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 | 24.06 | 23.74 | -0.30 | -1.25% | 23.42 | 24.08 | 147001 | 34900 | 1.77% |
| 2024-12-02 | 23.70 | 24.04 | 0.34 | 1.43% | 23.30 | 24.14 | 170687 | 40699 | 2.05% |
| 2024-11-29 | 22.92 | 23.70 | 0.77 | 3.36% | 22.74 | 23.89 | 202687 | 47493 | 2.44% |
| 2024-11-28 | 23.14 | 22.93 | -0.13 | -0.56% | 22.80 | 23.55 | 147493 | 34274 | 1.77% |
| 2024-11-27 | 22.20 | 23.06 | 0.79 | 3.55% | 21.83 | 23.08 | 159702 | 35929 | 1.92% |
| 2024-11-26 | 22.34 | 22.27 | -0.14 | -0.62% | 22.21 | 22.72 | 98651 | 22154 | 1.19% |
| 2024-11-25 | 22.53 | 22.41 | -0.13 | -0.58% | 21.86 | 22.72 | 159053 | 35303 | 1.91% |
| 2024-11-22 | 23.66 | 22.54 | -1.26 | -5.29% | 22.50 | 24.04 | 225194 | 52480 | 2.71% |
| 2024-11-21 | 23.56 | 23.80 | 0.14 | 0.59% | 23.31 | 24.10 | 186633 | 44251 | 2.25% |
| 2024-11-20 | 23.45 | 23.66 | 0.09 | 0.38% | 23.25 | 23.98 | 188565 | 44508 | 2.27% |
| 2024-11-19 | 23.10 | 23.57 | 0.52 | 2.26% | 22.66 | 23.66 | 199258 | 46209 | 2.40% |
| 2024-11-18 | 23.90 | 23.05 | -0.79 | -3.31% | 22.62 | 24.05 | 242832 | 56318 | 2.92% |
| 2024-11-15 | 24.63 | 23.84 | -0.88 | -3.56% | 23.78 | 25.19 | 251281 | 61627 | 3.02% |
| 2024-11-14 | 25.52 | 24.72 | -0.68 | -2.68% | 24.62 | 25.77 | 235257 | 58971 | 2.83% |
| 2024-11-13 | 25.69 | 25.40 | -0.33 | -1.28% | 24.89 | 25.89 | 254228 | 64400 | 3.06% |
| 2024-11-12 | 27.22 | 25.73 | -1.48 | -5.44% | 25.25 | 27.25 | 482000 | 125124 | 5.80% |
| 2024-11-11 | 26.00 | 27.21 | 1.54 | 6.00% | 25.53 | 27.62 | 557023 | 148831 | 6.70% |
| 2024-11-08 | 25.05 | 25.67 | 1.35 | 5.55% | 24.68 | 26.60 | 577809 | 148320 | 6.95% |
| 2024-11-07 | 22.88 | 24.32 | 1.26 | 5.46% | 22.72 | 24.48 | 444734 | 104936 | 5.35% |
| 2024-11-06 | 22.98 | 23.06 | 0.23 | 1.01% | 22.87 | 23.74 | 381632 | 88772 | 4.59% |
| 2024-11-05 | 21.70 | 22.83 | 1.16 | 5.35% | 21.60 | 23.00 | 347217 | 78306 | 4.18% |
| 2024-11-04 | 21.12 | 21.67 | 0.57 | 2.70% | 21.12 | 21.73 | 135945 | 29258 | 1.64% |
| 2024-11-01 | 22.02 | 21.10 | -1.18 | -5.30% | 21.10 | 22.45 | 274680 | 59366 | 3.31% |
| 2024-10-31 | 21.98 | 22.28 | 0.34 | 1.55% | 21.46 | 22.56 | 310124 | 68692 | 3.73% |
| 2024-10-30 | 21.50 | 21.94 | 0.30 | 1.39% | 21.36 | 22.15 | 220365 | 47980 | 2.65% |
| 2024-10-29 | 21.75 | 21.64 | -0.28 | -1.28% | 21.62 | 22.27 | 236892 | 51836 | 2.85% |
| 2024-10-28 | 22.06 | 21.92 | -0.16 | -0.72% | 21.75 | 22.09 | 185576 | 40628 | 2.23% |
| 2024-10-25 | 22.06 | 22.08 | 0.08 | 0.36% | 21.91 | 22.34 | 168655 | 37257 | 2.03% |
| 2024-10-24 | 22.01 | 22.00 | -0.19 | -0.86% | 21.84 | 22.19 | 146288 | 32150 | 1.76% |
| 2024-10-23 | 22.48 | 22.19 | -0.32 | -1.42% | 22.07 | 22.75 | 258063 | 57925 | 3.11% |
| 2024-10-22 | 23.03 | 22.51 | -0.69 | -2.97% | 22.14 | 23.08 | 298062 | 67184 | 3.59% |
| 2024-10-21 | 22.55 | 23.20 | 0.83 | 3.71% | 22.44 | 23.61 | 432654 | 99281 | 5.21% |
