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 | 21.70 | 21.74 | 0.10 | 0.46% | 21.38 | 22.18 | 49787 | 10874 | 5.93% |
| 2024-12-02 | 21.94 | 21.64 | 0.01 | 0.05% | 21.19 | 22.32 | 61408 | 13300 | 7.31% |
| 2024-11-29 | 20.35 | 21.63 | 1.23 | 6.03% | 20.18 | 22.38 | 77087 | 16573 | 9.18% |
| 2024-11-28 | 20.60 | 20.40 | -0.30 | -1.45% | 20.15 | 20.97 | 44197 | 9084 | 5.26% |
| 2024-11-27 | 19.90 | 20.70 | 0.91 | 4.60% | 18.90 | 20.78 | 38409 | 7672 | 4.57% |
| 2024-11-26 | 20.36 | 19.79 | -0.78 | -3.79% | 19.75 | 20.66 | 18605 | 3734 | 2.22% |
| 2024-11-25 | 20.38 | 20.57 | 0.19 | 0.93% | 19.66 | 20.57 | 26343 | 5297 | 3.14% |
| 2024-11-22 | 20.87 | 20.38 | -0.43 | -2.07% | 20.38 | 21.58 | 49456 | 10399 | 5.89% |
| 2024-11-21 | 20.79 | 20.81 | -0.05 | -0.24% | 20.36 | 21.36 | 55654 | 11624 | 6.63% |
| 2024-11-20 | 19.39 | 20.86 | 1.26 | 6.43% | 19.38 | 20.97 | 53380 | 10972 | 6.36% |
| 2024-11-19 | 18.80 | 19.60 | 0.93 | 4.98% | 18.70 | 19.60 | 32022 | 6164 | 3.81% |
| 2024-11-18 | 19.40 | 18.67 | -0.50 | -2.61% | 18.31 | 19.40 | 40970 | 7720 | 4.88% |
| 2024-11-15 | 20.55 | 19.17 | -1.13 | -5.57% | 19.13 | 20.89 | 77480 | 15464 | 9.22% |
| 2024-11-14 | 22.88 | 20.30 | -0.09 | -0.44% | 20.13 | 22.88 | 118767 | 25550 | 14.14% |
| 2024-11-13 | 20.30 | 20.39 | -0.07 | -0.34% | 19.95 | 20.80 | 29080 | 5879 | 3.46% |
| 2024-11-12 | 21.60 | 20.46 | -0.94 | -4.39% | 20.10 | 21.60 | 55514 | 11453 | 6.61% |
| 2024-11-11 | 20.30 | 21.40 | 0.89 | 4.34% | 20.30 | 21.87 | 70579 | 15004 | 8.40% |
| 2024-11-08 | 20.13 | 20.51 | 0.50 | 2.50% | 20.13 | 20.99 | 72810 | 14948 | 8.67% |
| 2024-11-07 | 21.00 | 20.01 | -1.58 | -7.32% | 19.61 | 21.45 | 94916 | 19114 | 11.30% |
| 2024-11-06 | 22.00 | 21.59 | 0.79 | 3.80% | 21.30 | 22.59 | 108231 | 23734 | 12.89% |
| 2024-11-05 | 19.45 | 20.80 | 1.56 | 8.11% | 19.06 | 21.00 | 81576 | 16478 | 9.71% |
| 2024-11-04 | 17.82 | 19.24 | 1.53 | 8.64% | 17.80 | 19.75 | 56713 | 10676 | 6.75% |
| 2024-11-01 | 19.01 | 17.71 | -1.55 | -8.05% | 17.69 | 19.24 | 51035 | 9295 | 6.08% |
| 2024-10-31 | 18.68 | 19.26 | 0.41 | 2.18% | 18.68 | 19.50 | 41815 | 8025 | 4.98% |
| 2024-10-30 | 19.02 | 18.85 | -0.71 | -3.63% | 18.58 | 19.38 | 64672 | 12223 | 7.70% |
| 2024-10-29 | 20.66 | 19.56 | -1.22 | -5.87% | 19.51 | 20.88 | 49041 | 9843 | 5.84% |
| 2024-10-28 | 20.20 | 20.78 | 1.08 | 5.48% | 20.05 | 20.98 | 68710 | 14129 | 8.18% |
| 2024-10-25 | 19.65 | 19.70 | 0.12 | 0.61% | 19.33 | 20.39 | 54262 | 10768 | 6.46% |
| 2024-10-24 | 20.00 | 19.58 | -0.35 | -1.76% | 19.07 | 20.00 | 54907 | 10690 | 6.54% |
| 2024-10-23 | 18.95 | 19.93 | 0.87 | 4.56% | 18.70 | 20.98 | 130614 | 26325 | 15.55% |
| 2024-10-22 | 19.20 | 19.06 | 0.14 | 0.74% | 18.50 | 19.55 | 68855 | 13110 | 8.20% |
| 2024-10-21 | 18.37 | 18.92 | 0.89 | 4.94% | 18.37 | 19.25 | 82331 | 15470 | 9.80% |
