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 | 22.98 | 22.80 | -0.19 | -0.83% | 22.51 | 23.20 | 10780 | 2466 | 0.82% |
| 2024-12-02 | 22.58 | 22.99 | 0.41 | 1.82% | 22.29 | 23.31 | 14849 | 3410 | 1.12% |
| 2024-11-29 | 21.47 | 22.58 | 1.08 | 5.02% | 21.29 | 22.85 | 14680 | 3268 | 1.11% |
| 2024-11-28 | 21.58 | 21.50 | -0.14 | -0.65% | 21.49 | 21.81 | 7343 | 1589 | 0.56% |
| 2024-11-27 | 21.00 | 21.64 | 0.64 | 3.05% | 20.43 | 21.79 | 8550 | 1801 | 0.65% |
| 2024-11-26 | 21.69 | 21.00 | -0.55 | -2.55% | 20.99 | 21.69 | 5893 | 1255 | 0.45% |
| 2024-11-25 | 21.10 | 21.55 | 0.54 | 2.57% | 21.01 | 21.62 | 6981 | 1489 | 0.53% |
| 2024-11-22 | 22.20 | 21.01 | -1.19 | -5.36% | 21.01 | 22.27 | 9795 | 2120 | 0.74% |
| 2024-11-21 | 22.41 | 22.20 | -0.21 | -0.94% | 21.80 | 22.41 | 9884 | 2189 | 0.75% |
| 2024-11-20 | 22.39 | 22.41 | 0.11 | 0.49% | 22.10 | 22.69 | 11996 | 2691 | 0.91% |
| 2024-11-19 | 21.57 | 22.30 | 0.56 | 2.58% | 21.46 | 22.38 | 9724 | 2136 | 0.74% |
| 2024-11-18 | 21.95 | 21.74 | -0.20 | -0.91% | 21.61 | 22.34 | 9906 | 2165 | 0.75% |
| 2024-11-15 | 22.30 | 21.94 | -0.40 | -1.79% | 21.80 | 22.69 | 13366 | 2955 | 1.01% |
| 2024-11-14 | 23.27 | 22.34 | -0.93 | -4.00% | 22.31 | 23.27 | 10171 | 2309 | 0.77% |
| 2024-11-13 | 23.09 | 23.27 | 0.18 | 0.78% | 22.48 | 23.32 | 13919 | 3190 | 1.05% |
| 2024-11-12 | 24.44 | 23.09 | -0.89 | -3.71% | 22.87 | 24.58 | 28645 | 6782 | 2.17% |
| 2024-11-11 | 22.71 | 23.98 | 1.31 | 5.78% | 22.37 | 23.98 | 23547 | 5535 | 1.78% |
| 2024-11-08 | 22.63 | 22.67 | 0.19 | 0.85% | 22.48 | 23.05 | 20544 | 4675 | 1.56% |
| 2024-11-07 | 22.19 | 22.48 | 0.18 | 0.81% | 21.85 | 22.57 | 18602 | 4143 | 1.41% |
| 2024-11-06 | 22.14 | 22.30 | 0.34 | 1.55% | 22.01 | 22.86 | 27990 | 6273 | 2.12% |
| 2024-11-05 | 20.88 | 21.96 | 0.90 | 4.27% | 20.88 | 21.98 | 18202 | 3936 | 1.38% |
| 2024-11-04 | 20.03 | 21.06 | 0.84 | 4.15% | 20.03 | 21.18 | 16504 | 3455 | 1.25% |
| 2024-11-01 | 20.91 | 20.22 | -0.88 | -4.17% | 20.18 | 21.30 | 18239 | 3739 | 1.38% |
| 2024-10-31 | 20.50 | 21.10 | 0.96 | 4.77% | 20.44 | 21.35 | 25607 | 5372 | 1.94% |
| 2024-10-30 | 20.04 | 20.14 | -0.11 | -0.54% | 20.00 | 20.60 | 9825 | 1994 | 0.74% |
| 2024-10-29 | 21.10 | 20.25 | -0.53 | -2.55% | 20.25 | 21.19 | 18194 | 3756 | 1.38% |
| 2024-10-28 | 20.53 | 20.78 | 0.30 | 1.46% | 20.33 | 20.78 | 14535 | 2996 | 1.10% |
| 2024-10-25 | 20.09 | 20.48 | 0.36 | 1.79% | 20.03 | 20.50 | 13268 | 2690 | 1.01% |
| 2024-10-24 | 20.10 | 20.12 | -0.07 | -0.35% | 20.05 | 20.45 | 10343 | 2089 | 0.78% |
