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 | 22.63 | 22.72 | 0.19 | 0.84% | 22.18 | 22.78 | 12074 | 2727 | 1.79% |
| 2024-12-02 | 22.33 | 22.53 | 0.31 | 1.40% | 22.22 | 22.64 | 13043 | 2930 | 1.93% |
| 2024-11-29 | 21.83 | 22.22 | 0.40 | 1.83% | 21.60 | 22.35 | 13604 | 3004 | 2.01% |
| 2024-11-28 | 22.14 | 21.82 | -0.22 | -1.00% | 21.75 | 22.39 | 12192 | 2682 | 1.80% |
| 2024-11-27 | 22.00 | 22.04 | 0.38 | 1.75% | 20.98 | 22.32 | 13617 | 2924 | 2.02% |
| 2024-11-26 | 22.25 | 21.66 | -0.66 | -2.96% | 21.51 | 22.43 | 13303 | 2918 | 1.97% |
| 2024-11-25 | 21.61 | 22.32 | 0.73 | 3.38% | 21.60 | 22.60 | 15770 | 3499 | 2.33% |
| 2024-11-22 | 22.99 | 21.59 | -1.53 | -6.62% | 21.56 | 23.00 | 19167 | 4278 | 2.84% |
| 2024-11-21 | 23.22 | 23.12 | -0.36 | -1.53% | 22.77 | 24.00 | 23304 | 5416 | 3.45% |
| 2024-11-20 | 22.40 | 23.48 | 0.85 | 3.76% | 22.23 | 23.65 | 30074 | 6935 | 4.45% |
| 2024-11-19 | 21.87 | 22.63 | 1.40 | 6.59% | 21.43 | 22.63 | 21439 | 4730 | 3.17% |
| 2024-11-18 | 22.17 | 21.23 | -0.81 | -3.68% | 21.00 | 22.64 | 20030 | 4305 | 2.96% |
| 2024-11-15 | 23.00 | 22.04 | -1.08 | -4.67% | 22.02 | 23.12 | 23636 | 5339 | 3.50% |
| 2024-11-14 | 24.20 | 23.12 | -1.23 | -5.05% | 23.12 | 24.60 | 23242 | 5511 | 3.44% |
| 2024-11-13 | 23.60 | 24.35 | 0.41 | 1.71% | 23.10 | 24.95 | 28678 | 6859 | 4.25% |
| 2024-11-12 | 23.86 | 23.94 | 0.07 | 0.29% | 23.50 | 24.29 | 28682 | 6852 | 4.25% |
| 2024-11-11 | 23.55 | 23.87 | 0.37 | 1.57% | 23.09 | 23.95 | 26631 | 6310 | 3.94% |
| 2024-11-08 | 23.70 | 23.50 | -0.12 | -0.51% | 23.37 | 24.05 | 31509 | 7484 | 4.66% |
| 2024-11-07 | 23.80 | 23.62 | -0.17 | -0.71% | 23.28 | 23.99 | 29536 | 6963 | 4.37% |
| 2024-11-06 | 23.20 | 23.79 | 0.65 | 2.81% | 22.52 | 25.50 | 49518 | 11711 | 7.33% |
| 2024-11-05 | 22.70 | 23.14 | 0.44 | 1.94% | 22.36 | 23.50 | 31278 | 7200 | 4.63% |
| 2024-11-04 | 21.88 | 22.70 | 0.75 | 3.42% | 21.66 | 22.95 | 22976 | 5179 | 3.40% |
| 2024-11-01 | 23.63 | 21.95 | -1.76 | -7.42% | 21.55 | 23.80 | 39166 | 8836 | 5.80% |
| 2024-10-31 | 24.17 | 23.71 | -1.12 | -4.51% | 23.35 | 24.60 | 53071 | 12661 | 7.86% |
| 2024-10-30 | 23.96 | 24.83 | 0.28 | 1.14% | 23.03 | 25.70 | 80402 | 19537 | 11.90% |
| 2024-10-29 | 21.82 | 24.55 | 2.72 | 12.46% | 21.42 | 25.99 | 72069 | 16767 | 10.67% |
| 2024-10-28 | 21.67 | 21.83 | -0.01 | -0.05% | 21.58 | 21.99 | 21239 | 4618 | 3.14% |
| 2024-10-25 | 21.54 | 21.84 | 0.29 | 1.35% | 21.54 | 22.12 | 16565 | 3624 | 2.45% |
| 2024-10-24 | 21.84 | 21.55 | -0.29 | -1.33% | 21.40 | 22.17 | 14772 | 3202 | 2.19% |
| 2024-10-23 | 21.98 | 21.84 | -0.14 | -0.64% | 21.75 | 22.38 | 24890 | 5494 | 3.68% |
| 2024-10-22 | 21.63 | 21.98 | 0.38 | 1.76% | 21.45 | 22.15 | 22920 | 5007 | 3.39% |
| 2024-10-21 | 21.10 | 21.60 | 0.50 | 2.37% | 21.02 | 22.00 | 27897 | 5997 | 4.13% |
