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 | 31.68 | 31.59 | -0.19 | -0.60% | 31.22 | 32.32 | 63874 | 20288 | 2.14% |
| 2024-12-02 | 30.28 | 31.78 | 0.97 | 3.15% | 29.35 | 32.30 | 79515 | 24808 | 2.66% |
| 2024-11-29 | 30.13 | 30.81 | 0.70 | 2.32% | 29.45 | 31.90 | 64051 | 19539 | 2.15% |
| 2024-11-28 | 30.18 | 30.11 | -0.15 | -0.50% | 30.03 | 31.55 | 71040 | 21812 | 2.38% |
| 2024-11-27 | 29.19 | 30.26 | 1.92 | 6.77% | 27.88 | 30.30 | 93099 | 27081 | 3.12% |
| 2024-11-26 | 30.32 | 28.34 | -2.59 | -8.37% | 28.01 | 30.44 | 111936 | 32418 | 3.75% |
| 2024-11-25 | 31.60 | 30.93 | -0.17 | -0.55% | 30.08 | 31.88 | 54388 | 16757 | 1.82% |
| 2024-11-22 | 33.72 | 31.10 | -2.70 | -7.99% | 31.00 | 34.09 | 73164 | 23687 | 2.45% |
| 2024-11-21 | 32.78 | 33.80 | 1.06 | 3.24% | 32.20 | 34.39 | 76476 | 25651 | 2.56% |
| 2024-11-20 | 33.83 | 32.74 | -0.71 | -2.12% | 32.00 | 33.83 | 81414 | 26720 | 2.73% |
| 2024-11-19 | 31.35 | 33.45 | 2.90 | 9.49% | 31.30 | 33.54 | 102341 | 33163 | 3.43% |
| 2024-11-18 | 32.34 | 30.55 | -1.46 | -4.56% | 29.82 | 32.56 | 103600 | 31876 | 3.47% |
| 2024-11-15 | 34.72 | 32.01 | -2.80 | -8.04% | 31.70 | 35.50 | 134990 | 45082 | 4.52% |
| 2024-11-14 | 36.70 | 34.81 | -2.76 | -7.35% | 34.00 | 38.19 | 92195 | 33528 | 3.09% |
| 2024-11-13 | 35.23 | 37.57 | 2.16 | 6.10% | 35.00 | 37.80 | 95788 | 34743 | 3.21% |
| 2024-11-12 | 36.00 | 35.41 | -0.15 | -0.42% | 35.26 | 39.00 | 161561 | 59290 | 5.41% |
| 2024-11-11 | 31.10 | 35.56 | 4.62 | 14.93% | 30.88 | 36.36 | 153626 | 52514 | 5.15% |
| 2024-11-08 | 30.40 | 30.94 | 1.64 | 5.60% | 30.15 | 31.77 | 118104 | 36646 | 3.96% |
| 2024-11-07 | 28.60 | 29.30 | 0.36 | 1.24% | 28.41 | 29.80 | 89438 | 26002 | 3.00% |
| 2024-11-06 | 29.02 | 28.94 | 0.88 | 3.14% | 28.80 | 31.49 | 141403 | 42801 | 4.74% |
| 2024-11-05 | 26.35 | 28.06 | 1.66 | 6.29% | 26.11 | 29.15 | 108574 | 30261 | 3.64% |
| 2024-11-04 | 25.47 | 26.40 | 0.80 | 3.13% | 24.70 | 27.26 | 76237 | 20005 | 2.55% |
| 2024-11-01 | 27.97 | 25.60 | -2.34 | -8.38% | 25.57 | 27.97 | 93602 | 24729 | 3.14% |
| 2024-10-31 | 26.37 | 27.94 | 1.32 | 4.96% | 26.10 | 28.22 | 108756 | 29928 | 3.64% |
| 2024-10-30 | 26.20 | 26.62 | 0.50 | 1.91% | 25.55 | 26.88 | 95934 | 25232 | 3.21% |
| 2024-10-29 | 29.56 | 26.12 | -3.87 | -12.90% | 25.84 | 30.00 | 195151 | 52929 | 6.54% |
| 2024-10-28 | 31.00 | 29.99 | -1.78 | -5.60% | 29.35 | 33.18 | 160883 | 49938 | 5.39% |
| 2024-10-25 | 26.75 | 31.77 | 5.09 | 19.08% | 26.70 | 32.02 | 204301 | 61545 | 6.85% |
| 2024-10-24 | 27.76 | 26.68 | -1.06 | -3.82% | 26.55 | 27.87 | 90298 | 24442 | 3.03% |
| 2024-10-23 | 27.70 | 27.74 | 0.58 | 2.14% | 26.40 | 28.38 | 116988 | 32204 | 3.92% |
| 2024-10-22 | 25.95 | 27.16 | 1.45 | 5.64% | 25.81 | 28.38 | 141232 | 38238 | 4.73% |
| 2024-10-21 | 24.60 | 25.71 | 1.43 | 5.89% | 24.43 | 26.88 | 111645 | 28834 | 3.74% |
