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 | 23.08 | 23.33 | 0.35 | 1.52% | 22.96 | 23.88 | 131885 | 30922 | 2.44% |
| 2024-12-02 | 22.95 | 22.98 | -0.04 | -0.17% | 22.63 | 23.16 | 100463 | 22964 | 1.86% |
| 2024-11-29 | 22.06 | 23.02 | 0.90 | 4.07% | 21.95 | 23.54 | 175882 | 40404 | 3.26% |
| 2024-11-28 | 22.37 | 22.12 | -0.27 | -1.21% | 22.01 | 22.48 | 74460 | 16543 | 1.38% |
| 2024-11-27 | 21.68 | 22.39 | 0.61 | 2.80% | 20.96 | 22.47 | 107463 | 23325 | 1.99% |
| 2024-11-26 | 22.50 | 21.78 | -0.62 | -2.77% | 21.67 | 22.52 | 159073 | 35180 | 2.95% |
| 2024-11-25 | 20.75 | 22.40 | 1.61 | 7.74% | 20.62 | 22.87 | 259509 | 57833 | 4.81% |
| 2024-11-22 | 22.17 | 20.79 | -1.33 | -6.01% | 20.78 | 22.28 | 88947 | 19066 | 1.65% |
| 2024-11-21 | 21.30 | 22.12 | 0.75 | 3.51% | 21.20 | 22.49 | 175879 | 38780 | 3.26% |
| 2024-11-20 | 20.61 | 21.37 | 0.77 | 3.74% | 20.52 | 21.65 | 98156 | 20889 | 1.82% |
| 2024-11-19 | 20.11 | 20.60 | 0.50 | 2.49% | 20.09 | 20.62 | 46090 | 9383 | 0.85% |
| 2024-11-18 | 20.44 | 20.10 | -0.24 | -1.18% | 19.94 | 20.61 | 57272 | 11601 | 1.06% |
| 2024-11-15 | 20.81 | 20.34 | -0.51 | -2.45% | 20.33 | 21.00 | 50973 | 10529 | 0.94% |
| 2024-11-14 | 21.18 | 20.85 | -0.49 | -2.30% | 20.81 | 21.63 | 51980 | 11034 | 0.96% |
| 2024-11-13 | 21.39 | 21.34 | -0.19 | -0.88% | 20.99 | 21.59 | 59754 | 12702 | 1.11% |
| 2024-11-12 | 21.78 | 21.53 | -0.28 | -1.28% | 21.31 | 22.30 | 84952 | 18596 | 1.57% |
| 2024-11-11 | 21.65 | 21.81 | -0.05 | -0.23% | 21.46 | 21.89 | 59517 | 12903 | 1.10% |
| 2024-11-08 | 22.41 | 21.86 | -0.38 | -1.71% | 21.63 | 22.58 | 94151 | 20752 | 1.74% |
| 2024-11-07 | 21.92 | 22.24 | 0.24 | 1.09% | 21.60 | 22.49 | 90359 | 20001 | 1.67% |
| 2024-11-06 | 21.88 | 22.00 | 0.22 | 1.01% | 21.72 | 22.58 | 124355 | 27526 | 2.30% |
| 2024-11-05 | 21.78 | 21.78 | 0.00 | 0.00% | 21.50 | 21.93 | 94509 | 20585 | 1.75% |
| 2024-11-04 | 21.61 | 21.78 | 0.28 | 1.30% | 21.48 | 21.99 | 74801 | 16250 | 1.39% |
| 2024-11-01 | 21.05 | 21.50 | 0.25 | 1.18% | 20.82 | 22.10 | 103737 | 22364 | 1.92% |
| 2024-10-31 | 21.35 | 21.25 | -0.19 | -0.89% | 21.01 | 21.59 | 109784 | 23258 | 2.03% |
| 2024-10-30 | 21.87 | 21.44 | -0.64 | -2.90% | 21.22 | 22.32 | 105908 | 22958 | 1.96% |
| 2024-10-29 | 22.79 | 22.08 | -0.49 | -2.17% | 21.99 | 22.85 | 96448 | 21504 | 1.79% |
| 2024-10-28 | 22.99 | 22.57 | 0.03 | 0.13% | 22.15 | 23.08 | 96223 | 21713 | 1.78% |
| 2024-10-25 | 21.37 | 22.54 | 1.18 | 5.52% | 21.37 | 22.83 | 165938 | 37168 | 3.07% |
| 2024-10-24 | 21.10 | 21.36 | 0.09 | 0.42% | 20.90 | 21.80 | 68574 | 14703 | 1.27% |
| 2024-10-23 | 20.88 | 21.27 | 0.36 | 1.72% | 20.76 | 21.54 | 85163 | 17968 | 1.58% |
| 2024-10-22 | 20.90 | 20.91 | -0.19 | -0.90% | 20.75 | 21.08 | 53623 | 11204 | 0.99% |
| 2024-10-21 | 21.11 | 21.10 | 0.03 | 0.14% | 21.00 | 21.60 | 71822 | 15220 | 1.33% |
