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 | 27.60 | 26.97 | -0.13 | -0.48% | 26.60 | 27.60 | 85461 | 23054 | 1.27% |
| 2024-12-02 | 26.73 | 27.10 | 0.50 | 1.88% | 26.49 | 27.41 | 101612 | 27464 | 1.51% |
| 2024-11-29 | 25.73 | 26.60 | 0.85 | 3.30% | 25.40 | 27.13 | 116904 | 30866 | 1.74% |
| 2024-11-28 | 25.82 | 25.75 | -0.12 | -0.46% | 25.66 | 26.18 | 72837 | 18890 | 1.08% |
| 2024-11-27 | 25.19 | 25.87 | 0.60 | 2.37% | 24.67 | 25.88 | 82608 | 20872 | 1.23% |
| 2024-11-26 | 25.49 | 25.27 | -0.28 | -1.10% | 25.21 | 25.88 | 60888 | 15546 | 0.91% |
| 2024-11-25 | 25.80 | 25.55 | -0.25 | -0.97% | 25.08 | 26.09 | 91541 | 23284 | 1.36% |
| 2024-11-22 | 26.91 | 25.80 | -1.13 | -4.20% | 25.70 | 27.13 | 104922 | 27797 | 1.56% |
| 2024-11-21 | 27.20 | 26.93 | -0.21 | -0.77% | 26.51 | 27.36 | 89797 | 24216 | 1.34% |
| 2024-11-20 | 27.29 | 27.14 | -0.15 | -0.55% | 26.71 | 27.35 | 88234 | 23860 | 1.31% |
| 2024-11-19 | 26.16 | 27.29 | 1.39 | 5.37% | 26.10 | 27.34 | 139999 | 37430 | 2.09% |
| 2024-11-18 | 27.25 | 25.90 | -1.68 | -6.09% | 25.89 | 27.49 | 165945 | 43847 | 2.47% |
| 2024-11-15 | 28.10 | 27.58 | -0.55 | -1.96% | 27.33 | 28.43 | 163846 | 45697 | 2.44% |
| 2024-11-14 | 29.15 | 28.13 | -1.25 | -4.25% | 28.00 | 29.27 | 121369 | 34686 | 1.81% |
| 2024-11-13 | 29.00 | 29.38 | 0.13 | 0.44% | 28.61 | 29.46 | 143994 | 41808 | 2.14% |
| 2024-11-12 | 29.99 | 29.25 | -0.60 | -2.01% | 28.89 | 30.20 | 204880 | 60384 | 3.05% |
| 2024-11-11 | 28.42 | 29.85 | 1.43 | 5.03% | 28.26 | 30.14 | 272454 | 80728 | 4.06% |
| 2024-11-08 | 29.20 | 28.42 | 0.17 | 0.60% | 28.18 | 29.48 | 268398 | 77007 | 4.00% |
| 2024-11-07 | 26.71 | 28.25 | 1.25 | 4.63% | 26.62 | 28.28 | 230357 | 63686 | 3.43% |
| 2024-11-06 | 26.70 | 27.00 | 0.40 | 1.50% | 26.46 | 27.47 | 195742 | 52795 | 2.92% |
| 2024-11-05 | 25.81 | 26.60 | 0.80 | 3.10% | 25.78 | 26.70 | 152008 | 40128 | 2.26% |
| 2024-11-04 | 25.49 | 25.80 | 0.09 | 0.35% | 25.49 | 26.12 | 100990 | 26014 | 1.50% |
| 2024-11-01 | 26.62 | 25.71 | -0.88 | -3.31% | 25.50 | 26.73 | 146192 | 37986 | 2.18% |
| 2024-10-31 | 26.14 | 26.59 | 0.45 | 1.72% | 25.66 | 26.91 | 178370 | 47055 | 2.66% |
| 2024-10-30 | 26.30 | 26.14 | 0.07 | 0.27% | 25.81 | 26.42 | 135053 | 35277 | 2.01% |
| 2024-10-29 | 26.78 | 26.07 | -0.71 | -2.65% | 26.06 | 26.98 | 188856 | 50131 | 2.81% |
| 2024-10-28 | 27.26 | 26.78 | -0.13 | -0.48% | 26.45 | 27.30 | 135017 | 36129 | 2.01% |
| 2024-10-25 | 26.06 | 26.91 | 0.83 | 3.18% | 26.03 | 27.25 | 184043 | 49156 | 2.74% |
| 2024-10-24 | 26.20 | 26.08 | -0.32 | -1.21% | 25.96 | 26.63 | 139195 | 36488 | 2.07% |
| 2024-10-23 | 26.31 | 26.40 | -0.04 | -0.15% | 26.13 | 26.93 | 179447 | 47589 | 2.67% |
| 2024-10-22 | 26.30 | 26.44 | 0.14 | 0.53% | 25.82 | 26.80 | 219350 | 57696 | 3.27% |
| 2024-10-21 | 25.85 | 26.30 | 0.97 | 3.83% | 25.38 | 26.96 | 299443 | 78759 | 4.46% |