| 2024-10-18 | 20.12 | 21.10 | 0.98 | 4.87% | 20.00 | 21.49 | 27485 | 5710 | 4.07% |
| 2024-10-17 | 20.22 | 20.12 | 0.08 | 0.40% | 20.04 | 20.67 | 17620 | 3589 | 2.61% |
| 2024-10-16 | 19.99 | 20.04 | -0.33 | -1.62% | 19.75 | 20.57 | 17490 | 3531 | 2.59% |
| 2024-10-15 | 20.70 | 20.37 | -0.52 | -2.49% | 20.34 | 21.16 | 20994 | 4345 | 3.11% |
| 2024-10-14 | 20.40 | 20.89 | 0.59 | 2.91% | 20.05 | 21.08 | 21693 | 4467 | 3.21% |
| 2024-10-11 | 21.71 | 20.30 | -1.55 | -7.09% | 19.86 | 21.76 | 35732 | 7405 | 5.29% |
| 2024-10-10 | 22.50 | 21.85 | -0.41 | -1.84% | 21.80 | 23.59 | 33152 | 7510 | 4.91% |
| 2024-10-09 | 25.00 | 22.26 | -4.49 | -16.79% | 22.19 | 25.43 | 48775 | 11699 | 7.22% |
| 2024-10-08 | 26.76 | 26.75 | 4.45 | 19.96% | 23.88 | 26.76 | 94566 | 23962 | 14.00% |
| 2024-09-30 | 19.50 | 22.30 | 3.67 | 19.70% | 19.01 | 22.36 | 68117 | 14316 | 10.08% |
| 2024-09-27 | 17.92 | 18.63 | 0.89 | 5.02% | 17.86 | 19.03 | 26594 | 4910 | 7.97% |
| 2024-09-26 | 17.37 | 17.74 | 0.35 | 2.01% | 17.37 | 17.78 | 16130 | 2848 | 4.84% |
| 2024-09-25 | 17.47 | 17.39 | 0.00 | 0.00% | 17.36 | 18.00 | 17163 | 3033 | 5.15% |
| 2024-09-24 | 17.07 | 17.39 | 0.38 | 2.23% | 16.82 | 17.50 | 19342 | 3325 | 5.80% |
| 2024-09-23 | 16.66 | 17.01 | 0.20 | 1.19% | 16.59 | 17.03 | 12152 | 2055 | 3.64% |
| 2024-09-20 | 16.77 | 16.81 | -0.14 | -0.83% | 16.61 | 17.16 | 18116 | 3053 | 5.43% |
| 2024-09-19 | 15.95 | 16.95 | 1.09 | 6.87% | 15.95 | 17.85 | 27933 | 4748 | 8.37% |
| 2024-09-18 | 15.82 | 15.86 | -0.04 | -0.25% | 15.37 | 15.99 | 7860 | 1231 | 2.36% |
| 2024-09-13 | 16.54 | 15.90 | -0.49 | -2.99% | 15.81 | 16.54 | 11309 | 1809 | 3.39% |
| 2024-09-12 | 16.68 | 16.39 | -0.51 | -3.02% | 16.35 | 17.07 | 6910 | 1156 | 2.07% |
| 2024-09-11 | 17.18 | 16.90 | -0.19 | -1.11% | 16.82 | 17.18 | 4751 | 804 | 1.42% |
| 2024-09-10 | 17.07 | 17.09 | 0.26 | 1.54% | 16.70 | 17.14 | 6224 | 1053 | 1.87% |
| 2024-09-09 | 17.16 | 16.83 | -0.08 | -0.47% | 16.50 | 17.16 | 5717 | 962 | 1.71% |
| 2024-09-06 | 17.43 | 16.91 | -0.46 | -2.65% | 16.90 | 17.54 | 6646 | 1140 | 1.99% |
| 2024-09-05 | 17.37 | 17.37 | 0.19 | 1.11% | 17.22 | 17.44 | 5046 | 874 | 1.51% |
| 2024-09-04 | 17.45 | 17.18 | -0.22 | -1.26% | 17.06 | 17.48 | 6403 | 1103 | 1.92% |
| 2024-09-03 | 17.21 | 17.40 | 0.32 | 1.87% | 16.99 | 17.47 | 6690 | 1156 | 2.01% |
| 2024-09-02 | 17.49 | 17.08 | -0.49 | -2.79% | 17.08 | 17.62 | 6923 | 1204 | 2.08% |
| 2024-08-30 | 17.26 | 17.57 | 0.35 | 2.03% | 17.15 | 17.76 | 10753 | 1887 | 3.22% |
| 2024-08-29 | 16.89 | 17.22 | 0.20 | 1.18% | 16.86 | 17.29 | 5839 | 1001 | 1.75% |
| 2024-08-28 | 16.58 | 17.02 | 0.15 | 0.89% | 16.50 | 17.21 | 7009 | 1187 | 2.10% |
| 2024-08-27 | 17.37 | 16.87 | -0.32 | -1.86% | 16.83 | 17.37 | 7257 | 1234 | 2.18% |
| 2024-08-26 | 16.91 | 17.19 | 0.33 | 1.96% | 16.77 | 17.29 | 9414 | 1615 | 2.82% |