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 | 26.87 | 26.65 | -0.22 | -0.82% | 26.44 | 26.87 | 25086 | 6673 | 0.61% |
| 2024-12-02 | 26.39 | 26.87 | 0.50 | 1.90% | 26.21 | 27.11 | 34419 | 9209 | 0.83% |
| 2024-11-29 | 25.99 | 26.37 | 0.29 | 1.11% | 25.90 | 26.58 | 23555 | 6195 | 0.57% |
| 2024-11-28 | 26.41 | 26.08 | -0.33 | -1.25% | 26.00 | 26.47 | 23281 | 6095 | 0.56% |
| 2024-11-27 | 25.70 | 26.41 | 0.67 | 2.60% | 25.42 | 26.41 | 23114 | 5996 | 0.56% |
| 2024-11-26 | 25.90 | 25.74 | -0.16 | -0.62% | 25.70 | 26.45 | 22319 | 5810 | 0.54% |
| 2024-11-25 | 25.65 | 25.90 | 0.14 | 0.54% | 25.57 | 26.01 | 20048 | 5160 | 0.48% |
| 2024-11-22 | 26.79 | 25.76 | -1.01 | -3.77% | 25.71 | 26.79 | 35876 | 9393 | 0.87% |
| 2024-11-21 | 27.24 | 26.77 | -0.47 | -1.73% | 26.50 | 27.38 | 28911 | 7756 | 0.70% |
| 2024-11-20 | 26.82 | 27.24 | 0.31 | 1.15% | 26.75 | 27.57 | 40111 | 10920 | 0.97% |
| 2024-11-19 | 26.18 | 26.93 | 0.83 | 3.18% | 26.16 | 26.95 | 28280 | 7491 | 0.68% |
| 2024-11-18 | 26.56 | 26.10 | -0.37 | -1.40% | 25.95 | 26.75 | 28113 | 7390 | 0.68% |
| 2024-11-15 | 27.36 | 26.47 | -1.03 | -3.75% | 26.42 | 27.59 | 35022 | 9452 | 0.85% |
| 2024-11-14 | 28.71 | 27.50 | -1.18 | -4.11% | 27.42 | 28.71 | 42591 | 11948 | 1.03% |
| 2024-11-13 | 28.59 | 28.68 | -0.32 | -1.10% | 27.98 | 29.17 | 44128 | 12580 | 1.07% |
| 2024-11-12 | 29.25 | 29.00 | -0.06 | -0.21% | 28.70 | 30.33 | 69928 | 20665 | 1.69% |
| 2024-11-11 | 27.45 | 29.06 | 1.32 | 4.76% | 27.45 | 29.10 | 63937 | 18137 | 1.55% |
| 2024-11-08 | 28.26 | 27.74 | -0.08 | -0.29% | 27.49 | 28.48 | 50293 | 14059 | 1.22% |
| 2024-11-07 | 26.80 | 27.82 | 1.02 | 3.81% | 26.51 | 27.89 | 48041 | 13162 | 1.16% |
| 2024-11-06 | 26.93 | 26.80 | -0.03 | -0.11% | 26.53 | 27.29 | 41885 | 11286 | 1.01% |
| 2024-11-05 | 26.08 | 26.83 | 0.88 | 3.39% | 25.88 | 26.87 | 46422 | 12296 | 1.12% |
| 2024-11-04 | 25.49 | 25.95 | 0.50 | 1.96% | 25.39 | 25.97 | 26125 | 6725 | 0.63% |
| 2024-11-01 | 26.16 | 25.45 | -0.92 | -3.49% | 25.40 | 26.43 | 42539 | 10966 | 1.03% |
| 2024-10-31 | 26.47 | 26.37 | -0.21 | -0.79% | 26.18 | 26.89 | 43563 | 11514 | 1.05% |
| 2024-10-30 | 26.99 | 26.58 | -0.44 | -1.63% | 26.30 | 27.18 | 40685 | 10845 | 0.98% |
| 2024-10-29 | 28.24 | 27.02 | -1.17 | -4.15% | 27.00 | 28.46 | 54865 | 15082 | 1.33% |
| 2024-10-28 | 28.49 | 28.19 | -0.49 | -1.71% | 27.35 | 28.49 | 65951 | 18319 | 1.59% |
| 2024-10-25 | 28.72 | 28.68 | -0.38 | -1.31% | 28.03 | 28.94 | 61705 | 17568 | 1.49% |
| 2024-10-24 | 28.21 | 29.06 | 0.85 | 3.01% | 28.05 | 29.74 | 68997 | 20021 | 1.67% |
| 2024-10-23 | 27.68 | 28.21 | 0.54 | 1.95% | 27.41 | 28.60 | 53755 | 15075 | 1.30% |
| 2024-10-22 | 27.72 | 27.67 | -0.15 | -0.54% | 27.10 | 27.95 | 44062 | 12115 | 1.07% |
| 2024-10-21 | 27.55 | 27.82 | 0.27 | 0.98% | 27.17 | 28.35 | 50719 | 14048 | 1.23% |
