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 | 23.80 | 23.76 | -0.03 | -0.13% | 23.25 | 24.03 | 159281 | 37657 | 2.01% |
| 2024-12-02 | 23.00 | 23.79 | 0.88 | 3.84% | 22.76 | 23.88 | 163195 | 38282 | 2.06% |
| 2024-11-29 | 22.67 | 22.91 | 0.07 | 0.31% | 22.30 | 23.35 | 122522 | 28012 | 1.55% |
| 2024-11-28 | 23.47 | 22.84 | -0.44 | -1.89% | 22.83 | 23.76 | 114442 | 26566 | 1.45% |
| 2024-11-27 | 22.24 | 23.28 | 0.63 | 2.78% | 21.81 | 23.29 | 123295 | 27770 | 1.56% |
| 2024-11-26 | 22.50 | 22.65 | 0.15 | 0.67% | 22.25 | 23.60 | 136112 | 31350 | 1.72% |
| 2024-11-25 | 22.88 | 22.50 | -0.50 | -2.17% | 21.98 | 23.20 | 146308 | 32753 | 1.85% |
| 2024-11-22 | 23.68 | 23.00 | -0.79 | -3.32% | 22.90 | 24.55 | 175068 | 41847 | 2.21% |
| 2024-11-21 | 24.00 | 23.79 | -0.53 | -2.18% | 23.58 | 24.41 | 137301 | 32886 | 1.74% |
| 2024-11-20 | 23.62 | 24.32 | 0.68 | 2.88% | 23.45 | 24.70 | 185366 | 44721 | 2.34% |
| 2024-11-19 | 23.31 | 23.64 | -0.13 | -0.55% | 22.55 | 23.82 | 201429 | 46716 | 2.55% |
| 2024-11-18 | 24.60 | 23.77 | -1.10 | -4.42% | 22.76 | 24.86 | 261334 | 62093 | 3.31% |
| 2024-11-15 | 23.96 | 24.87 | 0.59 | 2.43% | 23.96 | 25.88 | 315630 | 79079 | 3.99% |
| 2024-11-14 | 26.02 | 24.28 | -2.69 | -9.97% | 24.27 | 26.56 | 363633 | 91378 | 4.60% |
| 2024-11-13 | 25.24 | 26.97 | 1.49 | 5.85% | 24.93 | 27.71 | 469130 | 124896 | 5.93% |
| 2024-11-12 | 27.66 | 25.48 | -0.29 | -1.13% | 25.20 | 27.66 | 541608 | 142896 | 6.85% |
| 2024-11-11 | 23.44 | 25.77 | 2.34 | 9.99% | 23.11 | 25.77 | 166401 | 41838 | 2.11% |
| 2024-11-08 | 22.90 | 23.43 | 0.93 | 4.13% | 22.60 | 24.74 | 345569 | 81402 | 4.37% |
| 2024-11-07 | 21.89 | 22.50 | 0.58 | 2.65% | 21.60 | 22.57 | 169623 | 37507 | 2.15% |
| 2024-11-06 | 21.80 | 21.92 | 0.30 | 1.39% | 21.42 | 22.16 | 156511 | 34278 | 1.98% |
| 2024-11-05 | 21.05 | 21.62 | 0.57 | 2.71% | 20.78 | 21.73 | 125474 | 26891 | 1.59% |
| 2024-11-04 | 20.32 | 21.05 | 0.73 | 3.59% | 20.25 | 21.06 | 77639 | 16094 | 0.98% |
| 2024-11-01 | 21.11 | 20.32 | -0.99 | -4.65% | 20.27 | 21.18 | 104117 | 21472 | 1.32% |
| 2024-10-31 | 21.00 | 21.31 | 0.22 | 1.04% | 20.61 | 21.60 | 120591 | 25475 | 1.53% |
| 2024-10-30 | 21.40 | 21.09 | -0.55 | -2.54% | 20.87 | 21.58 | 116645 | 24721 | 1.48% |
| 2024-10-29 | 23.06 | 21.64 | -0.36 | -1.64% | 21.60 | 23.06 | 196991 | 43484 | 2.49% |
| 2024-10-28 | 21.08 | 22.00 | 0.71 | 3.33% | 21.08 | 22.02 | 159048 | 34591 | 2.01% |
| 2024-10-25 | 21.10 | 21.29 | 0.19 | 0.90% | 21.05 | 21.50 | 97813 | 20819 | 1.24% |
| 2024-10-24 | 21.24 | 21.10 | -0.40 | -1.86% | 20.88 | 21.35 | 96571 | 20375 | 1.22% |
| 2024-10-23 | 21.87 | 21.50 | -0.80 | -3.59% | 21.29 | 21.87 | 215419 | 46471 | 2.73% |
| 2024-10-22 | 21.56 | 22.30 | 0.69 | 3.19% | 21.08 | 23.14 | 338355 | 74902 | 4.28% |
| 2024-10-21 | 20.30 | 21.61 | 1.39 | 6.87% | 20.30 | 22.24 | 352103 | 76425 | 4.45% |
