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 | 20.51 | 20.63 | 0.12 | 0.59% | 20.35 | 20.76 | 61183 | 12586 | 0.98% |
| 2024-12-02 | 20.38 | 20.51 | 0.13 | 0.64% | 20.32 | 20.64 | 60381 | 12349 | 0.97% |
| 2024-11-29 | 20.18 | 20.38 | 0.19 | 0.94% | 20.13 | 20.69 | 75987 | 15521 | 1.21% |
| 2024-11-28 | 20.55 | 20.19 | -0.43 | -2.09% | 20.12 | 20.61 | 78915 | 15985 | 1.26% |
| 2024-11-27 | 20.46 | 20.62 | 0.22 | 1.08% | 20.15 | 20.62 | 48982 | 10008 | 0.78% |
| 2024-11-26 | 20.21 | 20.40 | 0.19 | 0.94% | 20.17 | 20.57 | 46816 | 9559 | 0.75% |
| 2024-11-25 | 20.31 | 20.21 | -0.10 | -0.49% | 20.08 | 20.48 | 50526 | 10243 | 0.81% |
| 2024-11-22 | 21.28 | 20.31 | -0.96 | -4.51% | 20.30 | 21.28 | 107927 | 22355 | 1.73% |
| 2024-11-21 | 21.36 | 21.27 | -0.16 | -0.75% | 21.12 | 21.43 | 46901 | 9961 | 0.75% |
| 2024-11-20 | 21.33 | 21.43 | 0.10 | 0.47% | 21.21 | 21.45 | 52890 | 11289 | 0.85% |
| 2024-11-19 | 21.29 | 21.33 | 0.13 | 0.61% | 21.08 | 21.57 | 48082 | 10232 | 0.77% |
| 2024-11-18 | 21.28 | 21.20 | -0.07 | -0.33% | 21.05 | 21.54 | 76299 | 16224 | 1.22% |
| 2024-11-15 | 21.41 | 21.27 | -0.14 | -0.65% | 21.24 | 21.58 | 49343 | 10566 | 0.79% |
| 2024-11-14 | 21.80 | 21.41 | -0.46 | -2.10% | 21.39 | 22.03 | 87051 | 18908 | 1.39% |
| 2024-11-13 | 21.98 | 21.87 | -0.18 | -0.82% | 21.63 | 22.28 | 81183 | 17755 | 1.30% |
| 2024-11-12 | 21.61 | 22.05 | 0.45 | 2.08% | 21.58 | 22.40 | 175628 | 38780 | 2.81% |
| 2024-11-11 | 21.85 | 21.60 | -0.24 | -1.10% | 21.32 | 21.90 | 94496 | 20344 | 1.51% |
| 2024-11-08 | 22.22 | 21.84 | -0.24 | -1.09% | 21.68 | 22.33 | 125419 | 27551 | 2.00% |
| 2024-11-07 | 21.15 | 22.08 | 0.85 | 4.00% | 21.05 | 22.08 | 153023 | 33340 | 2.45% |
| 2024-11-06 | 21.41 | 21.23 | -0.24 | -1.12% | 21.15 | 21.53 | 113659 | 24242 | 1.82% |
| 2024-11-05 | 21.20 | 21.47 | 0.28 | 1.32% | 20.94 | 21.48 | 101833 | 21693 | 1.63% |
| 2024-11-04 | 20.99 | 21.19 | 0.30 | 1.44% | 20.92 | 21.41 | 76708 | 16196 | 1.23% |
| 2024-11-01 | 20.90 | 20.89 | -0.16 | -0.76% | 20.63 | 21.19 | 104734 | 21896 | 1.67% |
| 2024-10-31 | 21.15 | 21.05 | -0.21 | -0.99% | 20.95 | 21.31 | 77924 | 16445 | 1.25% |
| 2024-10-30 | 21.52 | 21.26 | -0.30 | -1.39% | 21.15 | 21.79 | 75017 | 16042 | 1.20% |
| 2024-10-29 | 22.20 | 21.56 | -0.71 | -3.19% | 21.51 | 22.25 | 106966 | 23301 | 1.71% |
| 2024-10-28 | 22.30 | 22.27 | -0.27 | -1.20% | 21.62 | 22.34 | 117404 | 25915 | 1.88% |
| 2024-10-25 | 22.59 | 22.54 | -0.05 | -0.22% | 22.16 | 22.74 | 72001 | 16178 | 1.15% |
| 2024-10-24 | 22.95 | 22.59 | -0.36 | -1.57% | 22.54 | 23.09 | 60306 | 13724 | 0.96% |
| 2024-10-23 | 22.96 | 22.95 | 0.00 | 0.00% | 22.63 | 23.09 | 78101 | 17839 | 1.25% |
| 2024-10-22 | 22.56 | 22.95 | 0.55 | 2.46% | 22.23 | 23.19 | 125469 | 28702 | 2.01% |
| 2024-10-21 | 21.87 | 22.40 | 0.48 | 2.19% | 21.65 | 22.75 | 100484 | 22296 | 1.61% |