| 2024-10-18 | 23.56 | 25.33 | 1.77 | 7.51% | 23.53 | 25.92 | 275344 | 68472 | 4.10% |
| 2024-10-17 | 24.18 | 23.56 | -0.28 | -1.17% | 23.55 | 24.31 | 109164 | 26119 | 1.63% |
| 2024-10-16 | 23.74 | 23.84 | -0.33 | -1.37% | 23.56 | 24.38 | 104400 | 24992 | 1.56% |
| 2024-10-15 | 24.56 | 24.17 | -0.53 | -2.15% | 24.17 | 25.18 | 159362 | 39317 | 2.37% |
| 2024-10-14 | 23.97 | 24.70 | 0.73 | 3.05% | 23.29 | 24.78 | 186979 | 45127 | 2.79% |
| 2024-10-11 | 24.61 | 23.97 | -1.43 | -5.63% | 23.63 | 25.57 | 202505 | 49319 | 3.02% |
| 2024-10-10 | 27.12 | 25.40 | -1.73 | -6.38% | 25.13 | 27.30 | 321056 | 83413 | 4.78% |
| 2024-10-09 | 27.50 | 27.13 | 0.52 | 1.95% | 25.55 | 28.68 | 567708 | 156743 | 8.46% |
| 2024-10-08 | 26.61 | 26.61 | 2.42 | 10.00% | 25.71 | 26.61 | 236683 | 62721 | 3.53% |
| 2024-09-30 | 23.08 | 24.19 | 2.20 | 10.00% | 23.08 | 24.19 | 248825 | 59677 | 3.71% |
| 2024-09-27 | 20.98 | 21.99 | 1.45 | 7.06% | 20.78 | 22.07 | 93426 | 20037 | 1.39% |
| 2024-09-26 | 19.55 | 20.54 | 0.97 | 4.96% | 19.50 | 20.55 | 100307 | 20113 | 1.49% |
| 2024-09-25 | 19.80 | 19.57 | 0.17 | 0.88% | 19.55 | 20.22 | 98398 | 19559 | 1.47% |
| 2024-09-24 | 18.58 | 19.40 | 0.96 | 5.21% | 18.43 | 19.40 | 102474 | 19403 | 1.53% |
| 2024-09-23 | 18.33 | 18.44 | 0.13 | 0.71% | 18.15 | 18.73 | 40873 | 7540 | 0.61% |
| 2024-09-20 | 18.62 | 18.31 | -0.36 | -1.93% | 18.24 | 18.80 | 37175 | 6857 | 0.55% |
| 2024-09-19 | 18.39 | 18.67 | 0.46 | 2.53% | 18.17 | 19.00 | 54279 | 10079 | 0.81% |
| 2024-09-18 | 18.44 | 18.21 | -0.13 | -0.71% | 17.86 | 18.59 | 34091 | 6181 | 0.51% |
| 2024-09-13 | 18.78 | 18.34 | -0.44 | -2.34% | 18.34 | 18.88 | 33547 | 6210 | 0.50% |
| 2024-09-12 | 19.23 | 18.78 | -0.16 | -0.84% | 18.77 | 19.32 | 34304 | 6512 | 0.51% |
| 2024-09-11 | 19.06 | 18.94 | -0.14 | -0.73% | 18.82 | 19.12 | 31353 | 5945 | 0.47% |
| 2024-09-10 | 19.10 | 19.08 | 0.08 | 0.42% | 18.50 | 19.31 | 56454 | 10646 | 0.84% |
| 2024-09-09 | 18.96 | 19.00 | -0.08 | -0.42% | 18.86 | 19.23 | 39297 | 7469 | 0.59% |
| 2024-09-06 | 19.79 | 19.08 | -0.57 | -2.90% | 19.04 | 19.79 | 43452 | 8379 | 0.65% |
| 2024-09-05 | 19.48 | 19.65 | 0.20 | 1.03% | 19.45 | 19.84 | 39393 | 7746 | 0.59% |
| 2024-09-04 | 19.21 | 19.45 | 0.05 | 0.26% | 19.18 | 19.65 | 43373 | 8454 | 0.65% |
| 2024-09-03 | 19.22 | 19.40 | 0.18 | 0.94% | 19.19 | 19.60 | 42852 | 8321 | 0.64% |
| 2024-09-02 | 19.68 | 19.22 | -0.46 | -2.34% | 19.22 | 19.85 | 60432 | 11774 | 0.90% |
| 2024-08-30 | 19.20 | 19.68 | 0.43 | 2.23% | 19.16 | 19.98 | 86887 | 17116 | 1.29% |
| 2024-08-29 | 18.14 | 19.25 | 1.02 | 5.60% | 18.00 | 19.44 | 92866 | 17619 | 1.38% |
| 2024-08-28 | 18.11 | 18.23 | 0.09 | 0.50% | 17.86 | 18.37 | 40530 | 7355 | 0.60% |
| 2024-08-27 | 18.75 | 18.14 | -0.54 | -2.89% | 18.10 | 18.75 | 47423 | 8699 | 0.71% |
| 2024-08-26 | 18.61 | 18.68 | 0.03 | 0.16% | 18.61 | 19.02 | 43530 | 8176 | 0.65% |