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 | 20.80 | 20.83 | 0.04 | 0.19% | 20.41 | 20.88 | 49631 | 10268 | 1.24% |
| 2024-12-02 | 20.69 | 20.79 | 0.19 | 0.92% | 20.59 | 20.84 | 61160 | 12668 | 1.53% |
| 2024-11-29 | 20.54 | 20.60 | 0.04 | 0.19% | 20.43 | 20.79 | 45715 | 9429 | 1.14% |
| 2024-11-28 | 20.75 | 20.56 | -0.24 | -1.15% | 20.46 | 20.78 | 35938 | 7407 | 0.90% |
| 2024-11-27 | 20.89 | 20.80 | -0.12 | -0.57% | 20.18 | 20.90 | 62392 | 12776 | 1.56% |
| 2024-11-26 | 21.22 | 20.92 | -0.62 | -2.88% | 20.90 | 21.40 | 55720 | 11753 | 1.39% |
| 2024-11-25 | 21.25 | 21.54 | 0.52 | 2.47% | 21.07 | 21.89 | 73356 | 15767 | 1.83% |
| 2024-11-22 | 21.78 | 21.02 | -0.58 | -2.69% | 20.97 | 22.10 | 74705 | 16185 | 1.87% |
| 2024-11-21 | 21.58 | 21.60 | 0.00 | 0.00% | 21.31 | 21.75 | 52992 | 11421 | 1.32% |
| 2024-11-20 | 21.23 | 21.60 | 0.22 | 1.03% | 21.08 | 21.62 | 56561 | 12093 | 1.41% |
| 2024-11-19 | 20.99 | 21.38 | 0.48 | 2.30% | 20.87 | 21.38 | 54319 | 11493 | 1.36% |
| 2024-11-18 | 21.30 | 20.90 | -0.64 | -2.97% | 20.77 | 21.73 | 79037 | 16791 | 1.98% |
| 2024-11-15 | 21.48 | 21.54 | -0.06 | -0.28% | 21.40 | 22.20 | 85601 | 18606 | 2.14% |
| 2024-11-14 | 21.90 | 21.60 | -0.45 | -2.04% | 21.55 | 22.49 | 112984 | 24916 | 2.82% |
| 2024-11-13 | 22.01 | 22.05 | -0.07 | -0.32% | 21.60 | 22.20 | 73413 | 16062 | 1.84% |
| 2024-11-12 | 21.48 | 22.12 | 0.37 | 1.70% | 21.40 | 22.53 | 141047 | 31014 | 3.53% |
| 2024-11-11 | 21.50 | 21.75 | 0.06 | 0.28% | 21.05 | 21.76 | 113485 | 24229 | 2.84% |
| 2024-11-08 | 21.93 | 21.69 | -0.21 | -0.96% | 21.61 | 22.18 | 107947 | 23586 | 2.70% |
| 2024-11-07 | 21.95 | 21.90 | -0.35 | -1.57% | 21.57 | 22.20 | 176912 | 38595 | 4.42% |
| 2024-11-06 | 22.52 | 22.25 | -0.53 | -2.33% | 22.07 | 23.11 | 160792 | 36203 | 4.02% |
| 2024-11-05 | 22.78 | 22.78 | 0.00 | 0.00% | 22.31 | 22.87 | 165415 | 37352 | 4.14% |
| 2024-11-04 | 21.76 | 22.78 | 1.25 | 5.81% | 21.48 | 22.78 | 208391 | 46492 | 5.21% |
| 2024-11-01 | 21.15 | 21.53 | 0.41 | 1.94% | 21.15 | 22.15 | 206603 | 44852 | 5.17% |
| 2024-10-31 | 20.65 | 21.12 | 0.83 | 4.09% | 20.62 | 21.98 | 193348 | 40916 | 4.83% |
| 2024-10-30 | 20.02 | 20.29 | 0.10 | 0.50% | 19.61 | 20.84 | 134150 | 26972 | 3.35% |
| 2024-10-29 | 20.70 | 20.19 | 0.16 | 0.80% | 20.15 | 21.64 | 240142 | 49879 | 6.00% |
| 2024-10-28 | 19.48 | 20.03 | 0.32 | 1.62% | 19.17 | 20.04 | 119841 | 23600 | 3.00% |
| 2024-10-25 | 19.61 | 19.71 | 0.01 | 0.05% | 19.50 | 19.74 | 82046 | 16104 | 2.05% |
| 2024-10-24 | 19.74 | 19.70 | -0.23 | -1.15% | 19.53 | 19.93 | 63502 | 12491 | 1.59% |
| 2024-10-23 | 20.09 | 19.93 | 0.04 | 0.20% | 19.85 | 20.33 | 112692 | 22620 | 2.82% |
| 2024-10-22 | 19.66 | 19.89 | 0.28 | 1.43% | 19.46 | 19.95 | 121538 | 24051 | 3.04% |
| 2024-10-21 | 20.20 | 19.61 | -0.67 | -3.30% | 19.51 | 20.37 | 215767 | 42587 | 5.39% |
