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 | 20.80 | 20.60 | 0.15 | 0.73% | 20.20 | 20.99 | 183583 | 37781 | 9.02% |
| 2024-12-02 | 19.95 | 20.45 | 0.17 | 0.84% | 19.95 | 20.75 | 181154 | 36877 | 8.91% |
| 2024-11-29 | 19.51 | 20.28 | 0.58 | 2.94% | 19.40 | 20.66 | 207216 | 41736 | 10.19% |
| 2024-11-28 | 19.75 | 19.70 | -0.22 | -1.10% | 19.61 | 20.25 | 159105 | 31754 | 7.82% |
| 2024-11-27 | 19.42 | 19.92 | 0.31 | 1.58% | 18.89 | 20.06 | 168203 | 32952 | 8.27% |
| 2024-11-26 | 20.24 | 19.61 | -0.82 | -4.01% | 19.50 | 20.66 | 191634 | 38133 | 9.42% |
| 2024-11-25 | 21.54 | 20.43 | -1.56 | -7.09% | 19.87 | 21.79 | 259494 | 53467 | 12.76% |
| 2024-11-22 | 23.01 | 21.99 | -0.87 | -3.81% | 21.72 | 23.69 | 293292 | 67248 | 14.42% |
| 2024-11-21 | 23.12 | 22.86 | -0.65 | -2.76% | 22.35 | 23.80 | 282776 | 65005 | 13.90% |
| 2024-11-20 | 22.35 | 23.51 | 0.57 | 2.48% | 21.82 | 23.54 | 386328 | 87453 | 18.99% |
| 2024-11-19 | 22.08 | 22.94 | -0.87 | -3.65% | 20.98 | 23.00 | 459203 | 100486 | 22.57% |
| 2024-11-18 | 22.25 | 23.81 | 2.03 | 9.32% | 22.20 | 26.11 | 581063 | 139631 | 28.56% |
| 2024-11-15 | 21.47 | 21.78 | 0.09 | 0.41% | 21.02 | 23.00 | 301691 | 66027 | 14.83% |
| 2024-11-14 | 21.44 | 21.69 | -0.53 | -2.39% | 21.44 | 23.10 | 282755 | 62666 | 13.90% |
| 2024-11-13 | 21.02 | 22.22 | 0.84 | 3.93% | 20.98 | 25.48 | 385472 | 87982 | 18.95% |
| 2024-11-12 | 21.50 | 21.38 | -0.11 | -0.51% | 21.16 | 22.37 | 232921 | 50723 | 11.45% |
| 2024-11-11 | 21.12 | 21.49 | -0.04 | -0.19% | 20.81 | 21.49 | 210030 | 44515 | 10.32% |
| 2024-11-08 | 22.05 | 21.53 | -1.11 | -4.90% | 21.50 | 23.21 | 361929 | 80563 | 17.79% |
| 2024-11-07 | 21.81 | 22.64 | 1.03 | 4.77% | 21.10 | 24.00 | 442555 | 99651 | 21.76% |
| 2024-11-06 | 21.48 | 21.61 | -0.36 | -1.64% | 20.88 | 22.44 | 411765 | 88947 | 20.24% |
| 2024-11-05 | 20.45 | 21.97 | 1.51 | 7.38% | 20.23 | 22.33 | 431265 | 91822 | 21.20% |
| 2024-11-04 | 19.90 | 20.46 | -0.59 | -2.80% | 19.28 | 21.22 | 431459 | 87480 | 21.21% |
| 2024-11-01 | 19.03 | 21.05 | 1.86 | 9.69% | 19.03 | 23.03 | 665524 | 143010 | 32.72% |
| 2024-10-31 | 18.66 | 19.19 | 0.47 | 2.51% | 18.52 | 19.51 | 270562 | 52165 | 13.30% |
| 2024-10-30 | 18.31 | 18.72 | 0.15 | 0.81% | 18.30 | 18.96 | 178895 | 33440 | 8.79% |
| 2024-10-29 | 19.46 | 18.57 | -0.95 | -4.87% | 18.48 | 19.75 | 246810 | 46962 | 12.13% |
| 2024-10-28 | 19.00 | 19.52 | 0.26 | 1.35% | 18.94 | 19.89 | 243450 | 47499 | 11.97% |
| 2024-10-25 | 18.67 | 19.26 | 0.41 | 2.18% | 18.63 | 19.79 | 267062 | 51232 | 13.13% |
| 2024-10-24 | 20.00 | 18.85 | -2.18 | -10.37% | 18.75 | 20.30 | 355308 | 68129 | 17.47% |
| 2024-10-23 | 19.51 | 21.03 | 1.27 | 6.43% | 19.37 | 21.19 | 518136 | 106116 | 25.47% |
| 2024-10-22 | 19.05 | 19.76 | 0.29 | 1.49% | 18.91 | 21.07 | 467767 | 93419 | 22.99% |
| 2024-10-21 | 17.85 | 19.47 | 1.54 | 8.59% | 17.77 | 20.18 | 455253 | 86516 | 22.38% |