| 2024-10-18 | 21.70 | 22.37 | 0.61 | 2.80% | 21.33 | 23.05 | 411767 | 91347 | 4.95% |
| 2024-10-17 | 21.78 | 21.76 | 0.37 | 1.73% | 21.60 | 22.38 | 358853 | 79015 | 4.32% |
| 2024-10-16 | 20.71 | 21.39 | 0.20 | 0.94% | 20.65 | 21.88 | 235008 | 50065 | 2.83% |
| 2024-10-15 | 21.41 | 21.19 | -0.45 | -2.08% | 21.06 | 22.47 | 329696 | 71864 | 3.97% |
| 2024-10-14 | 20.88 | 21.64 | 0.80 | 3.84% | 20.32 | 21.65 | 302421 | 63364 | 3.64% |
| 2024-10-11 | 21.38 | 20.84 | -0.85 | -3.92% | 20.48 | 21.93 | 302253 | 63781 | 3.64% |
| 2024-10-10 | 23.13 | 21.69 | -1.43 | -6.19% | 21.13 | 23.50 | 465369 | 102435 | 5.60% |
| 2024-10-09 | 22.56 | 23.12 | 0.61 | 2.71% | 21.80 | 24.58 | 696373 | 161462 | 8.38% |
| 2024-10-08 | 22.51 | 22.51 | 2.05 | 10.02% | 21.51 | 22.51 | 453597 | 101393 | 5.46% |
| 2024-09-30 | 19.97 | 20.46 | 1.86 | 10.00% | 19.65 | 20.46 | 400572 | 80913 | 4.82% |
| 2024-09-27 | 17.77 | 18.60 | 1.10 | 6.29% | 17.76 | 18.60 | 147515 | 26767 | 1.78% |
| 2024-09-26 | 16.82 | 17.50 | 0.59 | 3.49% | 16.78 | 17.50 | 159072 | 27330 | 1.91% |
| 2024-09-25 | 17.10 | 16.91 | -0.03 | -0.18% | 16.80 | 17.34 | 192082 | 32855 | 2.31% |
| 2024-09-24 | 16.40 | 16.94 | 0.46 | 2.79% | 16.36 | 17.00 | 170816 | 28581 | 2.06% |
| 2024-09-23 | 16.65 | 16.48 | -0.08 | -0.48% | 16.41 | 16.73 | 118473 | 19636 | 1.43% |
| 2024-09-20 | 16.30 | 16.56 | 0.25 | 1.53% | 16.20 | 16.71 | 140954 | 23294 | 1.70% |
| 2024-09-19 | 15.98 | 16.31 | 0.40 | 2.51% | 15.82 | 16.38 | 81969 | 13271 | 0.99% |
| 2024-09-18 | 15.82 | 15.91 | 0.09 | 0.57% | 15.62 | 16.03 | 46456 | 7358 | 0.56% |
| 2024-09-13 | 16.01 | 15.82 | -0.19 | -1.19% | 15.79 | 16.15 | 52570 | 8380 | 0.63% |
| 2024-09-12 | 15.99 | 16.01 | 0.12 | 0.76% | 15.90 | 16.24 | 64155 | 10317 | 0.77% |
| 2024-09-11 | 15.74 | 15.89 | 0.09 | 0.57% | 15.68 | 15.92 | 47504 | 7510 | 0.57% |
| 2024-09-10 | 15.50 | 15.80 | 0.45 | 2.93% | 15.19 | 15.90 | 69394 | 10789 | 0.84% |
| 2024-09-09 | 15.45 | 15.35 | -0.20 | -1.29% | 15.25 | 15.62 | 47107 | 7253 | 0.57% |
| 2024-09-06 | 15.88 | 15.55 | -0.34 | -2.14% | 15.52 | 15.97 | 47700 | 7490 | 0.57% |
| 2024-09-05 | 15.77 | 15.89 | 0.19 | 1.21% | 15.72 | 16.05 | 45168 | 7182 | 0.54% |
| 2024-09-04 | 15.60 | 15.70 | -0.06 | -0.38% | 15.60 | 15.91 | 42142 | 6644 | 0.51% |
| 2024-09-03 | 15.53 | 15.76 | 0.23 | 1.48% | 15.50 | 15.80 | 43195 | 6776 | 0.52% |
| 2024-09-02 | 16.05 | 15.53 | -0.56 | -3.48% | 15.51 | 16.12 | 69543 | 10974 | 0.84% |
| 2024-08-30 | 15.52 | 16.09 | 0.53 | 3.41% | 15.52 | 16.25 | 93549 | 14984 | 1.13% |
| 2024-08-29 | 15.08 | 15.56 | 0.41 | 2.71% | 15.08 | 15.65 | 63035 | 9756 | 0.76% |
| 2024-08-28 | 15.09 | 15.15 | 0.06 | 0.40% | 14.90 | 15.20 | 43357 | 6529 | 0.52% |
| 2024-08-27 | 15.27 | 15.09 | -0.27 | -1.76% | 15.00 | 15.44 | 52185 | 7921 | 0.63% |
| 2024-08-26 | 15.65 | 15.36 | -0.23 | -1.48% | 15.30 | 15.68 | 48951 | 7563 | 0.59% |