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 | 24.10 | 24.01 | -0.19 | -0.79% | 23.71 | 24.34 | 5683 | 1363 | 0.73% |
| 2024-12-02 | 24.31 | 24.20 | 0.15 | 0.62% | 23.92 | 24.47 | 6215 | 1503 | 0.80% |
| 2024-11-29 | 23.31 | 24.05 | 0.53 | 2.25% | 23.21 | 24.50 | 7721 | 1845 | 1.00% |
| 2024-11-28 | 23.88 | 23.52 | -0.25 | -1.05% | 23.51 | 24.02 | 6339 | 1505 | 0.82% |
| 2024-11-27 | 23.13 | 23.77 | 0.84 | 3.66% | 22.02 | 23.95 | 9058 | 2068 | 1.17% |
| 2024-11-26 | 23.48 | 22.93 | -0.55 | -2.34% | 22.58 | 24.25 | 6146 | 1438 | 0.79% |
| 2024-11-25 | 24.07 | 23.48 | 0.56 | 2.44% | 22.54 | 24.07 | 6970 | 1607 | 0.90% |
| 2024-11-22 | 24.00 | 22.92 | -1.01 | -4.22% | 22.88 | 24.49 | 10050 | 2393 | 1.30% |
| 2024-11-21 | 24.90 | 23.93 | 0.03 | 0.13% | 23.56 | 24.90 | 8795 | 2136 | 1.14% |
| 2024-11-20 | 23.34 | 23.90 | 0.44 | 1.88% | 22.81 | 24.19 | 11651 | 2750 | 1.51% |
| 2024-11-19 | 23.15 | 23.46 | 0.74 | 3.26% | 22.39 | 23.50 | 11888 | 2718 | 1.54% |
| 2024-11-18 | 24.02 | 22.72 | -1.30 | -5.41% | 22.38 | 24.37 | 10115 | 2319 | 1.31% |
| 2024-11-15 | 24.90 | 24.02 | -0.97 | -3.88% | 24.00 | 25.73 | 10635 | 2640 | 1.38% |
| 2024-11-14 | 25.61 | 24.99 | -0.60 | -2.34% | 24.78 | 25.95 | 9849 | 2496 | 1.27% |
| 2024-11-13 | 25.15 | 25.59 | -0.27 | -1.04% | 25.09 | 26.51 | 12820 | 3292 | 1.66% |
| 2024-11-12 | 27.01 | 25.86 | -1.64 | -5.96% | 25.22 | 27.36 | 20109 | 5287 | 2.60% |
| 2024-11-11 | 25.90 | 27.50 | 1.50 | 5.77% | 25.52 | 27.59 | 24212 | 6513 | 3.13% |
| 2024-11-08 | 25.25 | 26.00 | 0.92 | 3.67% | 24.62 | 27.27 | 25557 | 6665 | 3.30% |
| 2024-11-07 | 24.97 | 25.08 | -0.21 | -0.83% | 24.24 | 25.49 | 20219 | 5000 | 2.61% |
| 2024-11-06 | 22.73 | 25.29 | 2.10 | 9.06% | 22.73 | 27.83 | 30693 | 7932 | 3.97% |
| 2024-11-05 | 22.03 | 23.19 | 0.99 | 4.46% | 21.69 | 23.19 | 11682 | 2631 | 1.51% |
| 2024-11-04 | 21.68 | 22.20 | 0.52 | 2.40% | 21.20 | 22.22 | 7328 | 1597 | 0.95% |
| 2024-11-01 | 23.23 | 21.68 | -1.40 | -6.07% | 21.60 | 23.88 | 10876 | 2447 | 1.41% |
| 2024-10-31 | 21.68 | 23.08 | 1.42 | 6.56% | 21.42 | 23.37 | 12771 | 2899 | 1.65% |
| 2024-10-30 | 21.95 | 21.66 | -0.48 | -2.17% | 21.30 | 22.36 | 6671 | 1456 | 0.86% |
| 2024-10-29 | 22.81 | 22.14 | -0.67 | -2.94% | 21.93 | 23.03 | 7535 | 1704 | 0.97% |
| 2024-10-28 | 22.04 | 22.81 | 0.77 | 3.49% | 21.71 | 22.89 | 7380 | 1671 | 0.95% |
| 2024-10-25 | 21.89 | 22.04 | 0.12 | 0.55% | 21.68 | 22.21 | 6374 | 1399 | 0.82% |
| 2024-10-24 | 21.71 | 21.92 | 0.02 | 0.09% | 21.36 | 22.70 | 9241 | 2035 | 1.19% |
| 2024-10-23 | 21.79 | 21.90 | -0.08 | -0.36% | 21.44 | 22.42 | 7865 | 1728 | 1.02% |
| 2024-10-22 | 22.27 | 21.98 | -0.20 | -0.90% | 21.62 | 22.52 | 9794 | 2156 | 1.27% |
| 2024-10-21 | 21.45 | 22.18 | 0.95 | 4.47% | 21.24 | 22.48 | 11106 | 2441 | 1.44% |
