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 | 28.92 | 28.57 | -0.23 | -0.80% | 28.31 | 29.08 | 19784 | 5659 | 1.64% |
| 2024-12-02 | 28.44 | 28.80 | 0.29 | 1.02% | 28.40 | 28.84 | 28263 | 8090 | 2.34% |
| 2024-11-29 | 28.25 | 28.51 | 0.26 | 0.92% | 27.60 | 28.99 | 27192 | 7721 | 2.25% |
| 2024-11-28 | 28.40 | 28.25 | 0.12 | 0.43% | 28.00 | 29.14 | 26704 | 7610 | 2.21% |
| 2024-11-27 | 27.25 | 28.13 | 0.63 | 2.29% | 26.41 | 28.13 | 20183 | 5512 | 1.67% |
| 2024-11-26 | 27.40 | 27.50 | 0.06 | 0.22% | 27.15 | 27.88 | 14012 | 3851 | 1.16% |
| 2024-11-25 | 27.51 | 27.44 | 0.30 | 1.11% | 26.70 | 27.62 | 19969 | 5401 | 1.65% |
| 2024-11-22 | 28.84 | 27.14 | -1.69 | -5.86% | 27.02 | 29.09 | 30152 | 8494 | 2.50% |
| 2024-11-21 | 28.67 | 28.83 | 0.17 | 0.59% | 28.25 | 29.19 | 28955 | 8325 | 2.40% |
| 2024-11-20 | 28.48 | 28.66 | 0.21 | 0.74% | 27.91 | 28.69 | 29101 | 8259 | 2.41% |
| 2024-11-19 | 27.38 | 28.45 | 1.25 | 4.60% | 27.15 | 28.50 | 27150 | 7549 | 2.25% |
| 2024-11-18 | 27.94 | 27.20 | -0.52 | -1.88% | 26.55 | 28.13 | 27711 | 7559 | 2.30% |
| 2024-11-15 | 29.02 | 27.72 | -1.35 | -4.64% | 27.69 | 29.27 | 30664 | 8756 | 2.54% |
| 2024-11-14 | 30.47 | 29.07 | -1.36 | -4.47% | 29.00 | 30.70 | 31561 | 9392 | 2.62% |
| 2024-11-13 | 30.00 | 30.43 | 0.15 | 0.50% | 29.50 | 30.60 | 37239 | 11213 | 3.09% |
| 2024-11-12 | 31.63 | 30.28 | -1.16 | -3.69% | 29.83 | 31.72 | 51971 | 15910 | 4.31% |
| 2024-11-11 | 29.98 | 31.44 | 1.85 | 6.25% | 29.60 | 31.80 | 70586 | 21863 | 5.85% |
| 2024-11-08 | 29.98 | 29.59 | 0.19 | 0.65% | 29.50 | 31.00 | 62481 | 18877 | 5.18% |
| 2024-11-07 | 28.66 | 29.40 | 0.70 | 2.44% | 28.44 | 29.45 | 38195 | 11087 | 3.17% |
| 2024-11-06 | 28.80 | 28.70 | 0.02 | 0.07% | 28.20 | 29.03 | 38789 | 11123 | 3.21% |
| 2024-11-05 | 27.52 | 28.68 | 1.44 | 5.29% | 27.17 | 28.80 | 38820 | 10986 | 3.22% |
| 2024-11-04 | 26.40 | 27.24 | 0.69 | 2.60% | 26.33 | 27.27 | 20411 | 5503 | 1.69% |
| 2024-11-01 | 28.55 | 26.55 | -1.88 | -6.61% | 26.54 | 28.59 | 42162 | 11486 | 3.49% |
| 2024-10-31 | 28.18 | 28.43 | 0.39 | 1.39% | 27.47 | 28.86 | 36553 | 10337 | 3.03% |
| 2024-10-30 | 28.17 | 28.04 | -0.26 | -0.92% | 27.65 | 28.85 | 37821 | 10681 | 3.13% |
| 2024-10-29 | 29.16 | 28.30 | -1.08 | -3.68% | 28.25 | 29.59 | 41424 | 12002 | 3.43% |
| 2024-10-28 | 30.00 | 29.38 | -0.20 | -0.68% | 29.15 | 30.14 | 42169 | 12446 | 3.49% |
| 2024-10-25 | 29.08 | 29.58 | 1.12 | 3.94% | 28.72 | 29.99 | 51354 | 15080 | 4.26% |
| 2024-10-24 | 28.51 | 28.46 | -0.03 | -0.11% | 28.01 | 29.07 | 33910 | 9669 | 2.81% |
| 2024-10-23 | 28.96 | 28.49 | -0.63 | -2.16% | 28.23 | 29.23 | 46768 | 13455 | 3.88% |
| 2024-10-22 | 29.80 | 29.12 | -1.14 | -3.77% | 28.60 | 29.93 | 64238 | 18787 | 5.32% |
| 2024-10-21 | 30.00 | 30.26 | -0.10 | -0.33% | 29.30 | 32.30 | 128105 | 38979 | 10.62% |