| 2024-10-18 | 26.31 | 27.55 | 1.15 | 4.36% | 26.11 | 28.65 | 50756 | 13848 | 1.23% |
| 2024-10-17 | 26.85 | 26.40 | -0.50 | -1.86% | 26.40 | 27.31 | 27236 | 7316 | 0.66% |
| 2024-10-16 | 26.69 | 26.90 | -0.28 | -1.03% | 26.63 | 27.47 | 25186 | 6799 | 0.61% |
| 2024-10-15 | 28.00 | 27.18 | -0.86 | -3.07% | 27.10 | 28.27 | 32556 | 9013 | 0.79% |
| 2024-10-14 | 28.33 | 28.04 | -0.12 | -0.43% | 27.03 | 28.50 | 37175 | 10305 | 0.90% |
| 2024-10-11 | 29.44 | 28.16 | -1.29 | -4.38% | 27.55 | 29.44 | 42098 | 11929 | 1.02% |
| 2024-10-10 | 30.85 | 29.45 | -1.40 | -4.54% | 29.40 | 32.03 | 55718 | 17000 | 1.35% |
| 2024-10-09 | 32.80 | 30.85 | -4.15 | -11.86% | 30.79 | 34.63 | 68257 | 22342 | 1.65% |
| 2024-10-08 | 36.04 | 35.00 | 4.40 | 14.38% | 32.20 | 36.05 | 120079 | 41594 | 2.90% |
| 2024-09-30 | 27.85 | 30.60 | 4.33 | 16.48% | 27.31 | 30.74 | 112510 | 32745 | 2.72% |
| 2024-09-27 | 24.59 | 26.27 | 2.18 | 9.05% | 24.44 | 26.50 | 43354 | 11015 | 1.05% |
| 2024-09-26 | 22.70 | 24.09 | 1.37 | 6.03% | 22.57 | 24.09 | 39382 | 9196 | 0.95% |
| 2024-09-25 | 22.96 | 22.72 | 0.12 | 0.53% | 22.70 | 23.44 | 33290 | 7691 | 0.80% |
| 2024-09-24 | 21.73 | 22.60 | 0.87 | 4.00% | 21.73 | 22.70 | 34194 | 7631 | 0.83% |
| 2024-09-23 | 21.89 | 21.73 | -0.17 | -0.78% | 21.66 | 22.36 | 16728 | 3669 | 0.40% |
| 2024-09-20 | 22.08 | 21.90 | -0.16 | -0.73% | 21.64 | 22.13 | 21477 | 4688 | 0.52% |
| 2024-09-19 | 21.38 | 22.06 | 0.76 | 3.57% | 21.18 | 22.13 | 25049 | 5459 | 0.61% |
| 2024-09-18 | 22.10 | 21.30 | -0.75 | -3.40% | 21.20 | 22.10 | 25891 | 5552 | 0.63% |
| 2024-09-13 | 22.96 | 22.05 | -0.86 | -3.75% | 22.05 | 22.96 | 17098 | 3830 | 0.41% |
| 2024-09-12 | 23.04 | 22.91 | -0.13 | -0.56% | 22.88 | 23.50 | 13119 | 3039 | 0.32% |
| 2024-09-11 | 22.58 | 23.04 | 0.36 | 1.59% | 22.52 | 23.21 | 22022 | 5061 | 0.53% |
| 2024-09-10 | 22.62 | 22.68 | 0.12 | 0.53% | 22.23 | 22.80 | 21190 | 4768 | 0.51% |
| 2024-09-09 | 22.49 | 22.56 | 0.01 | 0.04% | 22.37 | 22.96 | 18377 | 4151 | 0.44% |
| 2024-09-06 | 23.82 | 22.55 | -0.87 | -3.71% | 22.55 | 23.84 | 25527 | 5858 | 0.62% |
| 2024-09-05 | 23.50 | 23.42 | -0.08 | -0.34% | 23.24 | 23.92 | 18104 | 4262 | 0.44% |
| 2024-09-04 | 23.59 | 23.50 | -0.11 | -0.47% | 23.41 | 23.90 | 15699 | 3710 | 0.38% |
| 2024-09-03 | 23.51 | 23.61 | 0.12 | 0.51% | 23.30 | 24.04 | 17405 | 4122 | 0.42% |
| 2024-09-02 | 24.28 | 23.49 | -0.86 | -3.53% | 23.45 | 24.47 | 24069 | 5738 | 0.58% |
| 2024-08-30 | 24.01 | 24.35 | 0.25 | 1.04% | 23.93 | 24.72 | 30451 | 7441 | 0.74% |
| 2024-08-29 | 23.44 | 24.10 | 0.53 | 2.25% | 23.32 | 24.25 | 24212 | 5813 | 0.59% |
| 2024-08-28 | 23.50 | 23.57 | -0.21 | -0.88% | 23.05 | 23.92 | 25727 | 6030 | 0.62% |
| 2024-08-27 | 23.49 | 23.78 | 0.33 | 1.41% | 23.34 | 24.75 | 47784 | 11499 | 1.16% |
| 2024-08-26 | 23.38 | 23.45 | 0.11 | 0.47% | 23.21 | 23.72 | 18759 | 4395 | 0.45% |