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 | 23.50 | 23.50 | -0.13 | -0.55% | 23.20 | 23.79 | 124591 | 29294 | 1.62% |
| 2024-12-02 | 23.48 | 23.63 | 0.10 | 0.42% | 23.15 | 23.89 | 147007 | 34718 | 1.91% |
| 2024-11-29 | 21.90 | 23.53 | 1.65 | 7.54% | 21.88 | 23.68 | 340012 | 78208 | 4.41% |
| 2024-11-28 | 22.09 | 21.88 | -0.32 | -1.44% | 21.83 | 22.32 | 82238 | 18121 | 1.07% |
| 2024-11-27 | 21.38 | 22.20 | 0.74 | 3.45% | 21.16 | 22.22 | 126505 | 27637 | 1.64% |
| 2024-11-26 | 21.02 | 21.46 | 0.10 | 0.47% | 21.02 | 21.93 | 101365 | 21910 | 1.31% |
| 2024-11-25 | 21.51 | 21.36 | -0.14 | -0.65% | 21.10 | 21.68 | 104575 | 22343 | 1.36% |
| 2024-11-22 | 22.28 | 21.50 | -0.83 | -3.72% | 21.49 | 22.45 | 101964 | 22394 | 1.32% |
| 2024-11-21 | 22.42 | 22.33 | 0.09 | 0.40% | 22.15 | 22.68 | 92132 | 20592 | 1.19% |
| 2024-11-20 | 22.28 | 22.24 | -0.09 | -0.40% | 22.10 | 22.40 | 94988 | 21115 | 1.23% |
| 2024-11-19 | 21.89 | 22.33 | 0.44 | 2.01% | 21.76 | 22.36 | 128624 | 28300 | 1.67% |
| 2024-11-18 | 23.00 | 21.89 | -1.10 | -4.78% | 21.69 | 23.17 | 220657 | 49227 | 2.86% |
| 2024-11-15 | 23.15 | 22.99 | -0.20 | -0.86% | 22.99 | 23.55 | 105946 | 24645 | 1.37% |
| 2024-11-14 | 23.64 | 23.19 | -0.45 | -1.90% | 23.10 | 23.70 | 112271 | 26295 | 1.46% |
| 2024-11-13 | 23.55 | 23.64 | -0.10 | -0.42% | 23.33 | 23.72 | 105300 | 24763 | 1.37% |
| 2024-11-12 | 24.00 | 23.74 | -0.26 | -1.08% | 23.44 | 24.45 | 178857 | 42850 | 2.32% |
| 2024-11-11 | 23.70 | 24.00 | -0.20 | -0.83% | 23.51 | 24.15 | 196429 | 46873 | 2.55% |
| 2024-11-08 | 24.70 | 24.20 | -0.33 | -1.35% | 24.10 | 24.87 | 230172 | 56187 | 2.99% |
| 2024-11-07 | 22.78 | 24.53 | 1.46 | 6.33% | 22.78 | 24.80 | 356587 | 85892 | 4.63% |
| 2024-11-06 | 23.40 | 23.07 | -0.32 | -1.37% | 22.66 | 23.44 | 285930 | 65709 | 3.71% |
| 2024-11-05 | 22.97 | 23.39 | 0.33 | 1.43% | 22.60 | 23.67 | 228237 | 53049 | 2.96% |
| 2024-11-04 | 22.39 | 23.06 | 0.72 | 3.22% | 22.39 | 23.14 | 151891 | 34742 | 1.97% |
| 2024-11-01 | 22.70 | 22.34 | -0.53 | -2.32% | 22.20 | 23.00 | 155065 | 35021 | 2.01% |
| 2024-10-31 | 22.44 | 22.87 | 0.26 | 1.15% | 22.35 | 23.00 | 143173 | 32571 | 1.86% |
| 2024-10-30 | 22.69 | 22.61 | -0.04 | -0.18% | 22.40 | 23.06 | 106167 | 24070 | 1.38% |
| 2024-10-29 | 23.44 | 22.65 | -0.82 | -3.49% | 22.60 | 23.59 | 202947 | 46929 | 2.63% |
| 2024-10-28 | 23.40 | 23.47 | -0.40 | -1.68% | 22.60 | 23.64 | 356252 | 82272 | 4.62% |
| 2024-10-25 | 23.39 | 23.87 | 0.93 | 4.05% | 22.82 | 24.03 | 256192 | 60276 | 3.32% |
| 2024-10-24 | 22.50 | 22.94 | 0.34 | 1.50% | 22.43 | 23.30 | 177660 | 40746 | 2.30% |
| 2024-10-23 | 22.15 | 22.60 | 0.45 | 2.03% | 21.87 | 22.93 | 191905 | 43273 | 2.49% |
| 2024-10-22 | 21.20 | 22.15 | 0.86 | 4.04% | 21.20 | 22.16 | 206744 | 45256 | 2.68% |
| 2024-10-21 | 21.10 | 21.29 | 0.27 | 1.28% | 20.77 | 21.52 | 159427 | 33818 | 2.07% |