| 2024-10-18 | 20.21 | 20.28 | 0.06 | 0.30% | 19.98 | 20.61 | 126250 | 25548 | 3.16% |
| 2024-10-17 | 20.12 | 20.22 | 0.14 | 0.70% | 20.12 | 20.78 | 65057 | 13251 | 1.63% |
| 2024-10-16 | 19.92 | 20.08 | -0.14 | -0.69% | 19.75 | 20.47 | 59126 | 11906 | 1.48% |
| 2024-10-15 | 20.56 | 20.22 | -1.05 | -4.94% | 20.22 | 20.81 | 101621 | 20787 | 2.54% |
| 2024-10-14 | 20.90 | 21.27 | 0.05 | 0.24% | 20.52 | 21.37 | 96771 | 20402 | 2.42% |
| 2024-10-11 | 21.50 | 21.22 | 0.09 | 0.43% | 20.88 | 21.76 | 122258 | 26152 | 3.06% |
| 2024-10-10 | 20.80 | 21.13 | 0.06 | 0.28% | 20.52 | 21.97 | 142672 | 30463 | 3.57% |
| 2024-10-09 | 22.00 | 21.07 | -2.34 | -10.00% | 21.07 | 22.45 | 189957 | 40916 | 4.75% |
| 2024-10-08 | 24.19 | 23.84 | 1.85 | 8.41% | 22.80 | 24.19 | 220839 | 52498 | 5.52% |
| 2024-09-30 | 21.00 | 21.99 | 1.83 | 9.08% | 20.36 | 22.07 | 168995 | 35877 | 4.22% |
| 2024-09-27 | 18.94 | 20.16 | 1.11 | 5.83% | 18.90 | 20.21 | 106071 | 20573 | 2.65% |
| 2024-09-26 | 19.00 | 19.05 | -0.07 | -0.37% | 18.70 | 19.09 | 119965 | 22632 | 3.00% |
| 2024-09-25 | 18.75 | 19.12 | 0.54 | 2.91% | 18.75 | 19.51 | 92270 | 17728 | 2.31% |
| 2024-09-24 | 17.97 | 18.58 | 0.68 | 3.80% | 17.80 | 18.68 | 68506 | 12528 | 1.71% |
| 2024-09-23 | 17.76 | 17.90 | 0.23 | 1.30% | 17.61 | 18.14 | 50652 | 9069 | 1.27% |
| 2024-09-20 | 17.71 | 17.67 | -0.01 | -0.06% | 17.50 | 17.81 | 35474 | 6262 | 0.89% |
| 2024-09-19 | 17.55 | 17.68 | 0.25 | 1.43% | 17.32 | 17.70 | 45142 | 7931 | 1.13% |
| 2024-09-18 | 17.40 | 17.43 | 0.06 | 0.35% | 17.08 | 17.55 | 43186 | 7472 | 1.08% |
| 2024-09-13 | 17.59 | 17.37 | -0.08 | -0.46% | 17.35 | 17.68 | 47455 | 8303 | 1.19% |
| 2024-09-12 | 17.44 | 17.45 | 0.04 | 0.23% | 17.32 | 17.66 | 42648 | 7465 | 1.07% |
| 2024-09-11 | 17.68 | 17.41 | -0.73 | -4.02% | 17.20 | 17.68 | 97900 | 16988 | 2.45% |
| 2024-09-10 | 18.03 | 18.14 | 0.15 | 0.83% | 17.92 | 18.23 | 44320 | 8002 | 1.11% |
| 2024-09-09 | 18.24 | 17.99 | -0.35 | -1.91% | 17.80 | 18.24 | 61936 | 11130 | 1.55% |
| 2024-09-06 | 18.62 | 18.34 | -0.23 | -1.24% | 18.29 | 18.66 | 41157 | 7607 | 1.03% |
| 2024-09-05 | 18.84 | 18.57 | -0.19 | -1.01% | 18.46 | 19.05 | 74312 | 13877 | 1.86% |
| 2024-09-04 | 19.35 | 18.76 | -1.24 | -6.20% | 18.58 | 19.35 | 81706 | 15507 | 2.04% |
| 2024-09-03 | 20.13 | 20.00 | -0.21 | -1.04% | 19.88 | 20.30 | 32013 | 6413 | 0.80% |
| 2024-09-02 | 20.23 | 20.21 | -0.29 | -1.41% | 19.68 | 20.44 | 59515 | 11959 | 1.49% |
| 2024-08-30 | 20.24 | 20.50 | 0.54 | 2.71% | 20.24 | 20.84 | 75328 | 15510 | 1.88% |
| 2024-08-29 | 19.48 | 19.96 | 0.17 | 0.86% | 19.44 | 20.01 | 35837 | 7069 | 0.90% |
| 2024-08-28 | 19.59 | 19.79 | -0.28 | -1.40% | 19.52 | 20.06 | 29310 | 5804 | 0.73% |
| 2024-08-27 | 20.25 | 20.07 | 0.14 | 0.70% | 19.96 | 20.30 | 44050 | 8860 | 1.10% |
| 2024-08-26 | 19.24 | 19.93 | 0.86 | 4.51% | 19.23 | 19.95 | 52175 | 10275 | 1.30% |