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 | 20.36 | 20.52 | 0.12 | 0.59% | 20.25 | 20.67 | 18867 | 3868 | 1.29% |
| 2024-12-02 | 19.91 | 20.40 | 0.56 | 2.82% | 19.88 | 20.42 | 19480 | 3927 | 1.33% |
| 2024-11-29 | 19.45 | 19.84 | 0.38 | 1.95% | 19.28 | 19.96 | 14265 | 2809 | 0.97% |
| 2024-11-28 | 19.60 | 19.46 | -0.17 | -0.87% | 19.41 | 19.79 | 10788 | 2115 | 0.74% |
| 2024-11-27 | 19.16 | 19.63 | 0.24 | 1.24% | 18.62 | 19.66 | 16072 | 3075 | 1.10% |
| 2024-11-26 | 20.00 | 19.39 | -0.51 | -2.56% | 19.36 | 20.05 | 12696 | 2490 | 0.87% |
| 2024-11-25 | 19.45 | 19.90 | 0.42 | 2.16% | 19.42 | 19.90 | 14875 | 2925 | 1.02% |
| 2024-11-22 | 20.65 | 19.48 | -1.19 | -5.76% | 19.40 | 20.76 | 22826 | 4590 | 1.56% |
| 2024-11-21 | 20.53 | 20.67 | 0.20 | 0.98% | 20.26 | 20.92 | 18307 | 3770 | 1.25% |
| 2024-11-20 | 20.34 | 20.47 | 0.04 | 0.20% | 20.28 | 20.68 | 14497 | 2971 | 0.99% |
| 2024-11-19 | 19.88 | 20.43 | 0.76 | 3.86% | 19.73 | 20.45 | 14367 | 2878 | 0.98% |
| 2024-11-18 | 20.14 | 19.67 | -0.46 | -2.29% | 19.44 | 20.33 | 16923 | 3357 | 1.16% |
| 2024-11-15 | 20.53 | 20.13 | -0.46 | -2.23% | 20.01 | 20.85 | 17059 | 3489 | 1.17% |
| 2024-11-14 | 21.40 | 20.59 | -0.79 | -3.70% | 20.52 | 21.50 | 18512 | 3874 | 1.26% |
| 2024-11-13 | 21.31 | 21.38 | 0.06 | 0.28% | 20.68 | 21.46 | 24937 | 5272 | 1.70% |
| 2024-11-12 | 21.42 | 21.32 | -0.04 | -0.19% | 20.99 | 21.85 | 35612 | 7643 | 2.43% |
| 2024-11-11 | 20.51 | 21.36 | 0.61 | 2.94% | 20.51 | 21.37 | 24430 | 5151 | 1.67% |
| 2024-11-08 | 21.11 | 20.75 | -0.13 | -0.62% | 20.50 | 21.40 | 31967 | 6652 | 2.18% |
| 2024-11-07 | 20.26 | 20.88 | 0.62 | 3.06% | 20.25 | 20.88 | 25821 | 5337 | 1.76% |
| 2024-11-06 | 20.56 | 20.26 | -0.13 | -0.64% | 20.16 | 20.69 | 23838 | 4870 | 1.63% |
| 2024-11-05 | 19.77 | 20.39 | 0.70 | 3.56% | 19.77 | 20.58 | 21271 | 4306 | 1.45% |
| 2024-11-04 | 19.11 | 19.69 | 0.58 | 3.04% | 19.03 | 19.80 | 15534 | 3044 | 1.06% |
| 2024-11-01 | 20.05 | 19.11 | -1.04 | -5.16% | 19.09 | 20.17 | 24683 | 4802 | 1.69% |
| 2024-10-31 | 19.89 | 20.15 | 0.15 | 0.75% | 19.89 | 20.33 | 17686 | 3560 | 1.21% |
| 2024-10-30 | 20.14 | 20.00 | -0.14 | -0.70% | 19.78 | 20.41 | 19374 | 3886 | 1.32% |
| 2024-10-29 | 20.94 | 20.14 | -0.72 | -3.45% | 20.14 | 21.20 | 24669 | 5051 | 1.69% |
| 2024-10-28 | 20.77 | 20.86 | 0.08 | 0.38% | 20.40 | 20.88 | 22228 | 4591 | 1.52% |
| 2024-10-25 | 20.06 | 20.78 | 0.87 | 4.37% | 19.98 | 20.84 | 37883 | 7788 | 2.59% |
| 2024-10-24 | 20.37 | 19.91 | -0.45 | -2.21% | 19.90 | 20.69 | 21869 | 4402 | 1.49% |
| 2024-10-23 | 20.31 | 20.36 | 0.04 | 0.20% | 20.11 | 20.73 | 25227 | 5155 | 1.72% |
| 2024-10-22 | 20.60 | 20.32 | -0.14 | -0.68% | 20.06 | 20.63 | 23840 | 4857 | 1.63% |
| 2024-10-21 | 19.83 | 20.46 | 0.63 | 3.18% | 19.61 | 20.86 | 38833 | 7897 | 2.65% |
