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 | 21.60 | 21.80 | -0.15 | -0.68% | 21.29 | 21.92 | 53339 | 11558 | 3.11% |
| 2024-12-02 | 20.70 | 21.95 | 1.04 | 4.97% | 20.58 | 23.00 | 93052 | 19953 | 5.42% |
| 2024-11-29 | 20.93 | 20.91 | -0.55 | -2.56% | 20.48 | 21.18 | 85055 | 17683 | 4.96% |
| 2024-11-28 | 20.06 | 21.46 | 1.70 | 8.60% | 20.06 | 23.33 | 118826 | 25575 | 6.92% |
| 2024-11-27 | 19.82 | 19.76 | 0.01 | 0.05% | 18.88 | 19.82 | 34098 | 6554 | 1.99% |
| 2024-11-26 | 20.11 | 19.75 | -0.37 | -1.84% | 19.70 | 20.45 | 16030 | 3212 | 0.93% |
| 2024-11-25 | 20.10 | 20.12 | 0.12 | 0.60% | 19.63 | 20.15 | 17682 | 3511 | 1.03% |
| 2024-11-22 | 21.00 | 20.00 | -1.07 | -5.08% | 20.00 | 21.15 | 27181 | 5607 | 1.58% |
| 2024-11-21 | 20.91 | 21.07 | 0.10 | 0.48% | 20.80 | 21.43 | 31248 | 6592 | 1.82% |
| 2024-11-20 | 20.47 | 20.97 | 0.42 | 2.04% | 20.36 | 21.28 | 34587 | 7248 | 2.02% |
| 2024-11-19 | 20.34 | 20.55 | 0.21 | 1.03% | 19.90 | 20.55 | 30374 | 6150 | 1.77% |
| 2024-11-18 | 21.05 | 20.34 | -0.47 | -2.26% | 20.09 | 21.35 | 37242 | 7656 | 2.17% |
| 2024-11-15 | 21.18 | 20.81 | -0.57 | -2.67% | 20.80 | 21.73 | 39076 | 8321 | 2.28% |
| 2024-11-14 | 22.23 | 21.38 | -0.84 | -3.78% | 21.30 | 22.30 | 31758 | 6933 | 1.85% |
| 2024-11-13 | 21.50 | 22.22 | 0.45 | 2.07% | 21.40 | 22.38 | 53317 | 11688 | 3.11% |
| 2024-11-12 | 22.90 | 21.77 | -1.18 | -5.14% | 21.43 | 22.98 | 66447 | 14723 | 3.87% |
| 2024-11-11 | 22.40 | 22.95 | 0.30 | 1.32% | 22.20 | 22.98 | 54169 | 12262 | 3.16% |
| 2024-11-08 | 22.96 | 22.65 | -0.31 | -1.35% | 22.56 | 23.88 | 87967 | 20334 | 5.13% |
| 2024-11-07 | 21.61 | 22.96 | 0.90 | 4.08% | 21.56 | 23.16 | 98938 | 22368 | 5.77% |
| 2024-11-06 | 22.31 | 22.06 | -0.26 | -1.16% | 21.60 | 22.72 | 77603 | 17134 | 4.52% |
| 2024-11-05 | 21.70 | 22.32 | 0.50 | 2.29% | 21.50 | 22.45 | 92059 | 20204 | 5.36% |
| 2024-11-04 | 21.45 | 21.82 | 0.16 | 0.74% | 20.90 | 22.33 | 67890 | 14617 | 3.96% |
| 2024-11-01 | 20.93 | 21.66 | 0.60 | 2.85% | 20.09 | 22.94 | 100854 | 21710 | 5.88% |
| 2024-10-31 | 20.89 | 21.06 | 0.12 | 0.57% | 20.80 | 21.48 | 65737 | 13888 | 3.83% |
| 2024-10-30 | 20.88 | 20.94 | -0.34 | -1.60% | 20.53 | 21.19 | 59600 | 12420 | 3.47% |
| 2024-10-29 | 22.32 | 21.28 | -1.32 | -5.84% | 21.20 | 22.58 | 83693 | 18321 | 4.88% |
| 2024-10-28 | 23.39 | 22.60 | -0.85 | -3.62% | 22.20 | 23.39 | 119841 | 27179 | 6.98% |
| 2024-10-25 | 22.25 | 23.45 | 2.16 | 10.15% | 21.86 | 23.45 | 152885 | 34702 | 8.91% |
| 2024-10-24 | 21.39 | 21.29 | -0.26 | -1.21% | 21.12 | 22.08 | 67282 | 14498 | 3.92% |
| 2024-10-23 | 21.00 | 21.55 | 0.42 | 1.99% | 20.78 | 22.21 | 89527 | 19437 | 5.22% |
| 2024-10-22 | 21.60 | 21.13 | -0.72 | -3.30% | 20.68 | 21.72 | 85772 | 18178 | 5.00% |
| 2024-10-21 | 21.23 | 21.85 | 0.62 | 2.92% | 20.81 | 22.10 | 108051 | 23216 | 6.30% |
