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 | 24.04 | 23.45 | -0.59 | -2.45% | 23.15 | 24.05 | 90419 | 21222 | 0.93% |
| 2024-12-02 | 23.75 | 24.04 | 0.19 | 0.80% | 23.63 | 24.30 | 52142 | 12539 | 0.54% |
| 2024-11-29 | 23.32 | 23.85 | 0.53 | 2.27% | 23.17 | 23.98 | 75902 | 17932 | 0.78% |
| 2024-11-28 | 23.99 | 23.32 | -0.64 | -2.67% | 23.19 | 24.00 | 81518 | 19038 | 0.84% |
| 2024-11-27 | 23.58 | 23.96 | 0.18 | 0.76% | 23.03 | 23.96 | 82548 | 19344 | 0.85% |
| 2024-11-26 | 24.14 | 23.78 | -0.26 | -1.08% | 23.70 | 24.20 | 56976 | 13641 | 0.59% |
| 2024-11-25 | 24.66 | 24.04 | -0.73 | -2.95% | 23.79 | 24.87 | 95766 | 23142 | 0.99% |
| 2024-11-22 | 24.38 | 24.77 | 0.09 | 0.36% | 23.99 | 26.28 | 175343 | 44470 | 1.80% |
| 2024-11-21 | 24.79 | 24.68 | 0.02 | 0.08% | 24.38 | 25.16 | 69829 | 17286 | 0.72% |
| 2024-11-20 | 24.18 | 24.66 | 0.36 | 1.48% | 24.10 | 24.98 | 71529 | 17595 | 0.74% |
| 2024-11-19 | 24.08 | 24.30 | 0.10 | 0.41% | 23.65 | 24.50 | 82087 | 19805 | 0.84% |
| 2024-11-18 | 24.80 | 24.20 | -0.60 | -2.42% | 24.03 | 25.02 | 89059 | 21753 | 0.92% |
| 2024-11-15 | 25.45 | 24.80 | -0.84 | -3.28% | 24.76 | 25.69 | 55491 | 13948 | 0.57% |
| 2024-11-14 | 26.31 | 25.64 | -0.66 | -2.51% | 25.45 | 26.90 | 68634 | 17734 | 0.71% |
| 2024-11-13 | 26.16 | 26.30 | -0.08 | -0.30% | 25.60 | 26.40 | 92893 | 24102 | 0.96% |
| 2024-11-12 | 26.45 | 26.38 | -0.07 | -0.26% | 26.12 | 27.06 | 87559 | 23262 | 0.90% |
| 2024-11-11 | 27.00 | 26.45 | -0.68 | -2.51% | 26.16 | 27.55 | 131304 | 35089 | 1.35% |
| 2024-11-08 | 26.80 | 27.13 | 0.61 | 2.30% | 26.80 | 27.77 | 113454 | 30858 | 1.17% |
| 2024-11-07 | 26.30 | 26.52 | 0.20 | 0.76% | 26.08 | 26.96 | 104697 | 27720 | 1.08% |
| 2024-11-06 | 26.27 | 26.32 | -0.18 | -0.68% | 25.67 | 26.73 | 135532 | 35360 | 1.39% |
| 2024-11-05 | 26.30 | 26.50 | 0.18 | 0.68% | 25.95 | 26.87 | 141182 | 37263 | 1.45% |
| 2024-11-04 | 26.61 | 26.32 | -0.02 | -0.08% | 25.84 | 27.61 | 160320 | 42662 | 1.65% |
| 2024-11-01 | 24.69 | 26.34 | 1.18 | 4.69% | 24.60 | 26.97 | 191107 | 50327 | 1.97% |
| 2024-10-31 | 25.51 | 25.16 | -0.35 | -1.37% | 24.94 | 26.05 | 124542 | 31667 | 1.28% |
| 2024-10-30 | 25.85 | 25.51 | 0.14 | 0.55% | 24.90 | 26.20 | 167134 | 42866 | 1.72% |
| 2024-10-29 | 24.66 | 25.37 | 0.71 | 2.88% | 24.31 | 25.59 | 181734 | 45549 | 1.87% |
| 2024-10-28 | 23.23 | 24.66 | 1.48 | 6.38% | 23.18 | 25.20 | 238816 | 58566 | 2.46% |
| 2024-10-25 | 23.06 | 23.18 | 0.12 | 0.52% | 23.00 | 23.56 | 81102 | 18872 | 0.83% |
| 2024-10-24 | 23.70 | 23.06 | -0.82 | -3.43% | 22.99 | 23.74 | 51701 | 12029 | 0.53% |
| 2024-10-23 | 23.62 | 23.88 | 0.26 | 1.10% | 23.31 | 24.28 | 88806 | 21170 | 0.91% |
| 2024-10-22 | 23.69 | 23.62 | -0.03 | -0.13% | 23.14 | 23.69 | 81593 | 19101 | 0.84% |
| 2024-10-21 | 23.20 | 23.65 | 0.80 | 3.50% | 23.00 | 24.15 | 144364 | 34168 | 1.49% |