| 2024-10-18 | 17.56 | 17.93 | 0.00 | 0.00% | 17.03 | 18.40 | 330223 | 58489 | 16.23% |
| 2024-10-17 | 18.18 | 17.93 | -0.28 | -1.54% | 17.29 | 18.50 | 309038 | 55140 | 15.19% |
| 2024-10-16 | 18.50 | 18.21 | -1.30 | -6.66% | 18.00 | 19.31 | 331676 | 61492 | 16.30% |
| 2024-10-15 | 18.73 | 19.51 | 0.28 | 1.46% | 18.00 | 21.10 | 513580 | 98656 | 25.25% |
| 2024-10-14 | 17.49 | 19.23 | 1.18 | 6.54% | 17.49 | 20.46 | 512308 | 98091 | 25.18% |
| 2024-10-11 | 21.50 | 18.05 | -0.11 | -0.61% | 17.99 | 21.50 | 685650 | 136488 | 33.71% |
| 2024-10-10 | 15.56 | 18.16 | 3.03 | 20.03% | 15.56 | 18.16 | 271930 | 45923 | 13.37% |
| 2024-10-09 | 17.41 | 15.13 | -3.29 | -17.86% | 15.13 | 17.49 | 292546 | 47728 | 14.38% |
| 2024-10-08 | 19.40 | 18.42 | 1.48 | 8.74% | 17.06 | 19.70 | 376432 | 68868 | 18.50% |
| 2024-09-30 | 15.57 | 16.94 | 1.96 | 13.08% | 15.01 | 17.37 | 370154 | 60035 | 18.20% |
| 2024-09-27 | 14.25 | 14.98 | 0.98 | 7.00% | 14.05 | 15.35 | 233166 | 34076 | 11.46% |
| 2024-09-26 | 13.45 | 14.00 | 0.39 | 2.87% | 13.42 | 14.00 | 153485 | 21157 | 7.55% |
| 2024-09-25 | 13.49 | 13.61 | 0.13 | 0.96% | 13.46 | 14.11 | 217778 | 30132 | 10.71% |
| 2024-09-24 | 13.07 | 13.48 | 0.57 | 4.42% | 12.82 | 13.61 | 169314 | 22562 | 8.32% |
| 2024-09-23 | 12.97 | 12.91 | -0.06 | -0.46% | 12.80 | 13.15 | 55142 | 7122 | 2.71% |
| 2024-09-20 | 13.14 | 12.97 | -0.23 | -1.74% | 12.90 | 13.20 | 67766 | 8815 | 3.33% |
| 2024-09-19 | 12.93 | 13.20 | 0.30 | 2.33% | 12.88 | 13.22 | 100975 | 13244 | 4.96% |
| 2024-09-18 | 12.80 | 12.90 | -0.01 | -0.08% | 12.50 | 12.98 | 78365 | 9985 | 3.85% |
| 2024-09-13 | 12.86 | 12.91 | 0.04 | 0.31% | 12.86 | 13.17 | 91088 | 11847 | 4.48% |
| 2024-09-12 | 13.12 | 12.87 | -0.29 | -2.20% | 12.85 | 13.42 | 100803 | 13219 | 4.96% |
| 2024-09-11 | 12.96 | 13.16 | 0.00 | 0.00% | 12.74 | 13.58 | 124904 | 16424 | 6.14% |
| 2024-09-10 | 13.36 | 13.16 | -0.42 | -3.09% | 12.96 | 13.65 | 149053 | 19651 | 7.33% |
| 2024-09-09 | 13.01 | 13.58 | 0.68 | 5.27% | 12.90 | 14.00 | 205019 | 27725 | 10.08% |
| 2024-09-06 | 12.82 | 12.90 | 0.03 | 0.23% | 12.81 | 13.40 | 106563 | 13985 | 5.24% |
| 2024-09-05 | 12.80 | 12.87 | 0.03 | 0.23% | 12.75 | 12.93 | 45120 | 5797 | 2.22% |
| 2024-09-04 | 12.66 | 12.84 | 0.01 | 0.08% | 12.64 | 13.01 | 51390 | 6602 | 2.53% |
| 2024-09-03 | 13.17 | 12.83 | 0.10 | 0.79% | 12.82 | 13.33 | 63659 | 8251 | 3.13% |
| 2024-09-02 | 13.12 | 12.73 | -0.52 | -3.92% | 12.71 | 13.39 | 90089 | 11760 | 4.43% |
| 2024-08-30 | 12.95 | 13.25 | 0.24 | 1.84% | 12.93 | 13.48 | 111828 | 14794 | 5.50% |
| 2024-08-29 | 12.80 | 13.01 | 0.01 | 0.08% | 12.77 | 13.20 | 76386 | 9925 | 3.75% |
| 2024-08-28 | 12.80 | 13.00 | 0.02 | 0.15% | 12.65 | 13.30 | 97322 | 12579 | 4.78% |
| 2024-08-27 | 12.74 | 12.98 | 0.23 | 1.80% | 12.36 | 13.20 | 108310 | 13846 | 5.32% |
| 2024-08-26 | 12.84 | 12.75 | 0.07 | 0.55% | 12.64 | 13.00 | 61936 | 7947 | 3.04% |