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 | 28.69 | 28.54 | -0.16 | -0.56% | 28.21 | 28.93 | 6290 | 1788 | 0.16% |
| 2024-12-02 | 28.03 | 28.70 | 0.37 | 1.31% | 28.03 | 29.10 | 9607 | 2752 | 0.24% |
| 2024-11-29 | 27.90 | 28.33 | 0.23 | 0.82% | 27.64 | 28.87 | 8794 | 2494 | 0.22% |
| 2024-11-28 | 28.52 | 28.10 | -0.32 | -1.13% | 28.00 | 28.63 | 5684 | 1604 | 0.14% |
| 2024-11-27 | 27.78 | 28.42 | 0.65 | 2.34% | 27.01 | 28.45 | 8823 | 2449 | 0.22% |
| 2024-11-26 | 27.50 | 27.77 | 0.27 | 0.98% | 27.21 | 28.56 | 9483 | 2654 | 0.24% |
| 2024-11-25 | 27.10 | 27.50 | 0.52 | 1.93% | 26.92 | 27.58 | 7508 | 2051 | 0.19% |
| 2024-11-22 | 28.87 | 26.98 | -1.89 | -6.55% | 26.98 | 28.87 | 14289 | 3948 | 0.36% |
| 2024-11-21 | 29.05 | 28.87 | -0.13 | -0.45% | 28.49 | 29.33 | 8698 | 2508 | 0.22% |
| 2024-11-20 | 28.55 | 29.00 | 0.45 | 1.58% | 28.25 | 29.65 | 13764 | 3987 | 0.34% |
| 2024-11-19 | 27.92 | 28.55 | 0.73 | 2.62% | 27.75 | 28.67 | 7515 | 2122 | 0.19% |
| 2024-11-18 | 28.65 | 27.82 | -0.68 | -2.39% | 27.79 | 28.80 | 12460 | 3529 | 0.31% |
| 2024-11-15 | 29.24 | 28.50 | -0.94 | -3.19% | 28.47 | 29.71 | 10688 | 3112 | 0.27% |
| 2024-11-14 | 30.55 | 29.44 | -1.04 | -3.41% | 29.30 | 30.62 | 11548 | 3448 | 0.29% |
| 2024-11-13 | 31.13 | 30.48 | -0.76 | -2.43% | 30.05 | 31.50 | 14761 | 4516 | 0.37% |
| 2024-11-12 | 31.38 | 31.24 | 0.01 | 0.03% | 30.80 | 32.20 | 19990 | 6299 | 0.50% |
| 2024-11-11 | 30.53 | 31.23 | 0.73 | 2.39% | 30.00 | 31.38 | 18451 | 5709 | 0.46% |
| 2024-11-08 | 30.78 | 30.50 | 0.03 | 0.10% | 30.21 | 31.07 | 16035 | 4904 | 0.40% |
| 2024-11-07 | 29.50 | 30.47 | 0.80 | 2.70% | 29.22 | 30.63 | 14351 | 4339 | 0.36% |
| 2024-11-06 | 30.33 | 29.67 | -0.48 | -1.59% | 29.50 | 30.45 | 13252 | 3966 | 0.33% |
| 2024-11-05 | 29.45 | 30.15 | 0.61 | 2.06% | 29.05 | 30.44 | 19378 | 5804 | 0.48% |
| 2024-11-04 | 28.91 | 29.54 | 0.80 | 2.78% | 28.83 | 29.59 | 13639 | 3999 | 0.34% |
| 2024-11-01 | 29.90 | 28.74 | -1.00 | -3.36% | 28.60 | 29.99 | 18741 | 5447 | 0.47% |
| 2024-10-31 | 29.53 | 29.74 | 1.35 | 4.76% | 29.13 | 31.33 | 35006 | 10571 | 0.88% |
| 2024-10-30 | 29.55 | 28.39 | -1.58 | -5.27% | 27.87 | 30.70 | 21281 | 6108 | 0.53% |
| 2024-10-29 | 31.39 | 29.97 | -1.38 | -4.40% | 29.90 | 31.39 | 18290 | 5585 | 0.46% |
| 2024-10-28 | 31.00 | 31.35 | 1.10 | 3.64% | 29.33 | 31.66 | 25489 | 7849 | 0.64% |
| 2024-10-25 | 28.00 | 30.25 | 2.26 | 8.07% | 27.43 | 31.40 | 31590 | 9318 | 0.79% |
| 2024-10-24 | 27.30 | 28.06 | 0.71 | 2.60% | 26.65 | 28.19 | 21055 | 5801 | 0.53% |
| 2024-10-23 | 27.08 | 27.35 | 0.27 | 1.00% | 26.81 | 27.60 | 12324 | 3352 | 0.31% |
| 2024-10-22 | 27.26 | 27.08 | -0.16 | -0.59% | 26.66 | 27.43 | 12552 | 3388 | 0.31% |
| 2024-10-21 | 27.88 | 27.24 | 0.27 | 1.00% | 26.60 | 27.91 | 15783 | 4301 | 0.39% |