| 2024-10-18 | 21.67 | 22.85 | 1.18 | 5.45% | 21.51 | 23.48 | 165806 | 37526 | 1.71% |
| 2024-10-17 | 21.28 | 21.67 | 0.57 | 2.70% | 21.12 | 22.40 | 129009 | 28163 | 1.33% |
| 2024-10-16 | 20.77 | 21.10 | 0.20 | 0.96% | 20.52 | 21.61 | 88598 | 18762 | 0.91% |
| 2024-10-15 | 21.63 | 20.90 | -0.84 | -3.86% | 20.90 | 21.73 | 83471 | 17753 | 0.86% |
| 2024-10-14 | 21.09 | 21.74 | 0.71 | 3.38% | 20.45 | 22.10 | 144029 | 30747 | 1.48% |
| 2024-10-11 | 22.49 | 21.03 | -1.37 | -6.12% | 20.75 | 22.60 | 109592 | 23456 | 1.13% |
| 2024-10-10 | 22.11 | 22.40 | 0.87 | 4.04% | 22.06 | 22.95 | 194011 | 43770 | 2.00% |
| 2024-10-09 | 23.22 | 21.53 | -2.08 | -8.81% | 21.46 | 23.22 | 238422 | 53114 | 2.45% |
| 2024-10-08 | 25.99 | 23.61 | -0.02 | -0.08% | 22.85 | 25.99 | 378627 | 91287 | 3.90% |
| 2024-09-30 | 22.35 | 23.63 | 2.15 | 10.01% | 22.31 | 23.63 | 245277 | 56729 | 2.52% |
| 2024-09-27 | 20.11 | 21.48 | 1.95 | 9.98% | 20.09 | 21.48 | 234794 | 49405 | 2.42% |
| 2024-09-26 | 17.98 | 19.53 | 1.53 | 8.50% | 17.81 | 19.54 | 140333 | 26351 | 1.44% |
| 2024-09-25 | 18.29 | 18.00 | 0.06 | 0.33% | 17.94 | 18.49 | 97609 | 17766 | 1.00% |
| 2024-09-24 | 16.91 | 17.94 | 1.21 | 7.23% | 16.86 | 17.95 | 143298 | 25222 | 1.47% |
| 2024-09-23 | 16.65 | 16.73 | 0.03 | 0.18% | 16.55 | 17.14 | 44473 | 7484 | 0.46% |
| 2024-09-20 | 17.35 | 16.70 | -0.70 | -4.02% | 16.61 | 17.40 | 66664 | 11239 | 0.69% |
| 2024-09-19 | 16.98 | 17.40 | 0.49 | 2.90% | 16.82 | 17.75 | 47924 | 8328 | 0.49% |
| 2024-09-18 | 16.68 | 16.91 | 0.24 | 1.44% | 16.51 | 17.01 | 38491 | 6448 | 0.40% |
| 2024-09-13 | 17.16 | 16.67 | -0.50 | -2.91% | 16.66 | 17.22 | 45633 | 7680 | 0.47% |
| 2024-09-12 | 17.40 | 17.17 | -0.29 | -1.66% | 17.16 | 17.56 | 25743 | 4458 | 0.26% |
| 2024-09-11 | 17.16 | 17.46 | 0.30 | 1.75% | 17.00 | 17.62 | 34587 | 6019 | 0.36% |
| 2024-09-10 | 17.07 | 17.16 | 0.09 | 0.53% | 16.84 | 17.24 | 39009 | 6636 | 0.40% |
| 2024-09-09 | 17.10 | 17.07 | -0.20 | -1.16% | 16.95 | 17.27 | 43041 | 7348 | 0.44% |
| 2024-09-06 | 17.75 | 17.27 | -0.48 | -2.70% | 17.10 | 17.80 | 62013 | 10710 | 0.64% |
| 2024-09-05 | 17.93 | 17.75 | -0.16 | -0.89% | 17.65 | 18.08 | 34954 | 6228 | 0.36% |
| 2024-09-04 | 17.71 | 17.91 | 0.11 | 0.62% | 17.63 | 18.16 | 44921 | 8053 | 0.46% |
| 2024-09-03 | 17.33 | 17.80 | 0.46 | 2.65% | 17.25 | 17.88 | 53579 | 9491 | 0.55% |
| 2024-09-02 | 18.19 | 17.34 | -0.79 | -4.36% | 17.33 | 18.20 | 65364 | 11524 | 0.67% |
| 2024-08-30 | 18.13 | 18.13 | 0.02 | 0.11% | 17.82 | 18.48 | 127025 | 23143 | 1.31% |
| 2024-08-29 | 17.40 | 18.11 | 0.51 | 2.90% | 17.38 | 18.16 | 63761 | 11383 | 0.66% |
| 2024-08-28 | 17.39 | 17.60 | 0.13 | 0.74% | 17.23 | 17.90 | 60606 | 10651 | 0.62% |
| 2024-08-27 | 17.20 | 17.47 | 0.59 | 3.50% | 17.12 | 17.79 | 113650 | 19912 | 1.17% |
| 2024-08-26 | 17.11 | 16.88 | -0.21 | -1.23% | 16.76 | 17.27 | 39972 | 6779 | 0.41% |