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 | 21.00 | 21.16 | 0.03 | 0.14% | 20.93 | 21.36 | 28218 | 5964 | 5.05% |
| 2024-12-02 | 21.50 | 21.13 | 0.23 | 1.10% | 20.96 | 21.52 | 37542 | 7929 | 6.72% |
| 2024-11-29 | 20.33 | 20.90 | 0.67 | 3.31% | 20.20 | 20.92 | 33390 | 6890 | 5.98% |
| 2024-11-28 | 20.50 | 20.23 | -0.20 | -0.98% | 20.14 | 20.63 | 18137 | 3696 | 3.25% |
| 2024-11-27 | 20.38 | 20.43 | -0.07 | -0.34% | 19.63 | 20.45 | 21966 | 4406 | 3.93% |
| 2024-11-26 | 20.70 | 20.50 | -0.35 | -1.68% | 20.35 | 20.92 | 24676 | 5072 | 4.42% |
| 2024-11-25 | 20.29 | 20.85 | 0.71 | 3.53% | 20.19 | 20.96 | 33077 | 6821 | 5.92% |
| 2024-11-22 | 20.94 | 20.14 | -0.78 | -3.73% | 20.11 | 21.50 | 40532 | 8425 | 7.26% |
| 2024-11-21 | 20.84 | 20.92 | 0.09 | 0.43% | 20.65 | 21.34 | 38218 | 8004 | 6.85% |
| 2024-11-20 | 20.10 | 20.83 | 0.64 | 3.17% | 19.91 | 20.90 | 41111 | 8464 | 7.36% |
| 2024-11-19 | 19.27 | 20.19 | 0.99 | 5.16% | 19.27 | 20.19 | 27856 | 5493 | 4.99% |
| 2024-11-18 | 19.72 | 19.20 | -0.31 | -1.59% | 18.91 | 19.97 | 22987 | 4428 | 4.12% |
| 2024-11-15 | 20.06 | 19.51 | -0.59 | -2.94% | 19.46 | 20.17 | 27271 | 5410 | 4.88% |
| 2024-11-14 | 20.84 | 20.10 | -0.74 | -3.55% | 20.01 | 20.84 | 23020 | 4682 | 4.12% |
| 2024-11-13 | 20.77 | 20.84 | -0.16 | -0.76% | 20.16 | 20.97 | 36078 | 7412 | 6.46% |
| 2024-11-12 | 21.80 | 21.00 | -0.60 | -2.78% | 20.79 | 21.80 | 55647 | 11832 | 9.97% |
| 2024-11-11 | 21.08 | 21.60 | 0.78 | 3.75% | 20.95 | 21.68 | 65485 | 14002 | 11.73% |
| 2024-11-08 | 20.83 | 20.82 | 0.00 | 0.00% | 20.63 | 21.46 | 59364 | 12463 | 10.63% |
| 2024-11-07 | 20.83 | 20.82 | 0.24 | 1.17% | 20.54 | 21.13 | 59077 | 12305 | 10.58% |
| 2024-11-06 | 20.62 | 20.58 | -0.05 | -0.24% | 20.34 | 21.17 | 68087 | 14045 | 12.19% |
| 2024-11-05 | 20.81 | 20.63 | 0.30 | 1.48% | 20.10 | 20.84 | 88973 | 18288 | 15.94% |
| 2024-11-04 | 18.91 | 20.33 | 1.85 | 10.01% | 18.60 | 20.33 | 79695 | 15869 | 14.27% |
| 2024-11-01 | 19.20 | 18.48 | -0.78 | -4.05% | 18.45 | 19.24 | 25603 | 4787 | 4.59% |
| 2024-10-31 | 19.13 | 19.26 | 0.06 | 0.31% | 19.00 | 19.48 | 21305 | 4107 | 3.82% |
| 2024-10-30 | 19.20 | 19.20 | -0.07 | -0.36% | 18.98 | 19.46 | 18560 | 3564 | 3.32% |
| 2024-10-29 | 19.71 | 19.27 | -0.39 | -1.98% | 19.22 | 19.74 | 24324 | 4724 | 4.36% |
| 2024-10-28 | 19.51 | 19.66 | 0.10 | 0.51% | 19.45 | 19.79 | 24359 | 4778 | 4.36% |
| 2024-10-25 | 19.85 | 19.56 | 0.14 | 0.72% | 19.50 | 19.90 | 26027 | 5105 | 4.66% |
| 2024-10-24 | 19.52 | 19.42 | -0.06 | -0.31% | 19.21 | 19.67 | 19211 | 3731 | 3.44% |
| 2024-10-23 | 19.48 | 19.48 | 0.12 | 0.62% | 19.20 | 19.67 | 32225 | 6269 | 5.77% |
| 2024-10-22 | 18.80 | 19.36 | 0.55 | 2.92% | 18.70 | 19.36 | 32368 | 6197 | 5.80% |
| 2024-10-21 | 18.95 | 18.81 | -0.08 | -0.42% | 18.75 | 19.15 | 32174 | 6086 | 5.76% |