| 2024-10-18 | 20.38 | 21.23 | 0.32 | 1.53% | 19.82 | 21.75 | 109485 | 23027 | 6.38% |
| 2024-10-17 | 21.77 | 20.91 | -1.41 | -6.32% | 20.51 | 22.18 | 128190 | 27282 | 7.47% |
| 2024-10-16 | 22.98 | 22.32 | -0.48 | -2.11% | 22.19 | 24.50 | 167963 | 39280 | 9.79% |
| 2024-10-15 | 20.82 | 22.80 | 1.30 | 6.05% | 20.30 | 23.50 | 153415 | 33835 | 8.94% |
| 2024-10-14 | 21.60 | 21.50 | -0.08 | -0.37% | 19.58 | 22.08 | 117850 | 24398 | 6.87% |
| 2024-10-11 | 22.82 | 21.58 | -3.35 | -13.44% | 21.56 | 24.60 | 127096 | 28512 | 7.41% |
| 2024-10-10 | 22.62 | 24.93 | 2.63 | 11.79% | 20.45 | 26.55 | 196506 | 45763 | 11.45% |
| 2024-10-09 | 20.20 | 22.30 | 1.40 | 6.70% | 19.30 | 24.99 | 217184 | 47526 | 12.66% |
| 2024-10-08 | 20.26 | 20.90 | 3.48 | 19.98% | 18.20 | 20.90 | 130378 | 25842 | 7.60% |
| 2024-09-30 | 16.20 | 17.42 | 1.93 | 12.46% | 15.68 | 17.82 | 100903 | 16812 | 5.88% |
| 2024-09-27 | 15.10 | 15.49 | 0.60 | 4.03% | 14.99 | 15.75 | 47962 | 7352 | 2.80% |
| 2024-09-26 | 14.55 | 14.89 | 0.30 | 2.06% | 14.37 | 14.94 | 33922 | 4998 | 1.98% |
| 2024-09-25 | 14.42 | 14.59 | 0.21 | 1.46% | 14.31 | 14.97 | 43994 | 6464 | 2.56% |
| 2024-09-24 | 14.08 | 14.38 | 0.33 | 2.35% | 13.98 | 14.40 | 28960 | 4114 | 1.69% |
| 2024-09-23 | 14.05 | 14.05 | -0.02 | -0.14% | 13.88 | 14.12 | 19953 | 2794 | 1.16% |
| 2024-09-20 | 13.91 | 14.07 | 0.14 | 1.01% | 13.70 | 14.12 | 32148 | 4492 | 1.87% |
| 2024-09-19 | 13.33 | 13.93 | 0.68 | 5.13% | 13.33 | 13.97 | 38545 | 5311 | 2.25% |
| 2024-09-18 | 13.53 | 13.25 | -0.37 | -2.72% | 13.00 | 13.54 | 30655 | 4048 | 1.79% |
| 2024-09-13 | 13.64 | 13.62 | 0.03 | 0.22% | 13.60 | 13.99 | 36451 | 5032 | 2.12% |
| 2024-09-12 | 13.74 | 13.59 | -0.08 | -0.59% | 13.59 | 13.88 | 20004 | 2747 | 1.17% |
| 2024-09-11 | 13.75 | 13.67 | -0.19 | -1.37% | 13.55 | 13.88 | 24777 | 3396 | 1.44% |
| 2024-09-10 | 14.12 | 13.86 | -0.26 | -1.84% | 13.73 | 14.35 | 37802 | 5257 | 2.20% |
| 2024-09-09 | 13.95 | 14.12 | -0.48 | -3.29% | 13.68 | 14.22 | 65367 | 9129 | 3.81% |
| 2024-09-06 | 13.97 | 14.60 | 0.58 | 4.14% | 13.87 | 14.99 | 93213 | 13479 | 5.43% |
| 2024-09-05 | 13.66 | 14.02 | 0.32 | 2.34% | 13.57 | 14.02 | 26903 | 3722 | 1.57% |
| 2024-09-04 | 13.64 | 13.70 | 0.02 | 0.15% | 13.42 | 13.79 | 17034 | 2322 | 0.99% |
| 2024-09-03 | 13.66 | 13.68 | 0.13 | 0.96% | 13.41 | 13.80 | 18546 | 2528 | 1.08% |
| 2024-09-02 | 13.78 | 13.55 | -0.23 | -1.67% | 13.55 | 13.96 | 28536 | 3928 | 1.66% |
| 2024-08-30 | 13.67 | 13.78 | 0.13 | 0.95% | 13.48 | 13.96 | 37702 | 5185 | 2.20% |
| 2024-08-29 | 13.35 | 13.65 | 0.22 | 1.64% | 13.28 | 13.70 | 30361 | 4108 | 1.77% |
| 2024-08-28 | 13.65 | 13.43 | -0.46 | -3.31% | 13.36 | 13.90 | 44019 | 5973 | 2.57% |
| 2024-08-27 | 14.37 | 13.89 | 0.86 | 6.60% | 13.55 | 14.66 | 80795 | 11297 | 4.71% |
| 2024-08-26 | 12.89 | 13.03 | 0.00 | 0.00% | 12.89 | 13.25 | 18559 | 2432 | 1.08% |