| 2024-10-18 | 19.90 | 20.22 | 0.48 | 2.43% | 19.50 | 20.61 | 144882 | 29023 | 1.83% |
| 2024-10-17 | 20.26 | 19.74 | -0.22 | -1.10% | 19.71 | 20.30 | 95167 | 19038 | 1.20% |
| 2024-10-16 | 19.21 | 19.96 | 0.26 | 1.32% | 19.12 | 20.30 | 111353 | 22208 | 1.41% |
| 2024-10-15 | 20.09 | 19.70 | -0.71 | -3.48% | 19.69 | 20.58 | 123570 | 24872 | 1.56% |
| 2024-10-14 | 19.98 | 20.41 | -0.05 | -0.24% | 19.44 | 20.62 | 160268 | 31915 | 2.03% |
| 2024-10-11 | 21.66 | 20.46 | -2.27 | -9.99% | 20.46 | 22.00 | 232632 | 48450 | 2.94% |
| 2024-10-10 | 22.07 | 22.73 | 1.68 | 7.98% | 21.34 | 23.16 | 351812 | 79524 | 4.45% |
| 2024-10-09 | 23.20 | 21.05 | -2.34 | -10.00% | 21.05 | 23.20 | 190003 | 41089 | 2.40% |
| 2024-10-08 | 23.54 | 23.39 | 1.99 | 9.30% | 21.80 | 23.54 | 254971 | 58481 | 3.23% |
| 2024-09-30 | 21.19 | 21.40 | 1.81 | 9.24% | 20.15 | 21.55 | 209982 | 44126 | 2.66% |
| 2024-09-27 | 18.54 | 19.59 | 1.22 | 6.64% | 18.54 | 19.86 | 78372 | 14969 | 0.99% |
| 2024-09-26 | 17.74 | 18.37 | 0.61 | 3.43% | 17.65 | 18.38 | 76326 | 13753 | 0.97% |
| 2024-09-25 | 17.45 | 17.76 | 0.35 | 2.01% | 17.45 | 18.39 | 101032 | 18175 | 1.28% |
| 2024-09-24 | 16.85 | 17.41 | 0.62 | 3.69% | 16.66 | 17.42 | 75661 | 12965 | 0.96% |
| 2024-09-23 | 16.79 | 16.79 | 0.00 | 0.00% | 16.69 | 17.14 | 31501 | 5330 | 0.40% |
| 2024-09-20 | 16.87 | 16.79 | -0.11 | -0.65% | 16.71 | 16.99 | 21813 | 3671 | 0.28% |
| 2024-09-19 | 16.79 | 16.90 | 0.17 | 1.02% | 16.60 | 17.10 | 28707 | 4845 | 0.36% |
| 2024-09-18 | 16.79 | 16.73 | -0.07 | -0.42% | 16.43 | 16.93 | 23992 | 4000 | 0.30% |
| 2024-09-13 | 17.18 | 16.80 | -0.40 | -2.33% | 16.79 | 17.30 | 32926 | 5591 | 0.42% |
| 2024-09-12 | 17.07 | 17.20 | 0.08 | 0.47% | 17.01 | 17.39 | 39383 | 6767 | 0.50% |
| 2024-09-11 | 17.04 | 17.12 | -0.02 | -0.12% | 16.93 | 17.25 | 30773 | 5256 | 0.39% |
| 2024-09-10 | 16.81 | 17.14 | 0.38 | 2.27% | 16.58 | 17.30 | 46233 | 7802 | 0.58% |
| 2024-09-09 | 16.71 | 16.76 | -0.08 | -0.48% | 16.51 | 16.95 | 26960 | 4525 | 0.34% |
| 2024-09-06 | 17.04 | 16.84 | -0.32 | -1.86% | 16.80 | 17.18 | 29915 | 5084 | 0.38% |
| 2024-09-05 | 16.85 | 17.16 | 0.32 | 1.90% | 16.84 | 17.23 | 45234 | 7726 | 0.57% |
| 2024-09-04 | 16.60 | 16.84 | 0.04 | 0.24% | 16.60 | 16.94 | 29735 | 5001 | 0.38% |
| 2024-09-03 | 16.94 | 16.80 | 0.12 | 0.72% | 16.67 | 16.97 | 31314 | 5266 | 0.40% |
| 2024-09-02 | 17.16 | 16.68 | -0.41 | -2.40% | 16.68 | 17.19 | 37281 | 6304 | 0.47% |
| 2024-08-30 | 16.57 | 17.09 | 0.52 | 3.14% | 16.52 | 17.28 | 59844 | 10184 | 0.76% |
| 2024-08-29 | 16.04 | 16.57 | 0.43 | 2.66% | 16.00 | 16.65 | 43634 | 7161 | 0.55% |
| 2024-08-28 | 15.85 | 16.14 | 0.25 | 1.57% | 15.67 | 16.20 | 39334 | 6291 | 0.50% |
| 2024-08-27 | 16.22 | 15.89 | -0.40 | -2.46% | 15.88 | 16.38 | 30925 | 4968 | 0.39% |
| 2024-08-26 | 16.36 | 16.29 | -0.07 | -0.43% | 16.11 | 16.48 | 29087 | 4748 | 0.37% |