| 2024-10-18 | 16.86 | 18.03 | 1.32 | 7.90% | 16.86 | 18.29 | 70742 | 12597 | 8.42% |
| 2024-10-17 | 16.56 | 16.71 | 0.20 | 1.21% | 16.56 | 17.18 | 23419 | 3955 | 2.79% |
| 2024-10-16 | 16.31 | 16.51 | -0.18 | -1.08% | 16.30 | 17.16 | 22285 | 3701 | 2.65% |
| 2024-10-15 | 16.65 | 16.69 | -0.02 | -0.12% | 16.48 | 17.06 | 28039 | 4695 | 3.34% |
| 2024-10-14 | 16.26 | 16.71 | 0.75 | 4.70% | 16.08 | 16.78 | 26381 | 4353 | 3.14% |
| 2024-10-11 | 17.04 | 15.96 | -1.23 | -7.16% | 15.87 | 17.26 | 26038 | 4262 | 3.10% |
| 2024-10-10 | 17.50 | 17.19 | 0.07 | 0.41% | 16.75 | 17.78 | 35861 | 6189 | 4.27% |
| 2024-10-09 | 18.28 | 17.12 | -1.78 | -9.42% | 17.06 | 18.28 | 50753 | 8967 | 6.04% |
| 2024-10-08 | 20.00 | 18.90 | 2.05 | 12.17% | 17.31 | 20.00 | 78921 | 14635 | 9.40% |
| 2024-09-30 | 15.30 | 16.85 | 2.23 | 15.25% | 14.92 | 17.01 | 62457 | 9967 | 7.44% |
| 2024-09-27 | 13.91 | 14.62 | 0.79 | 5.71% | 13.91 | 14.68 | 18884 | 2699 | 2.25% |
| 2024-09-26 | 13.40 | 13.83 | 0.34 | 2.52% | 13.40 | 13.84 | 15967 | 2176 | 1.90% |
| 2024-09-25 | 13.30 | 13.49 | 0.19 | 1.43% | 13.30 | 13.76 | 18637 | 2527 | 2.22% |
| 2024-09-24 | 12.88 | 13.30 | 0.46 | 3.58% | 12.83 | 13.38 | 15577 | 2049 | 1.85% |
| 2024-09-23 | 12.71 | 12.84 | 0.14 | 1.10% | 12.66 | 13.04 | 8668 | 1114 | 1.03% |
| 2024-09-20 | 12.72 | 12.70 | -0.06 | -0.47% | 12.61 | 12.84 | 6947 | 882 | 0.83% |
| 2024-09-19 | 12.52 | 12.76 | 0.28 | 2.24% | 12.43 | 12.81 | 9262 | 1172 | 1.10% |
| 2024-09-18 | 12.60 | 12.48 | -0.15 | -1.19% | 12.26 | 12.66 | 9230 | 1147 | 1.10% |
| 2024-09-13 | 12.82 | 12.63 | -0.21 | -1.64% | 12.57 | 12.97 | 9105 | 1158 | 1.08% |
| 2024-09-12 | 12.79 | 12.84 | 0.02 | 0.16% | 12.79 | 12.99 | 5354 | 690 | 0.64% |
| 2024-09-11 | 12.72 | 12.82 | -0.13 | -1.00% | 12.72 | 12.92 | 5472 | 701 | 0.65% |
| 2024-09-10 | 12.86 | 12.95 | 0.02 | 0.15% | 12.70 | 13.08 | 7498 | 967 | 0.89% |
| 2024-09-09 | 12.89 | 12.93 | 0.13 | 1.02% | 12.80 | 13.10 | 8561 | 1105 | 1.02% |
| 2024-09-06 | 13.13 | 12.80 | -0.33 | -2.51% | 12.78 | 13.13 | 9956 | 1285 | 1.19% |
| 2024-09-05 | 13.03 | 13.13 | 0.09 | 0.69% | 12.92 | 13.27 | 7912 | 1039 | 0.94% |
| 2024-09-04 | 13.06 | 13.04 | -0.07 | -0.53% | 12.91 | 13.14 | 6757 | 879 | 0.80% |
| 2024-09-03 | 13.20 | 13.11 | 0.21 | 1.63% | 12.89 | 13.38 | 11156 | 1466 | 1.33% |
| 2024-09-02 | 13.42 | 12.90 | -0.49 | -3.66% | 12.90 | 13.45 | 14617 | 1918 | 1.74% |
| 2024-08-30 | 13.25 | 13.39 | 0.16 | 1.21% | 13.15 | 13.60 | 16692 | 2238 | 1.99% |
| 2024-08-29 | 12.93 | 13.23 | 0.23 | 1.77% | 12.93 | 13.35 | 13090 | 1724 | 1.56% |
| 2024-08-28 | 13.02 | 13.00 | -0.02 | -0.15% | 12.92 | 13.18 | 12859 | 1677 | 1.53% |
| 2024-08-27 | 13.25 | 13.02 | -0.22 | -1.66% | 12.96 | 13.29 | 18142 | 2372 | 2.16% |
| 2024-08-26 | 14.18 | 13.24 | -1.48 | -10.05% | 13.19 | 14.18 | 38111 | 5113 | 4.54% |