| 2024-10-18 | 25.18 | 26.97 | 1.72 | 6.81% | 25.12 | 27.90 | 19106 | 5066 | 0.48% |
| 2024-10-17 | 25.65 | 25.25 | -0.33 | -1.29% | 25.25 | 25.91 | 7644 | 1963 | 0.19% |
| 2024-10-16 | 25.20 | 25.58 | -0.09 | -0.35% | 25.16 | 26.01 | 11095 | 2837 | 0.28% |
| 2024-10-15 | 26.80 | 25.67 | -0.79 | -2.99% | 25.62 | 26.89 | 12235 | 3214 | 0.31% |
| 2024-10-14 | 26.50 | 26.46 | 0.21 | 0.80% | 25.42 | 26.78 | 13474 | 3518 | 0.34% |
| 2024-10-11 | 28.08 | 26.25 | -1.95 | -6.91% | 26.07 | 29.00 | 19497 | 5238 | 0.49% |
| 2024-10-10 | 29.30 | 28.20 | -0.95 | -3.26% | 28.20 | 30.37 | 22090 | 6405 | 0.55% |
| 2024-10-09 | 31.00 | 29.15 | -3.03 | -9.42% | 29.00 | 32.00 | 35708 | 10944 | 0.89% |
| 2024-10-08 | 33.61 | 32.18 | 3.84 | 13.55% | 29.69 | 33.63 | 55956 | 17786 | 1.40% |
| 2024-09-30 | 25.54 | 28.34 | 3.97 | 16.29% | 25.12 | 28.48 | 34739 | 9374 | 0.87% |
| 2024-09-27 | 23.68 | 24.37 | 1.34 | 5.82% | 23.50 | 24.61 | 10670 | 2567 | 0.27% |
| 2024-09-26 | 22.33 | 23.03 | 0.74 | 3.32% | 22.10 | 23.03 | 9056 | 2040 | 0.23% |
| 2024-09-25 | 22.48 | 22.29 | 0.02 | 0.09% | 22.24 | 22.90 | 8628 | 1945 | 0.22% |
| 2024-09-24 | 21.68 | 22.27 | 0.85 | 3.97% | 21.25 | 22.37 | 9206 | 2009 | 0.23% |
| 2024-09-23 | 21.33 | 21.42 | 0.16 | 0.75% | 21.17 | 21.89 | 10538 | 2272 | 0.26% |
| 2024-09-20 | 21.35 | 21.26 | -0.26 | -1.21% | 21.15 | 21.82 | 5679 | 1212 | 0.14% |
| 2024-09-19 | 21.63 | 21.52 | -0.02 | -0.09% | 21.32 | 21.94 | 8191 | 1766 | 0.20% |
| 2024-09-18 | 21.57 | 21.54 | -0.12 | -0.55% | 21.26 | 21.70 | 6487 | 1393 | 0.16% |
| 2024-09-13 | 22.01 | 21.66 | -0.41 | -1.86% | 21.62 | 22.18 | 6186 | 1350 | 0.15% |
| 2024-09-12 | 22.17 | 22.07 | -0.23 | -1.03% | 21.90 | 22.52 | 7651 | 1694 | 0.19% |
| 2024-09-11 | 21.99 | 22.30 | 0.31 | 1.41% | 21.66 | 22.47 | 9369 | 2084 | 0.23% |
| 2024-09-10 | 22.66 | 21.99 | -0.23 | -1.04% | 21.67 | 22.66 | 6292 | 1383 | 0.16% |
| 2024-09-09 | 22.05 | 22.22 | 0.00 | 0.00% | 21.90 | 22.68 | 9005 | 2008 | 0.23% |
| 2024-09-06 | 22.73 | 22.22 | -0.63 | -2.76% | 22.10 | 22.91 | 8428 | 1891 | 0.21% |
| 2024-09-05 | 22.26 | 22.85 | 0.59 | 2.65% | 22.24 | 23.03 | 9818 | 2233 | 0.25% |
| 2024-09-04 | 21.86 | 22.26 | 0.19 | 0.86% | 21.82 | 22.51 | 8211 | 1828 | 0.21% |
| 2024-09-03 | 21.66 | 22.07 | 0.47 | 2.18% | 21.45 | 22.22 | 7612 | 1670 | 0.19% |
| 2024-09-02 | 22.22 | 21.60 | -0.27 | -1.23% | 21.60 | 22.22 | 11300 | 2468 | 0.28% |
| 2024-08-30 | 20.99 | 21.87 | 1.03 | 4.94% | 20.83 | 22.19 | 20514 | 4473 | 0.51% |
| 2024-08-29 | 20.02 | 20.84 | 1.15 | 5.84% | 19.71 | 20.92 | 18973 | 3882 | 0.47% |
| 2024-08-28 | 19.17 | 19.69 | 0.40 | 2.07% | 19.01 | 19.74 | 6680 | 1299 | 0.17% |
| 2024-08-27 | 19.22 | 19.29 | 0.01 | 0.05% | 19.08 | 19.36 | 5990 | 1150 | 0.15% |
| 2024-08-26 | 18.98 | 19.28 | 0.30 | 1.58% | 18.82 | 19.30 | 4485 | 856 | 0.11% |