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 | 24.18 | 23.66 | -0.53 | -2.19% | 23.58 | 24.58 | 28023 | 6694 | 2.92% |
| 2024-12-02 | 24.02 | 24.19 | 0.39 | 1.64% | 24.02 | 25.38 | 40827 | 10033 | 4.25% |
| 2024-11-29 | 23.88 | 23.80 | -0.26 | -1.08% | 23.56 | 24.26 | 36137 | 8638 | 3.76% |
| 2024-11-28 | 22.93 | 24.06 | 0.58 | 2.47% | 22.93 | 24.48 | 44786 | 10573 | 4.67% |
| 2024-11-27 | 23.94 | 23.48 | 0.00 | 0.00% | 22.50 | 24.49 | 44837 | 10487 | 4.67% |
| 2024-11-26 | 22.77 | 23.48 | 0.77 | 3.39% | 22.77 | 23.59 | 35120 | 8183 | 3.66% |
| 2024-11-25 | 22.67 | 22.71 | 0.07 | 0.31% | 22.28 | 23.00 | 24794 | 5609 | 2.58% |
| 2024-11-22 | 22.82 | 22.64 | -0.34 | -1.48% | 22.60 | 23.60 | 35520 | 8232 | 3.70% |
| 2024-11-21 | 23.00 | 22.98 | -0.18 | -0.78% | 22.45 | 23.14 | 34052 | 7763 | 3.55% |
| 2024-11-20 | 22.15 | 23.16 | 1.07 | 4.84% | 21.93 | 23.79 | 37249 | 8562 | 3.88% |
| 2024-11-19 | 21.50 | 22.09 | 0.59 | 2.74% | 21.32 | 22.10 | 14994 | 3258 | 1.56% |
| 2024-11-18 | 21.72 | 21.50 | -0.21 | -0.97% | 21.14 | 22.15 | 17894 | 3877 | 1.86% |
| 2024-11-15 | 21.91 | 21.71 | -0.29 | -1.32% | 21.71 | 22.26 | 13001 | 2858 | 1.35% |
| 2024-11-14 | 22.30 | 22.00 | -0.40 | -1.79% | 21.90 | 22.59 | 13046 | 2904 | 1.36% |
| 2024-11-13 | 22.20 | 22.40 | 0.20 | 0.90% | 21.79 | 22.42 | 12909 | 2859 | 1.34% |
| 2024-11-12 | 22.51 | 22.20 | -0.25 | -1.11% | 21.90 | 22.64 | 19439 | 4357 | 2.02% |
| 2024-11-11 | 21.94 | 22.45 | 0.39 | 1.77% | 21.89 | 22.46 | 17132 | 3801 | 1.78% |
| 2024-11-08 | 22.31 | 22.06 | -0.08 | -0.36% | 21.93 | 22.44 | 17777 | 3935 | 1.85% |
| 2024-11-07 | 21.63 | 22.14 | 0.49 | 2.26% | 21.23 | 22.14 | 21447 | 4713 | 2.23% |
| 2024-11-06 | 22.00 | 21.65 | -0.13 | -0.60% | 21.51 | 22.14 | 19870 | 4341 | 2.07% |
| 2024-11-05 | 21.38 | 21.78 | 0.29 | 1.35% | 21.30 | 21.79 | 18418 | 3972 | 1.92% |
| 2024-11-04 | 20.51 | 21.49 | 1.00 | 4.88% | 20.51 | 21.60 | 20887 | 4440 | 2.18% |
| 2024-11-01 | 21.18 | 20.49 | -0.80 | -3.76% | 20.37 | 21.32 | 25285 | 5243 | 2.63% |
| 2024-10-31 | 21.32 | 21.29 | 0.05 | 0.24% | 21.00 | 21.52 | 15318 | 3257 | 1.60% |
| 2024-10-30 | 21.33 | 21.24 | -0.21 | -0.98% | 20.95 | 21.74 | 13047 | 2783 | 1.36% |
| 2024-10-29 | 22.01 | 21.45 | -0.52 | -2.37% | 21.39 | 22.24 | 14984 | 3251 | 1.56% |
| 2024-10-28 | 21.93 | 21.97 | -0.03 | -0.14% | 21.75 | 22.12 | 19803 | 4342 | 2.06% |
| 2024-10-25 | 21.80 | 22.00 | 0.20 | 0.92% | 21.80 | 22.22 | 20693 | 4557 | 2.16% |
| 2024-10-24 | 22.16 | 21.80 | 0.03 | 0.14% | 21.63 | 22.17 | 19221 | 4200 | 2.00% |
| 2024-10-23 | 21.75 | 21.77 | 0.21 | 0.97% | 21.38 | 22.10 | 20802 | 4537 | 2.17% |
| 2024-10-22 | 21.59 | 21.56 | -0.03 | -0.14% | 21.22 | 21.73 | 18284 | 3930 | 1.90% |
| 2024-10-21 | 21.30 | 21.59 | 0.65 | 3.10% | 20.98 | 21.98 | 24055 | 5177 | 2.51% |
