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 | 20.34 | 20.15 | -0.13 | -0.64% | 20.05 | 20.34 | 20189 | 4069 | 0.50% |
| 2024-12-02 | 20.10 | 20.28 | 0.20 | 1.00% | 19.82 | 20.28 | 18186 | 3642 | 0.45% |
| 2024-11-29 | 19.82 | 20.08 | 0.17 | 0.85% | 19.82 | 20.38 | 20380 | 4096 | 0.51% |
| 2024-11-28 | 19.84 | 19.91 | 0.07 | 0.35% | 19.57 | 19.95 | 14839 | 2933 | 0.37% |
| 2024-11-27 | 19.55 | 19.84 | 0.24 | 1.22% | 19.23 | 19.84 | 13540 | 2646 | 0.34% |
| 2024-11-26 | 19.37 | 19.60 | 0.20 | 1.03% | 19.30 | 19.68 | 18171 | 3541 | 0.45% |
| 2024-11-25 | 18.95 | 19.40 | 0.44 | 2.32% | 18.87 | 19.45 | 14572 | 2795 | 0.36% |
| 2024-11-22 | 19.58 | 18.96 | -0.55 | -2.82% | 18.83 | 19.68 | 31008 | 6004 | 0.77% |
| 2024-11-21 | 19.91 | 19.51 | -0.38 | -1.91% | 19.31 | 19.91 | 26062 | 5086 | 0.65% |
| 2024-11-20 | 20.05 | 19.89 | -0.16 | -0.80% | 19.79 | 20.20 | 28527 | 5682 | 0.71% |
| 2024-11-19 | 19.70 | 20.05 | 0.19 | 0.96% | 19.53 | 20.22 | 34763 | 6946 | 0.87% |
| 2024-11-18 | 19.26 | 19.86 | 0.17 | 0.86% | 18.69 | 20.25 | 65491 | 12811 | 1.63% |
| 2024-11-15 | 21.74 | 19.69 | -2.19 | -10.01% | 19.69 | 22.10 | 104346 | 21189 | 2.60% |
| 2024-11-14 | 21.96 | 21.88 | -0.32 | -1.44% | 21.88 | 22.79 | 64294 | 14382 | 1.60% |
| 2024-11-13 | 20.99 | 22.20 | 0.83 | 3.88% | 20.96 | 22.27 | 75286 | 16280 | 1.88% |
| 2024-11-12 | 21.10 | 21.37 | 0.40 | 1.91% | 20.99 | 21.99 | 87398 | 18775 | 2.18% |
| 2024-11-11 | 20.60 | 20.97 | 0.32 | 1.55% | 20.28 | 21.13 | 50836 | 10563 | 1.27% |
| 2024-11-08 | 20.81 | 20.65 | -0.16 | -0.77% | 20.35 | 20.85 | 56189 | 11604 | 1.40% |
| 2024-11-07 | 20.44 | 20.81 | 0.19 | 0.92% | 20.28 | 21.19 | 56758 | 11829 | 1.42% |
| 2024-11-06 | 20.43 | 20.62 | 0.20 | 0.98% | 19.80 | 20.73 | 51359 | 10427 | 1.28% |
| 2024-11-05 | 19.87 | 20.42 | 0.58 | 2.92% | 19.67 | 20.58 | 52146 | 10507 | 1.30% |
| 2024-11-04 | 19.62 | 19.84 | 0.07 | 0.35% | 19.62 | 20.30 | 23797 | 4739 | 0.59% |
| 2024-11-01 | 19.90 | 19.77 | -0.46 | -2.27% | 19.62 | 20.19 | 25170 | 5005 | 0.63% |
| 2024-10-31 | 19.50 | 20.23 | 0.57 | 2.90% | 19.45 | 20.25 | 55005 | 10932 | 1.37% |
| 2024-10-30 | 20.70 | 19.66 | -1.68 | -7.87% | 19.21 | 20.90 | 92546 | 18248 | 2.31% |
| 2024-10-29 | 20.96 | 21.34 | 0.18 | 0.85% | 20.77 | 21.68 | 51794 | 11001 | 1.29% |
| 2024-10-28 | 20.11 | 21.16 | 1.06 | 5.27% | 20.06 | 21.33 | 65591 | 13610 | 1.64% |
| 2024-10-25 | 20.12 | 20.10 | -0.15 | -0.74% | 19.90 | 20.30 | 30308 | 6073 | 0.76% |
| 2024-10-24 | 20.25 | 20.25 | -0.02 | -0.10% | 19.74 | 20.57 | 38638 | 7771 | 0.96% |
| 2024-10-23 | 21.37 | 20.27 | -1.82 | -8.24% | 20.16 | 21.37 | 74747 | 15541 | 1.86% |
| 2024-10-22 | 22.84 | 22.09 | -1.38 | -5.88% | 21.88 | 22.97 | 76971 | 17200 | 1.92% |
| 2024-10-21 | 22.00 | 23.47 | 1.47 | 6.68% | 21.96 | 23.65 | 49637 | 11478 | 1.24% |