| 2024-10-18 | 22.25 | 24.28 | 1.99 | 8.93% | 22.02 | 25.45 | 92757 | 22061 | 3.11% |
| 2024-10-17 | 22.14 | 22.29 | 0.31 | 1.41% | 21.98 | 23.18 | 60556 | 13669 | 2.03% |
| 2024-10-16 | 22.30 | 21.98 | -0.47 | -2.09% | 21.76 | 22.49 | 35118 | 7765 | 1.18% |
| 2024-10-15 | 23.20 | 22.45 | -0.90 | -3.85% | 22.45 | 23.49 | 48709 | 11174 | 1.63% |
| 2024-10-14 | 22.57 | 23.35 | 1.09 | 4.90% | 21.60 | 23.69 | 60669 | 13794 | 2.03% |
| 2024-10-11 | 24.30 | 22.26 | -2.18 | -8.92% | 21.93 | 24.30 | 66525 | 15274 | 2.23% |
| 2024-10-10 | 25.95 | 24.44 | -1.03 | -4.04% | 24.30 | 26.40 | 71110 | 17927 | 2.38% |
| 2024-10-09 | 27.27 | 25.47 | -3.42 | -11.84% | 24.68 | 28.31 | 109247 | 29184 | 3.66% |
| 2024-10-08 | 29.71 | 28.89 | 4.02 | 16.16% | 26.01 | 29.76 | 161479 | 45826 | 5.41% |
| 2024-09-30 | 21.85 | 24.87 | 4.14 | 19.97% | 21.80 | 24.87 | 127667 | 29841 | 4.28% |
| 2024-09-27 | 19.64 | 20.73 | 1.68 | 8.82% | 19.55 | 20.80 | 40912 | 8204 | 1.37% |
| 2024-09-26 | 18.25 | 19.05 | 0.77 | 4.21% | 18.09 | 19.05 | 48491 | 9003 | 1.63% |
| 2024-09-25 | 18.59 | 18.28 | -0.04 | -0.22% | 18.25 | 19.00 | 35649 | 6657 | 1.19% |
| 2024-09-24 | 17.20 | 18.32 | 1.26 | 7.39% | 17.08 | 18.35 | 50531 | 9058 | 1.69% |
| 2024-09-23 | 17.74 | 17.06 | -0.34 | -1.95% | 16.99 | 17.74 | 22297 | 3826 | 0.75% |
| 2024-09-20 | 18.09 | 17.40 | -0.46 | -2.58% | 17.25 | 18.10 | 22134 | 3871 | 0.74% |
| 2024-09-19 | 17.70 | 17.86 | 0.39 | 2.23% | 17.40 | 18.44 | 30618 | 5487 | 1.03% |
| 2024-09-18 | 17.72 | 17.47 | -0.22 | -1.24% | 16.95 | 17.72 | 25456 | 4404 | 0.85% |
| 2024-09-13 | 18.41 | 17.69 | -0.79 | -4.27% | 17.64 | 18.54 | 27648 | 4959 | 0.93% |
| 2024-09-12 | 18.63 | 18.48 | -0.15 | -0.81% | 18.46 | 19.04 | 24579 | 4596 | 0.82% |
| 2024-09-11 | 18.46 | 18.63 | 0.09 | 0.49% | 18.30 | 18.69 | 26957 | 4997 | 0.90% |
| 2024-09-10 | 18.85 | 18.54 | -0.21 | -1.12% | 18.15 | 18.86 | 30531 | 5635 | 1.02% |
| 2024-09-09 | 19.06 | 18.75 | -0.31 | -1.63% | 18.61 | 19.22 | 24327 | 4592 | 0.82% |
| 2024-09-06 | 19.60 | 19.06 | -0.46 | -2.36% | 18.98 | 19.70 | 23655 | 4526 | 0.79% |
| 2024-09-05 | 19.47 | 19.52 | 0.06 | 0.31% | 19.34 | 19.86 | 26238 | 5127 | 0.88% |
| 2024-09-04 | 19.10 | 19.46 | -0.01 | -0.05% | 19.10 | 19.78 | 25185 | 4914 | 0.84% |
| 2024-09-03 | 19.25 | 19.47 | 0.02 | 0.10% | 19.25 | 20.07 | 32826 | 6438 | 1.10% |
| 2024-09-02 | 20.34 | 19.45 | -0.90 | -4.42% | 19.41 | 20.54 | 32546 | 6460 | 1.09% |
| 2024-08-30 | 19.57 | 20.35 | 0.89 | 4.57% | 19.33 | 20.77 | 54180 | 10980 | 1.82% |
| 2024-08-29 | 19.83 | 19.46 | -0.57 | -2.85% | 19.37 | 20.03 | 47782 | 9375 | 1.60% |
| 2024-08-28 | 20.08 | 20.03 | -0.05 | -0.25% | 19.82 | 20.47 | 19767 | 3983 | 0.66% |
| 2024-08-27 | 20.43 | 20.08 | -0.34 | -1.67% | 20.01 | 20.43 | 16446 | 3314 | 0.55% |
| 2024-08-26 | 20.44 | 20.42 | 0.29 | 1.44% | 20.19 | 21.01 | 21037 | 4329 | 0.71% |