| 2024-10-18 | 20.10 | 21.23 | 1.13 | 5.62% | 19.83 | 21.86 | 11041 | 2313 | 1.43% |
| 2024-10-17 | 19.98 | 20.10 | 0.32 | 1.62% | 19.97 | 20.68 | 8891 | 1815 | 1.15% |
| 2024-10-16 | 19.65 | 19.78 | -0.03 | -0.15% | 19.49 | 20.10 | 6886 | 1368 | 0.89% |
| 2024-10-15 | 20.47 | 19.81 | -0.54 | -2.65% | 19.79 | 20.93 | 10082 | 2065 | 1.30% |
| 2024-10-14 | 20.00 | 20.35 | 0.77 | 3.93% | 19.50 | 20.57 | 8719 | 1744 | 1.13% |
| 2024-10-11 | 21.38 | 19.58 | -1.97 | -9.14% | 19.52 | 21.47 | 12054 | 2444 | 1.56% |
| 2024-10-10 | 22.59 | 21.55 | -0.11 | -0.51% | 21.55 | 23.00 | 13183 | 2914 | 1.70% |
| 2024-10-09 | 22.96 | 21.66 | -2.59 | -10.68% | 20.51 | 22.96 | 24132 | 5315 | 3.12% |
| 2024-10-08 | 24.45 | 24.25 | 3.87 | 18.99% | 22.10 | 24.46 | 30718 | 7190 | 3.97% |
| 2024-09-30 | 18.20 | 20.38 | 2.75 | 15.60% | 18.20 | 20.38 | 18674 | 3640 | 2.41% |
| 2024-09-27 | 16.89 | 17.63 | 0.96 | 5.76% | 16.80 | 17.96 | 6160 | 1065 | 0.80% |
| 2024-09-26 | 16.06 | 16.67 | 0.46 | 2.84% | 16.05 | 16.74 | 5852 | 961 | 0.76% |
| 2024-09-25 | 16.11 | 16.21 | 0.33 | 2.08% | 15.90 | 16.44 | 4714 | 766 | 0.61% |
| 2024-09-24 | 15.21 | 15.88 | 0.56 | 3.66% | 15.20 | 15.97 | 4215 | 657 | 0.55% |
| 2024-09-23 | 15.22 | 15.32 | 0.18 | 1.19% | 14.93 | 15.43 | 2875 | 438 | 0.37% |
| 2024-09-20 | 15.38 | 15.14 | 0.00 | 0.00% | 15.05 | 15.51 | 4498 | 685 | 0.58% |
| 2024-09-19 | 14.56 | 15.14 | 0.73 | 5.07% | 14.42 | 15.30 | 5324 | 793 | 0.69% |
| 2024-09-18 | 15.13 | 14.41 | -0.46 | -3.09% | 14.07 | 15.14 | 4953 | 713 | 0.64% |
| 2024-09-13 | 15.43 | 14.87 | -0.53 | -3.44% | 14.83 | 15.43 | 3200 | 483 | 0.41% |
| 2024-09-12 | 15.21 | 15.40 | 0.25 | 1.65% | 15.21 | 15.59 | 4493 | 695 | 0.58% |
| 2024-09-11 | 15.42 | 15.15 | -0.26 | -1.69% | 14.92 | 15.64 | 4050 | 615 | 0.52% |
| 2024-09-10 | 14.80 | 15.41 | 0.62 | 4.19% | 14.70 | 15.43 | 4801 | 721 | 0.62% |
| 2024-09-09 | 14.70 | 14.79 | -0.13 | -0.87% | 14.54 | 14.96 | 4152 | 613 | 0.54% |
| 2024-09-06 | 15.64 | 14.92 | -0.63 | -4.05% | 14.73 | 15.79 | 5567 | 846 | 0.72% |
| 2024-09-05 | 15.38 | 15.55 | 0.23 | 1.50% | 15.32 | 15.75 | 3016 | 469 | 0.39% |
| 2024-09-04 | 15.43 | 15.32 | -0.44 | -2.79% | 15.06 | 15.85 | 4342 | 673 | 0.56% |
| 2024-09-03 | 15.60 | 15.76 | 0.16 | 1.03% | 15.54 | 15.97 | 3740 | 588 | 0.48% |
| 2024-09-02 | 15.97 | 15.60 | -0.31 | -1.95% | 15.56 | 16.10 | 4828 | 761 | 0.62% |
| 2024-08-30 | 15.43 | 15.91 | 0.51 | 3.31% | 15.42 | 16.14 | 5439 | 865 | 0.70% |
| 2024-08-29 | 14.97 | 15.40 | 0.30 | 1.99% | 14.85 | 15.60 | 3746 | 573 | 0.48% |
| 2024-08-28 | 15.09 | 15.10 | 0.01 | 0.07% | 14.52 | 15.48 | 4046 | 609 | 0.52% |
| 2024-08-27 | 15.31 | 15.09 | -0.40 | -2.58% | 14.95 | 15.69 | 3296 | 500 | 0.43% |
| 2024-08-26 | 15.19 | 15.49 | 0.42 | 2.79% | 14.88 | 15.59 | 3893 | 598 | 0.50% |