| 2024-10-18 | 21.49 | 21.92 | 0.45 | 2.10% | 21.28 | 22.30 | 93876 | 20434 | 1.50% |
| 2024-10-17 | 21.95 | 21.47 | -0.47 | -2.14% | 21.40 | 22.14 | 64708 | 14058 | 1.03% |
| 2024-10-16 | 21.84 | 21.94 | 0.00 | 0.00% | 21.66 | 22.21 | 50279 | 11024 | 0.80% |
| 2024-10-15 | 22.40 | 21.94 | -0.46 | -2.05% | 21.91 | 22.69 | 87756 | 19538 | 1.40% |
| 2024-10-14 | 21.98 | 22.40 | 0.42 | 1.91% | 21.43 | 22.45 | 88718 | 19526 | 1.42% |
| 2024-10-11 | 22.35 | 21.98 | -0.37 | -1.66% | 21.72 | 22.60 | 94923 | 21048 | 1.52% |
| 2024-10-10 | 22.26 | 22.35 | 0.06 | 0.27% | 22.13 | 23.17 | 102925 | 23302 | 1.65% |
| 2024-10-09 | 24.09 | 22.79 | -1.39 | -5.75% | 22.76 | 24.23 | 162360 | 38019 | 2.60% |
| 2024-10-08 | 25.95 | 24.18 | 0.58 | 2.46% | 23.18 | 25.95 | 236470 | 58064 | 3.78% |
| 2024-09-30 | 22.98 | 23.60 | 1.52 | 6.88% | 22.41 | 23.81 | 232711 | 54273 | 3.72% |
| 2024-09-27 | 21.55 | 22.08 | 0.80 | 3.76% | 21.35 | 22.18 | 84527 | 18434 | 1.35% |
| 2024-09-26 | 20.46 | 21.28 | 0.79 | 3.86% | 20.31 | 21.28 | 82316 | 17070 | 1.32% |
| 2024-09-25 | 20.44 | 20.49 | 0.30 | 1.49% | 20.40 | 20.79 | 85719 | 17640 | 1.37% |
| 2024-09-24 | 19.50 | 20.19 | 0.80 | 4.13% | 19.30 | 20.25 | 78336 | 15508 | 1.25% |
| 2024-09-23 | 19.49 | 19.39 | -0.10 | -0.51% | 19.24 | 19.87 | 50897 | 9924 | 0.81% |
| 2024-09-20 | 19.26 | 19.49 | 0.26 | 1.35% | 18.95 | 19.52 | 49994 | 9643 | 0.80% |
| 2024-09-19 | 19.18 | 19.23 | 0.19 | 1.00% | 18.90 | 19.49 | 71504 | 13698 | 1.14% |
| 2024-09-18 | 18.45 | 19.04 | 0.64 | 3.48% | 18.32 | 19.08 | 75303 | 14189 | 1.20% |
| 2024-09-13 | 18.40 | 18.40 | 0.03 | 0.16% | 18.26 | 18.87 | 77784 | 14441 | 1.24% |
| 2024-09-12 | 18.61 | 18.37 | -0.36 | -1.92% | 18.17 | 18.86 | 111228 | 20499 | 1.78% |
| 2024-09-11 | 19.07 | 18.73 | -0.55 | -2.85% | 18.35 | 19.20 | 147899 | 27638 | 2.36% |
| 2024-09-10 | 20.74 | 19.28 | -1.42 | -6.86% | 19.21 | 20.77 | 150638 | 29521 | 2.41% |
| 2024-09-09 | 21.10 | 20.70 | -0.47 | -2.22% | 20.63 | 21.30 | 39893 | 8332 | 0.64% |
| 2024-09-06 | 21.30 | 21.17 | -0.04 | -0.19% | 21.15 | 21.40 | 28021 | 5945 | 0.45% |
| 2024-09-05 | 21.09 | 21.21 | 0.12 | 0.57% | 21.01 | 21.34 | 34818 | 7388 | 0.56% |
| 2024-09-04 | 20.84 | 21.09 | 0.19 | 0.91% | 20.73 | 21.28 | 37760 | 7959 | 0.60% |
| 2024-09-03 | 20.68 | 20.90 | 0.23 | 1.11% | 20.61 | 21.26 | 40092 | 8423 | 0.64% |
| 2024-09-02 | 20.99 | 20.67 | -0.38 | -1.81% | 20.49 | 21.04 | 54425 | 11303 | 0.87% |
| 2024-08-30 | 20.72 | 21.05 | 0.34 | 1.64% | 20.42 | 21.45 | 68443 | 14365 | 1.09% |
| 2024-08-29 | 20.50 | 20.71 | 0.17 | 0.83% | 20.35 | 20.82 | 44798 | 9272 | 0.72% |
| 2024-08-28 | 20.85 | 20.54 | -0.26 | -1.25% | 20.38 | 20.93 | 73393 | 15146 | 1.17% |
| 2024-08-27 | 21.75 | 20.80 | -0.97 | -4.46% | 20.66 | 21.75 | 116231 | 24319 | 1.86% |
| 2024-08-26 | 22.30 | 21.77 | -0.50 | -2.25% | 21.68 | 22.33 | 54043 | 11817 | 0.86% |