| 2024-10-18 | 28.07 | 30.36 | 2.29 | 8.16% | 28.06 | 31.00 | 78665 | 23323 | 6.52% |
| 2024-10-17 | 28.48 | 28.07 | 0.07 | 0.25% | 28.01 | 29.15 | 35989 | 10300 | 2.98% |
| 2024-10-16 | 27.11 | 28.00 | 0.02 | 0.07% | 26.87 | 28.50 | 27912 | 7773 | 2.31% |
| 2024-10-15 | 27.87 | 27.98 | -0.04 | -0.14% | 27.27 | 30.00 | 53559 | 15338 | 4.44% |
| 2024-10-14 | 26.70 | 28.02 | 1.40 | 5.26% | 25.71 | 28.03 | 41361 | 11146 | 3.43% |
| 2024-10-11 | 28.28 | 26.62 | -2.18 | -7.57% | 26.26 | 28.69 | 47694 | 13006 | 3.95% |
| 2024-10-10 | 31.80 | 28.80 | -2.22 | -7.16% | 28.39 | 31.80 | 71300 | 20969 | 5.91% |
| 2024-10-09 | 30.48 | 31.02 | 0.38 | 1.24% | 28.60 | 35.08 | 130847 | 41284 | 10.84% |
| 2024-10-08 | 30.64 | 30.64 | 5.11 | 20.02% | 28.03 | 30.64 | 106137 | 31815 | 8.80% |
| 2024-09-30 | 22.80 | 25.53 | 3.84 | 17.70% | 22.79 | 25.96 | 58444 | 14182 | 4.84% |
| 2024-09-27 | 20.55 | 21.69 | 1.31 | 6.43% | 20.55 | 21.81 | 15972 | 3380 | 1.32% |
| 2024-09-26 | 19.42 | 20.38 | 0.93 | 4.78% | 19.32 | 20.38 | 18125 | 3593 | 1.50% |
| 2024-09-25 | 19.31 | 19.45 | 0.26 | 1.35% | 19.31 | 20.02 | 19235 | 3790 | 1.59% |
| 2024-09-24 | 18.40 | 19.19 | 0.73 | 3.95% | 18.37 | 19.24 | 15006 | 2837 | 1.24% |
| 2024-09-23 | 18.43 | 18.46 | 0.13 | 0.71% | 18.25 | 18.65 | 7327 | 1351 | 0.61% |
| 2024-09-20 | 18.59 | 18.33 | -0.20 | -1.08% | 18.19 | 18.73 | 8069 | 1478 | 0.67% |
| 2024-09-19 | 18.50 | 18.53 | 0.29 | 1.59% | 18.24 | 18.79 | 11301 | 2093 | 0.94% |
| 2024-09-18 | 18.34 | 18.24 | -0.09 | -0.49% | 17.81 | 18.48 | 11957 | 2167 | 0.99% |
| 2024-09-13 | 18.86 | 18.33 | -0.47 | -2.50% | 18.30 | 18.90 | 11704 | 2170 | 0.97% |
| 2024-09-12 | 19.09 | 18.80 | -0.24 | -1.26% | 18.80 | 19.35 | 7898 | 1505 | 0.65% |
| 2024-09-11 | 19.09 | 19.04 | -0.13 | -0.68% | 18.95 | 19.27 | 7005 | 1337 | 0.58% |
| 2024-09-10 | 19.14 | 19.17 | 0.03 | 0.16% | 18.76 | 19.40 | 9488 | 1807 | 0.79% |
| 2024-09-09 | 19.00 | 19.14 | 0.06 | 0.31% | 18.92 | 19.25 | 7153 | 1364 | 0.59% |
| 2024-09-06 | 19.90 | 19.08 | -0.91 | -4.55% | 19.05 | 19.99 | 17722 | 3443 | 1.47% |
| 2024-09-05 | 19.86 | 19.99 | 0.00 | 0.00% | 19.83 | 20.34 | 8964 | 1799 | 0.74% |
| 2024-09-04 | 19.80 | 19.99 | 0.09 | 0.45% | 19.53 | 20.17 | 11904 | 2367 | 0.99% |
| 2024-09-03 | 19.75 | 19.90 | 0.14 | 0.71% | 19.73 | 20.15 | 10899 | 2169 | 0.90% |
| 2024-09-02 | 20.77 | 19.76 | -1.02 | -4.91% | 19.70 | 20.96 | 16834 | 3398 | 1.40% |
| 2024-08-30 | 20.20 | 20.78 | 0.50 | 2.47% | 20.20 | 21.18 | 18299 | 3816 | 1.52% |
| 2024-08-29 | 19.75 | 20.28 | 0.43 | 2.17% | 19.61 | 20.37 | 10428 | 2101 | 0.86% |
| 2024-08-28 | 19.58 | 19.85 | 0.11 | 0.56% | 19.58 | 20.03 | 7862 | 1560 | 0.65% |
| 2024-08-27 | 19.99 | 19.74 | -0.40 | -1.99% | 19.68 | 20.29 | 12777 | 2545 | 1.06% |
| 2024-08-26 | 20.66 | 20.14 | -0.82 | -3.91% | 19.95 | 20.68 | 28825 | 5823 | 2.39% |