| 2024-10-18 | 20.60 | 21.02 | 0.42 | 2.04% | 20.38 | 21.48 | 208681 | 43509 | 2.71% |
| 2024-10-17 | 21.18 | 20.60 | -0.42 | -2.00% | 20.56 | 21.20 | 120241 | 25093 | 1.56% |
| 2024-10-16 | 21.15 | 21.02 | -0.26 | -1.22% | 20.79 | 21.47 | 134799 | 28436 | 1.75% |
| 2024-10-15 | 21.97 | 21.28 | -0.79 | -3.58% | 21.21 | 22.03 | 171702 | 37195 | 2.23% |
| 2024-10-14 | 22.06 | 22.07 | 0.03 | 0.14% | 21.78 | 22.84 | 247888 | 55157 | 3.22% |
| 2024-10-11 | 21.95 | 22.04 | 0.09 | 0.41% | 21.00 | 22.35 | 247878 | 53797 | 3.22% |
| 2024-10-10 | 21.61 | 21.95 | 0.59 | 2.76% | 21.08 | 22.39 | 270430 | 59116 | 3.51% |
| 2024-10-09 | 23.00 | 21.36 | -2.20 | -9.34% | 21.35 | 23.00 | 401683 | 88783 | 5.21% |
| 2024-10-08 | 25.66 | 23.56 | 0.23 | 0.99% | 22.35 | 25.66 | 619463 | 149086 | 8.03% |
| 2024-09-30 | 22.66 | 23.33 | 1.98 | 9.27% | 22.07 | 23.49 | 532378 | 122003 | 6.91% |
| 2024-09-27 | 20.50 | 21.35 | 1.54 | 7.77% | 20.09 | 21.38 | 225576 | 46966 | 2.93% |
| 2024-09-26 | 17.91 | 19.81 | 1.80 | 9.99% | 17.88 | 19.81 | 371936 | 70886 | 4.82% |
| 2024-09-25 | 18.06 | 18.01 | 0.15 | 0.84% | 18.01 | 18.35 | 198676 | 36113 | 2.58% |
| 2024-09-24 | 17.23 | 17.86 | 0.85 | 5.00% | 17.02 | 17.86 | 172995 | 30311 | 2.24% |
| 2024-09-23 | 17.14 | 17.01 | -0.15 | -0.87% | 16.90 | 17.43 | 87348 | 14973 | 1.13% |
| 2024-09-20 | 17.00 | 17.16 | 0.06 | 0.35% | 16.88 | 17.29 | 85726 | 14643 | 1.11% |
| 2024-09-19 | 16.41 | 17.10 | 0.77 | 4.72% | 16.33 | 17.39 | 190765 | 32469 | 2.47% |
| 2024-09-18 | 16.26 | 16.33 | 0.08 | 0.49% | 16.08 | 16.37 | 56440 | 9148 | 0.73% |
| 2024-09-13 | 16.85 | 16.25 | -0.45 | -2.69% | 16.25 | 16.87 | 100084 | 16465 | 1.30% |
| 2024-09-12 | 16.99 | 16.70 | -0.38 | -2.22% | 16.70 | 17.27 | 73903 | 12527 | 0.96% |
| 2024-09-11 | 16.73 | 17.08 | 0.19 | 1.12% | 16.59 | 17.22 | 92421 | 15695 | 1.20% |
| 2024-09-10 | 16.73 | 16.89 | 0.24 | 1.44% | 16.25 | 16.98 | 110403 | 18335 | 1.43% |
| 2024-09-09 | 16.60 | 16.65 | -0.11 | -0.66% | 16.52 | 16.86 | 68235 | 11406 | 0.89% |
| 2024-09-06 | 17.10 | 16.76 | -0.31 | -1.82% | 16.75 | 17.15 | 63708 | 10753 | 0.83% |
| 2024-09-05 | 16.83 | 17.07 | 0.17 | 1.01% | 16.83 | 17.38 | 89750 | 15419 | 1.16% |
| 2024-09-04 | 17.03 | 16.90 | -0.24 | -1.40% | 16.85 | 17.24 | 72942 | 12386 | 0.95% |
| 2024-09-03 | 16.76 | 17.14 | 0.37 | 2.21% | 16.73 | 17.32 | 89802 | 15370 | 1.16% |
| 2024-09-02 | 17.57 | 16.77 | -0.80 | -4.55% | 16.77 | 17.58 | 128054 | 21872 | 1.66% |
| 2024-08-30 | 17.17 | 17.57 | 0.39 | 2.27% | 16.96 | 18.07 | 203650 | 35890 | 2.64% |
| 2024-08-29 | 16.61 | 17.18 | 0.48 | 2.87% | 16.52 | 17.28 | 111288 | 18969 | 1.44% |
| 2024-08-28 | 16.64 | 16.70 | -0.02 | -0.12% | 16.40 | 16.82 | 72271 | 12013 | 0.94% |
| 2024-08-27 | 17.00 | 16.72 | -0.36 | -2.11% | 16.58 | 17.04 | 91867 | 15368 | 1.19% |
| 2024-08-26 | 17.16 | 17.08 | -0.08 | -0.47% | 16.95 | 17.29 | 73590 | 12566 | 0.95% |