| 2024-10-18 | 20.75 | 21.07 | 0.28 | 1.35% | 20.59 | 21.45 | 78025 | 16428 | 1.45% |
| 2024-10-17 | 20.80 | 20.79 | 0.23 | 1.12% | 20.53 | 21.24 | 65664 | 13720 | 1.22% |
| 2024-10-16 | 20.01 | 20.56 | 0.18 | 0.88% | 19.92 | 20.82 | 61257 | 12590 | 1.14% |
| 2024-10-15 | 20.49 | 20.38 | -0.28 | -1.36% | 20.35 | 21.09 | 70523 | 14592 | 1.31% |
| 2024-10-14 | 19.78 | 20.66 | 0.90 | 4.55% | 19.65 | 20.80 | 77749 | 15755 | 1.44% |
| 2024-10-11 | 20.98 | 19.76 | -1.28 | -6.08% | 19.42 | 21.02 | 90466 | 18180 | 1.68% |
| 2024-10-10 | 21.10 | 21.04 | 0.26 | 1.25% | 20.67 | 21.93 | 108991 | 23277 | 2.02% |
| 2024-10-09 | 21.80 | 20.78 | -1.93 | -8.50% | 20.78 | 22.44 | 130200 | 28155 | 2.41% |
| 2024-10-08 | 23.10 | 22.71 | 1.71 | 8.14% | 21.70 | 23.10 | 189801 | 42567 | 3.52% |
| 2024-09-30 | 19.95 | 21.00 | 1.87 | 9.78% | 19.81 | 21.04 | 176776 | 36253 | 3.28% |
| 2024-09-27 | 18.50 | 19.13 | 0.94 | 5.17% | 18.39 | 19.39 | 105519 | 19945 | 1.96% |
| 2024-09-26 | 17.66 | 18.19 | 0.39 | 2.19% | 17.60 | 18.21 | 99800 | 17840 | 1.85% |
| 2024-09-25 | 18.47 | 17.80 | -0.48 | -2.63% | 17.70 | 18.56 | 101807 | 18456 | 1.89% |
| 2024-09-24 | 17.18 | 18.28 | 1.09 | 6.34% | 17.18 | 18.32 | 69713 | 12463 | 1.29% |
| 2024-09-23 | 17.29 | 17.19 | -0.09 | -0.52% | 17.08 | 17.60 | 45181 | 7803 | 0.84% |
| 2024-09-20 | 17.25 | 17.28 | 0.07 | 0.41% | 17.07 | 17.40 | 33718 | 5816 | 0.62% |
| 2024-09-19 | 17.14 | 17.21 | 0.11 | 0.64% | 16.91 | 17.56 | 32268 | 5563 | 0.60% |
| 2024-09-18 | 17.07 | 17.10 | 0.07 | 0.41% | 16.90 | 17.25 | 24425 | 4170 | 0.45% |
| 2024-09-13 | 17.26 | 17.03 | -0.31 | -1.79% | 16.98 | 17.42 | 27288 | 4682 | 0.51% |
| 2024-09-12 | 17.58 | 17.34 | -0.24 | -1.37% | 17.25 | 17.69 | 29038 | 5061 | 0.54% |
| 2024-09-11 | 17.55 | 17.58 | -0.02 | -0.11% | 17.43 | 17.73 | 28481 | 5004 | 0.53% |
| 2024-09-10 | 17.84 | 17.60 | -0.28 | -1.57% | 17.37 | 17.93 | 52439 | 9223 | 0.97% |
| 2024-09-09 | 18.12 | 17.88 | -0.20 | -1.11% | 17.77 | 18.31 | 50941 | 9136 | 0.94% |
| 2024-09-06 | 18.07 | 18.08 | -0.10 | -0.55% | 17.96 | 18.30 | 30749 | 5566 | 0.57% |
| 2024-09-05 | 18.24 | 18.18 | -0.04 | -0.22% | 18.09 | 18.37 | 36990 | 6727 | 0.69% |
| 2024-09-04 | 18.15 | 18.22 | -0.12 | -0.65% | 18.06 | 18.39 | 41964 | 7642 | 0.78% |
| 2024-09-03 | 17.72 | 18.34 | 0.56 | 3.15% | 17.47 | 18.48 | 102417 | 18598 | 1.90% |
| 2024-09-02 | 17.76 | 17.78 | 0.04 | 0.23% | 17.60 | 18.05 | 72166 | 12906 | 1.34% |
| 2024-08-30 | 17.69 | 17.74 | 0.10 | 0.57% | 17.38 | 17.98 | 81960 | 14485 | 1.52% |
| 2024-08-29 | 17.28 | 17.64 | 0.81 | 4.81% | 17.14 | 17.88 | 128572 | 22648 | 2.38% |
| 2024-08-28 | 16.22 | 16.83 | 0.50 | 3.06% | 16.17 | 16.96 | 50706 | 8496 | 0.94% |
| 2024-08-27 | 16.43 | 16.33 | -0.17 | -1.03% | 16.23 | 16.50 | 21245 | 3473 | 0.39% |
| 2024-08-26 | 16.12 | 16.50 | 0.38 | 2.36% | 16.12 | 16.54 | 32794 | 5371 | 0.61% |