| 2024-10-18 | 19.00 | 19.83 | 0.75 | 3.93% | 18.91 | 20.10 | 26603 | 5218 | 1.82% |
| 2024-10-17 | 19.46 | 19.08 | -0.18 | -0.93% | 18.96 | 19.67 | 17995 | 3483 | 1.23% |
| 2024-10-16 | 18.90 | 19.26 | 0.06 | 0.31% | 18.85 | 19.73 | 17165 | 3323 | 1.17% |
| 2024-10-15 | 19.50 | 19.20 | -0.48 | -2.44% | 19.20 | 19.99 | 20625 | 4041 | 1.41% |
| 2024-10-14 | 19.14 | 19.68 | 0.76 | 4.02% | 18.77 | 19.71 | 23278 | 4502 | 1.59% |
| 2024-10-11 | 19.70 | 18.92 | -0.78 | -3.96% | 18.60 | 19.74 | 26928 | 5148 | 1.84% |
| 2024-10-10 | 19.86 | 19.70 | 0.16 | 0.82% | 19.32 | 20.43 | 33481 | 6657 | 2.29% |
| 2024-10-09 | 21.42 | 19.54 | -2.73 | -12.26% | 19.30 | 21.42 | 53218 | 10857 | 3.64% |
| 2024-10-08 | 24.00 | 22.27 | 1.92 | 9.43% | 20.42 | 24.00 | 82131 | 18055 | 5.61% |
| 2024-09-30 | 18.55 | 20.35 | 2.49 | 13.94% | 18.02 | 20.79 | 71803 | 13771 | 4.90% |
| 2024-09-27 | 17.12 | 17.86 | 1.01 | 5.99% | 16.91 | 18.00 | 47248 | 8282 | 3.23% |
| 2024-09-26 | 16.60 | 17.00 | 0.40 | 2.41% | 16.56 | 17.01 | 21385 | 3599 | 1.46% |
| 2024-09-25 | 16.69 | 16.60 | 0.06 | 0.36% | 16.52 | 16.97 | 27402 | 4588 | 1.87% |
| 2024-09-24 | 16.23 | 16.54 | 0.38 | 2.35% | 16.08 | 16.59 | 19027 | 3122 | 1.30% |
| 2024-09-23 | 16.14 | 16.16 | 0.00 | 0.00% | 15.94 | 16.25 | 6992 | 1129 | 0.48% |
| 2024-09-20 | 16.17 | 16.16 | 0.03 | 0.19% | 16.02 | 16.29 | 8565 | 1382 | 0.59% |
| 2024-09-19 | 15.93 | 16.13 | 0.21 | 1.32% | 15.86 | 16.31 | 13255 | 2139 | 0.91% |
| 2024-09-18 | 15.94 | 15.92 | -0.02 | -0.13% | 15.49 | 16.14 | 14690 | 2316 | 1.00% |
| 2024-09-13 | 16.39 | 15.94 | -0.32 | -1.97% | 15.94 | 16.40 | 16033 | 2579 | 1.10% |
| 2024-09-12 | 16.74 | 16.26 | -0.48 | -2.87% | 16.26 | 16.84 | 21398 | 3537 | 1.46% |
| 2024-09-11 | 16.71 | 16.74 | -0.17 | -1.01% | 16.56 | 16.86 | 13810 | 2305 | 0.94% |
| 2024-09-10 | 16.74 | 16.91 | 0.02 | 0.12% | 16.50 | 17.07 | 19276 | 3228 | 1.32% |
| 2024-09-09 | 16.78 | 16.89 | 0.13 | 0.78% | 16.66 | 17.18 | 25782 | 4357 | 1.76% |
| 2024-09-06 | 17.10 | 16.76 | -0.46 | -2.67% | 16.68 | 17.18 | 27519 | 4645 | 1.88% |
| 2024-09-05 | 17.68 | 17.22 | -0.50 | -2.82% | 16.95 | 17.72 | 55596 | 9548 | 3.80% |
| 2024-09-04 | 16.38 | 17.72 | 1.25 | 7.59% | 16.10 | 18.88 | 62973 | 11035 | 4.30% |
| 2024-09-03 | 16.39 | 16.47 | 0.07 | 0.43% | 16.33 | 16.68 | 11665 | 1921 | 0.80% |
| 2024-09-02 | 16.48 | 16.40 | -0.10 | -0.61% | 16.38 | 16.79 | 18932 | 3143 | 1.29% |
| 2024-08-30 | 16.36 | 16.50 | 0.24 | 1.48% | 16.16 | 16.72 | 21428 | 3541 | 1.46% |
| 2024-08-29 | 15.95 | 16.26 | 0.32 | 2.01% | 15.73 | 16.30 | 11736 | 1887 | 0.80% |
| 2024-08-28 | 15.66 | 15.94 | 0.26 | 1.66% | 15.58 | 16.13 | 10942 | 1739 | 0.75% |
| 2024-08-27 | 16.04 | 15.68 | -0.36 | -2.24% | 15.61 | 16.04 | 8961 | 1413 | 0.61% |
| 2024-08-26 | 15.70 | 16.04 | 0.26 | 1.65% | 15.65 | 16.12 | 8512 | 1359 | 0.58% |