| 2024-10-18 | 18.35 | 18.89 | 0.53 | 2.89% | 18.21 | 19.18 | 25274 | 4729 | 4.53% |
| 2024-10-17 | 18.63 | 18.36 | -0.23 | -1.24% | 18.33 | 18.90 | 17746 | 3300 | 3.18% |
| 2024-10-16 | 18.41 | 18.59 | -0.10 | -0.54% | 18.37 | 18.76 | 15234 | 2824 | 2.73% |
| 2024-10-15 | 19.04 | 18.69 | -0.50 | -2.61% | 18.65 | 19.37 | 22091 | 4189 | 3.96% |
| 2024-10-14 | 18.97 | 19.19 | 0.24 | 1.27% | 18.58 | 19.23 | 19616 | 3717 | 3.51% |
| 2024-10-11 | 19.58 | 18.95 | -0.81 | -4.10% | 18.63 | 19.84 | 23332 | 4462 | 4.18% |
| 2024-10-10 | 19.90 | 19.76 | 0.04 | 0.20% | 19.57 | 20.35 | 26464 | 5281 | 4.74% |
| 2024-10-09 | 21.00 | 19.72 | -2.12 | -9.71% | 19.71 | 21.00 | 43937 | 8964 | 7.87% |
| 2024-10-08 | 22.62 | 21.84 | 1.27 | 6.17% | 20.20 | 22.62 | 73846 | 15822 | 13.23% |
| 2024-09-30 | 19.56 | 20.57 | 1.59 | 8.38% | 19.09 | 20.77 | 53254 | 10656 | 9.54% |
| 2024-09-27 | 18.22 | 18.98 | 0.90 | 4.98% | 18.12 | 19.22 | 34794 | 6491 | 6.23% |
| 2024-09-26 | 17.47 | 18.08 | 0.57 | 3.26% | 17.41 | 18.09 | 18998 | 3388 | 3.40% |
| 2024-09-25 | 17.53 | 17.51 | 0.16 | 0.92% | 17.45 | 17.98 | 18643 | 3297 | 3.34% |
| 2024-09-24 | 17.03 | 17.35 | 0.32 | 1.88% | 16.77 | 17.38 | 17340 | 2977 | 3.11% |
| 2024-09-23 | 17.10 | 17.03 | -0.07 | -0.41% | 16.85 | 17.24 | 7169 | 1223 | 1.28% |
| 2024-09-20 | 17.30 | 17.10 | -0.16 | -0.93% | 17.00 | 17.46 | 6790 | 1162 | 1.22% |
| 2024-09-19 | 16.95 | 17.26 | 0.36 | 2.13% | 16.84 | 17.29 | 9870 | 1691 | 1.77% |
| 2024-09-18 | 16.92 | 16.90 | -0.05 | -0.29% | 16.59 | 17.18 | 8055 | 1358 | 1.44% |
| 2024-09-13 | 17.37 | 16.95 | -0.46 | -2.64% | 16.93 | 17.52 | 9432 | 1621 | 1.69% |
| 2024-09-12 | 17.69 | 17.41 | -0.36 | -2.03% | 17.41 | 17.87 | 7126 | 1260 | 1.28% |
| 2024-09-11 | 17.67 | 17.77 | -0.07 | -0.39% | 17.67 | 17.97 | 5924 | 1056 | 1.06% |
| 2024-09-10 | 17.81 | 17.84 | 0.15 | 0.85% | 17.52 | 17.86 | 7875 | 1395 | 1.41% |
| 2024-09-09 | 17.61 | 17.69 | -0.01 | -0.06% | 17.32 | 17.88 | 9765 | 1724 | 1.75% |
| 2024-09-06 | 18.19 | 17.70 | -0.49 | -2.69% | 17.70 | 18.28 | 14857 | 2666 | 2.66% |
| 2024-09-05 | 18.07 | 18.19 | 0.13 | 0.72% | 18.06 | 18.28 | 13195 | 2396 | 2.36% |
| 2024-09-04 | 18.10 | 18.06 | -0.03 | -0.17% | 17.93 | 18.30 | 17885 | 3236 | 3.20% |
| 2024-09-03 | 17.82 | 18.09 | 0.06 | 0.33% | 17.61 | 18.33 | 31258 | 5610 | 5.60% |
| 2024-09-02 | 17.40 | 18.03 | 0.91 | 5.32% | 17.40 | 18.83 | 47662 | 8701 | 8.54% |
| 2024-08-30 | 17.02 | 17.12 | 0.34 | 2.03% | 16.81 | 17.25 | 11465 | 1958 | 2.05% |
| 2024-08-29 | 16.48 | 16.78 | 0.29 | 1.76% | 16.31 | 16.83 | 8980 | 1497 | 1.61% |
| 2024-08-28 | 16.25 | 16.49 | 0.26 | 1.60% | 16.16 | 16.58 | 10523 | 1727 | 1.88% |
| 2024-08-27 | 16.73 | 16.23 | -0.54 | -3.22% | 16.23 | 16.77 | 8259 | 1359 | 1.48% |
| 2024-08-26 | 16.41 | 16.77 | 0.32 | 1.95% | 16.41 | 16.80 | 13066 | 2175 | 2.34% |