| 2024-10-18 | 21.29 | 22.00 | 0.46 | 2.14% | 21.05 | 22.20 | 44670 | 9684 | 1.11% |
| 2024-10-17 | 21.95 | 21.54 | -0.10 | -0.46% | 21.34 | 22.15 | 48887 | 10603 | 1.22% |
| 2024-10-16 | 20.13 | 21.64 | 1.01 | 4.90% | 20.13 | 22.18 | 54545 | 11762 | 1.36% |
| 2024-10-15 | 19.49 | 20.63 | 0.90 | 4.56% | 19.49 | 20.95 | 46170 | 9457 | 1.15% |
| 2024-10-14 | 18.99 | 19.73 | 0.75 | 3.95% | 18.70 | 19.76 | 42608 | 8233 | 1.06% |
| 2024-10-11 | 18.80 | 18.98 | 0.18 | 0.96% | 18.35 | 19.19 | 28393 | 5353 | 0.71% |
| 2024-10-10 | 19.04 | 18.80 | 0.10 | 0.53% | 18.40 | 19.25 | 33750 | 6348 | 0.84% |
| 2024-10-09 | 19.46 | 18.70 | -0.90 | -4.59% | 18.53 | 19.46 | 51425 | 9725 | 1.28% |
| 2024-10-08 | 20.42 | 19.60 | 1.04 | 5.60% | 18.14 | 20.42 | 69142 | 13256 | 1.72% |
| 2024-09-30 | 17.45 | 18.56 | 1.39 | 8.10% | 17.45 | 18.86 | 55692 | 10171 | 1.39% |
| 2024-09-27 | 16.75 | 17.17 | 0.48 | 2.88% | 16.75 | 17.24 | 13786 | 2352 | 0.34% |
| 2024-09-26 | 15.93 | 16.69 | 0.70 | 4.38% | 15.82 | 16.73 | 23528 | 3844 | 0.59% |
| 2024-09-25 | 16.05 | 15.99 | -0.02 | -0.12% | 15.98 | 16.41 | 17985 | 2912 | 0.45% |
| 2024-09-24 | 15.80 | 16.01 | 0.32 | 2.04% | 15.25 | 16.05 | 17275 | 2715 | 0.43% |
| 2024-09-23 | 16.04 | 15.69 | -0.36 | -2.24% | 15.50 | 16.09 | 14933 | 2345 | 0.37% |
| 2024-09-20 | 16.35 | 16.05 | -0.34 | -2.07% | 15.95 | 16.50 | 12542 | 2018 | 0.31% |
| 2024-09-19 | 16.44 | 16.39 | -0.07 | -0.43% | 16.18 | 16.65 | 17515 | 2876 | 0.44% |
| 2024-09-18 | 16.92 | 16.46 | -0.54 | -3.18% | 16.27 | 17.18 | 24118 | 4025 | 0.60% |
| 2024-09-13 | 18.11 | 17.00 | -1.15 | -6.34% | 16.89 | 18.38 | 24879 | 4383 | 0.62% |
| 2024-09-12 | 17.95 | 18.15 | 0.24 | 1.34% | 17.87 | 18.26 | 8598 | 1557 | 0.21% |
| 2024-09-11 | 17.60 | 17.91 | 0.20 | 1.13% | 17.50 | 18.15 | 12850 | 2302 | 0.32% |
| 2024-09-10 | 17.50 | 17.71 | 0.18 | 1.03% | 17.28 | 17.78 | 10702 | 1874 | 0.27% |
| 2024-09-09 | 17.44 | 17.53 | 0.03 | 0.17% | 17.22 | 17.82 | 12124 | 2120 | 0.30% |
| 2024-09-06 | 17.16 | 17.50 | 0.50 | 2.94% | 16.96 | 18.18 | 27832 | 4875 | 0.69% |
| 2024-09-05 | 16.99 | 17.00 | 0.18 | 1.07% | 16.84 | 17.05 | 7666 | 1300 | 0.19% |
| 2024-09-04 | 16.99 | 17.09 | 0.06 | 0.35% | 16.85 | 17.20 | 8053 | 1373 | 0.20% |
| 2024-09-03 | 16.80 | 17.03 | 0.18 | 1.07% | 16.70 | 17.05 | 5347 | 907 | 0.13% |
| 2024-09-02 | 16.90 | 16.85 | -0.06 | -0.35% | 16.70 | 17.06 | 7918 | 1337 | 0.20% |
| 2024-08-30 | 17.12 | 16.91 | -0.08 | -0.47% | 16.81 | 17.12 | 10250 | 1740 | 0.26% |
| 2024-08-29 | 17.02 | 16.99 | 0.06 | 0.35% | 16.78 | 17.05 | 6314 | 1069 | 0.16% |
| 2024-08-28 | 16.45 | 16.93 | 0.50 | 3.04% | 16.24 | 16.94 | 13161 | 2197 | 0.33% |
| 2024-08-27 | 16.68 | 16.43 | -0.22 | -1.32% | 16.30 | 16.68 | 4495 | 739 | 0.11% |
| 2024-08-26 | 16.42 | 16.65 | 0.23 | 1.40% | 16.34 | 16.71 | 6180 | 1022 | 0.15% |