| 2024-10-18 | 20.56 | 20.94 | 0.35 | 1.70% | 20.45 | 21.31 | 22080 | 4617 | 2.30% |
| 2024-10-17 | 20.80 | 20.59 | -0.15 | -0.72% | 20.37 | 21.16 | 12527 | 2607 | 1.30% |
| 2024-10-16 | 20.50 | 20.74 | -0.17 | -0.81% | 20.40 | 20.95 | 12715 | 2631 | 1.32% |
| 2024-10-15 | 20.93 | 20.91 | -0.02 | -0.10% | 20.61 | 21.28 | 14742 | 3089 | 1.54% |
| 2024-10-14 | 20.65 | 20.93 | 0.43 | 2.10% | 20.01 | 21.06 | 16928 | 3484 | 1.76% |
| 2024-10-11 | 21.41 | 20.50 | -0.98 | -4.56% | 20.15 | 21.88 | 22234 | 4611 | 2.32% |
| 2024-10-10 | 21.15 | 21.48 | 0.98 | 4.78% | 20.83 | 22.25 | 32767 | 7056 | 3.41% |
| 2024-10-09 | 22.44 | 20.50 | -2.80 | -12.02% | 20.21 | 22.44 | 38475 | 8189 | 4.01% |
| 2024-10-08 | 24.00 | 23.30 | 2.72 | 13.22% | 21.07 | 24.69 | 58600 | 13317 | 6.10% |
| 2024-09-30 | 19.00 | 20.58 | 2.28 | 12.46% | 18.61 | 20.95 | 44557 | 8828 | 4.64% |
| 2024-09-27 | 17.87 | 18.30 | 0.60 | 3.39% | 17.68 | 18.58 | 27514 | 4978 | 2.87% |
| 2024-09-26 | 17.85 | 17.70 | 0.14 | 0.80% | 17.36 | 17.89 | 22128 | 3902 | 2.30% |
| 2024-09-25 | 17.29 | 17.56 | 0.36 | 2.09% | 17.27 | 17.79 | 16768 | 2936 | 1.75% |
| 2024-09-24 | 16.86 | 17.20 | 0.41 | 2.44% | 16.70 | 17.23 | 9338 | 1586 | 0.97% |
| 2024-09-23 | 16.75 | 16.79 | -0.02 | -0.12% | 16.69 | 17.05 | 5857 | 986 | 0.61% |
| 2024-09-20 | 16.93 | 16.81 | 0.03 | 0.18% | 16.75 | 17.08 | 7875 | 1327 | 0.82% |
| 2024-09-19 | 16.82 | 17.28 | 0.49 | 2.92% | 16.82 | 17.35 | 8487 | 1455 | 0.88% |
| 2024-09-18 | 17.11 | 16.79 | -0.33 | -1.93% | 16.44 | 17.27 | 10212 | 1707 | 1.06% |
| 2024-09-13 | 17.25 | 17.12 | -0.28 | -1.61% | 17.04 | 17.48 | 6942 | 1197 | 0.72% |
| 2024-09-12 | 17.54 | 17.40 | -0.14 | -0.80% | 17.35 | 17.74 | 7400 | 1301 | 0.77% |
| 2024-09-11 | 17.55 | 17.54 | 0.01 | 0.06% | 17.40 | 17.71 | 5697 | 1001 | 0.59% |
| 2024-09-10 | 17.29 | 17.53 | 0.35 | 2.04% | 17.15 | 17.54 | 7720 | 1340 | 0.80% |
| 2024-09-09 | 17.09 | 17.18 | -0.02 | -0.12% | 17.00 | 17.36 | 7361 | 1263 | 0.77% |
| 2024-09-06 | 17.58 | 17.20 | -0.38 | -2.16% | 17.18 | 17.68 | 6443 | 1117 | 0.67% |
| 2024-09-05 | 17.60 | 17.58 | 0.10 | 0.57% | 17.47 | 17.67 | 6850 | 1203 | 0.71% |
| 2024-09-04 | 17.55 | 17.48 | -0.17 | -0.96% | 17.40 | 17.67 | 8523 | 1492 | 0.89% |
| 2024-09-03 | 17.52 | 17.65 | 0.20 | 1.15% | 17.35 | 17.65 | 10260 | 1798 | 1.07% |
| 2024-09-02 | 17.48 | 17.45 | -0.07 | -0.40% | 17.37 | 17.75 | 12801 | 2239 | 1.33% |
| 2024-08-30 | 17.50 | 17.52 | 0.03 | 0.17% | 17.50 | 17.79 | 15567 | 2743 | 1.62% |
| 2024-08-29 | 17.01 | 17.49 | 0.33 | 1.92% | 17.00 | 17.58 | 11917 | 2070 | 1.24% |
| 2024-08-28 | 17.13 | 17.16 | 0.08 | 0.47% | 16.88 | 17.45 | 15138 | 2609 | 1.58% |
| 2024-08-27 | 17.03 | 17.08 | 0.16 | 0.95% | 16.74 | 17.53 | 21813 | 3757 | 2.27% |
| 2024-08-26 | 16.50 | 16.92 | 0.98 | 6.15% | 16.45 | 18.08 | 28749 | 4905 | 2.99% |