 0.42% | 28.30 | 28.80 | 42511 | 12132 | 6.16% |
| 2024-10-18 | 27.75 | 28.48 | 0.66 | 2.37% | 27.69 | 29.09 | 66527 | 18857 | 9.64% |
| 2024-10-17 | 28.33 | 27.82 | -0.51 | -1.80% | 27.74 | 28.54 | 36011 | 10119 | 5.22% |
| 2024-10-16 | 28.15 | 28.33 | -0.46 | -1.60% | 27.90 | 29.12 | 45928 | 13052 | 6.65% |
| 2024-10-15 | 28.48 | 28.79 | -0.15 | -0.52% | 28.10 | 29.72 | 62509 | 18097 | 9.05% |
| 2024-10-14 | 28.48 | 28.94 | 0.32 | 1.12% | 28.07 | 29.76 | 76122 | 21892 | 11.03% |
| 2024-10-11 | 30.80 | 28.62 | -2.07 | -6.74% | 28.00 | 30.90 | 106813 | 30762 | 15.47% |
| 2024-10-10 | 28.00 | 30.69 | 2.79 | 10.00% | 28.00 | 30.69 | 62534 | 18956 | 9.06% |
| 2024-10-09 | 30.30 | 27.90 | -2.45 | -8.07% | 27.89 | 30.30 | 64181 | 18489 | 9.30% |
| 2024-10-08 | 34.37 | 30.35 | -0.96 | -3.07% | 29.20 | 34.38 | 106353 | 33161 | 15.40% |
| 2024-09-30 | 29.50 | 31.31 | 2.78 | 9.74% | 28.40 | 31.31 | 72043 | 21647 | 10.43% |
| 2024-09-27 | 27.75 | 28.53 | 1.18 | 4.31% | 27.75 | 28.60 | 30371 | 8582 | 4.40% |
| 2024-09-26 | 25.61 | 27.35 | 1.63 | 6.34% | 25.51 | 27.40 | 48119 | 12697 | 6.97% |
| 2024-09-25 | 26.30 | 25.72 | -0.57 | -2.17% | 25.56 | 26.90 | 47958 | 12606 | 6.95% |
| 2024-09-24 | 25.08 | 26.29 | 1.15 | 4.57% | 25.08 | 26.43 | 35028 | 9026 | 5.07% |
| 2024-09-23 | 25.51 | 25.14 | -0.77 | -2.97% | 25.07 | 26.35 | 23396 | 5965 | 3.39% |
| 2024-09-20 | 25.65 | 25.91 | 0.31 | 1.21% | 25.27 | 26.02 | 24923 | 6394 | 3.61% |
| 2024-09-19 | 25.50 | 25.60 | 0.46 | 1.83% | 25.29 | 26.28 | 27003 | 6958 | 3.91% |
| 2024-09-18 | 26.65 | 25.14 | -0.86 | -3.31% | 25.06 | 26.65 | 23421 | 5955 | 3.39% |
| 2024-09-13 | 26.38 | 26.00 | -0.37 | -1.40% | 25.85 | 26.56 | 13789 | 3603 | 2.00% |
| 2024-09-12 | 26.57 | 26.37 | -0.13 | -0.49% | 26.32 | 26.80 | 12121 | 3215 | 1.76% |
| 2024-09-11 | 26.33 | 26.50 | -0.11 | -0.41% | 25.96 | 26.75 | 17415 | 4598 | 2.52% |
| 2024-09-10 | 26.81 | 26.61 | -0.31 | -1.15% | 26.30 | 27.08 | 15563 | 4141 | 2.25% |
| 2024-09-09 | 26.66 | 26.92 | 0.07 | 0.26% | 26.20 | 26.98 | 18462 | 4923 | 2.67% |
| 2024-09-06 | 27.32 | 26.85 | -0.46 | -1.68% | 26.72 | 27.44 | 15810 | 4261 | 2.29% |
| 2024-09-05 | 27.28 | 27.31 | 0.05 | 0.18% | 27.05 | 27.64 | 18798 | 5146 | 2.72% |
| 2024-09-04 | 27.58 | 27.26 | -0.41 | -1.48% | 26.87 | 27.76 | 19592 | 5347 | 2.84% |
| 2024-09-03 | 27.22 | 27.67 | 0.47 | 1.73% | 27.13 | 28.15 | 27176 | 7529 | 3.94% |
| 2024-09-02 | 28.18 | 27.20 | -1.10 | -3.89% | 27.15 | 28.55 | 32124 | 8926 | 4.65% |
| 2024-08-30 | 27.89 | 28.30 | 0.61 | 2.20% | 27.47 | 28.58 | 29670 | 8347 | 4.30% |
| 2024-08-29 | 27.39 | 27.69 | 0.45 | 1.65% | 26.80 | 27.90 | 26940 | 7401 | 3.90% |
| 2024-08-28 | 26.70 | 27.24 | 0.58 | 2.18% | 26.25 | 27.48 | 27026 | 7307 | 3.91% |
| 2024-08-27 | 27.37 | 26.66 | -0.87 | -3.16% | 26.56 | 27.49 | 24983 | 6716 | 3.62% |
| 2024-08-26 | 27.05 | 27.53 | 0.39 | 1.44% | 26.88 | 27.82 | 28901 | 7932 | 4.19% |