| 2024-10-23 | 20.06 | 20.19 | 0.13 | 0.65% | 19.98 | 20.54 | 13171 | 2669 | 1.00% |
| 2024-10-22 | 20.01 | 20.06 | 0.06 | 0.30% | 19.85 | 20.43 | 11346 | 2283 | 0.86% |
| 2024-10-21 | 19.89 | 20.00 | 0.19 | 0.96% | 19.77 | 20.44 | 16611 | 3340 | 1.26% |
| 2024-10-18 | 18.81 | 19.81 | 1.04 | 5.54% | 18.69 | 20.01 | 15415 | 2997 | 1.17% |
| 2024-10-17 | 18.87 | 18.77 | 0.03 | 0.16% | 18.70 | 19.10 | 7390 | 1395 | 0.56% |
| 2024-10-16 | 18.80 | 18.74 | -0.29 | -1.52% | 18.65 | 19.14 | 8570 | 1613 | 0.65% |
| 2024-10-15 | 19.31 | 19.03 | -0.53 | -2.71% | 18.98 | 19.70 | 10724 | 2075 | 0.81% |
| 2024-10-14 | 19.40 | 19.56 | 0.30 | 1.56% | 18.90 | 19.60 | 12781 | 2464 | 0.97% |
| 2024-10-11 | 20.47 | 19.26 | -1.35 | -6.55% | 19.03 | 20.47 | 14690 | 2875 | 1.11% |
| 2024-10-10 | 20.75 | 20.61 | 0.14 | 0.68% | 20.20 | 21.18 | 11620 | 2408 | 0.88% |
| 2024-10-09 | 22.12 | 20.47 | -2.46 | -10.73% | 20.47 | 22.32 | 24280 | 5214 | 1.84% |
| 2024-10-08 | 23.90 | 22.93 | 2.66 | 13.12% | 21.48 | 23.90 | 43574 | 9807 | 3.30% |
| 2024-09-30 | 18.32 | 20.27 | 2.67 | 15.17% | 18.13 | 20.40 | 29646 | 5689 | 2.25% |
| 2024-09-27 | 16.98 | 17.60 | 0.96 | 5.77% | 16.98 | 17.64 | 9317 | 1608 | 0.71% |
| 2024-09-26 | 16.10 | 16.64 | 0.56 | 3.48% | 16.01 | 16.68 | 9288 | 1517 | 0.70% |
| 2024-09-25 | 16.04 | 16.08 | 0.23 | 1.45% | 16.00 | 16.43 | 9873 | 1604 | 0.75% |
| 2024-09-24 | 15.33 | 15.85 | 0.59 | 3.87% | 15.28 | 15.88 | 6945 | 1086 | 0.53% |
| 2024-09-23 | 15.20 | 15.26 | 0.06 | 0.39% | 15.11 | 15.43 | 2773 | 422 | 0.21% |
| 2024-09-20 | 15.36 | 15.20 | -0.30 | -1.94% | 15.15 | 15.50 | 3684 | 562 | 0.28% |
| 2024-09-19 | 15.37 | 15.50 | 0.20 | 1.31% | 15.15 | 15.78 | 5899 | 912 | 0.45% |
| 2024-09-18 | 15.59 | 15.30 | -0.20 | -1.29% | 15.09 | 15.59 | 4356 | 665 | 0.33% |
| 2024-09-13 | 15.90 | 15.50 | -0.31 | -1.96% | 15.50 | 15.91 | 4035 | 629 | 0.31% |
| 2024-09-12 | 15.91 | 15.81 | -0.06 | -0.38% | 15.73 | 16.11 | 2815 | 448 | 0.21% |
| 2024-09-11 | 16.10 | 15.87 | -0.17 | -1.06% | 15.83 | 16.10 | 3038 | 483 | 0.23% |
| 2024-09-10 | 15.94 | 16.04 | 0.23 | 1.45% | 15.66 | 16.07 | 5048 | 797 | 0.38% |
| 2024-09-09 | 15.84 | 15.81 | -0.16 | -1.00% | 15.71 | 16.10 | 3908 | 619 | 0.30% |
| 2024-09-06 | 16.54 | 15.97 | -0.57 | -3.45% | 15.87 | 16.68 | 4434 | 717 | 0.34% |
| 2024-09-05 | 16.44 | 16.54 | 0.28 | 1.72% | 16.27 | 16.55 | 3224 | 529 | 0.24% |
| 2024-09-04 | 16.15 | 16.26 | -0.04 | -0.25% | 16.13 | 16.43 | 2635 | 429 | 0.20% |
| 2024-09-03 | 16.13 | 16.30 | 0.17 | 1.05% | 16.01 | 16.37 | 2617 | 424 | 0.20% |
| 2024-09-02 | 16.55 | 16.13 | -0.42 | -2.54% | 16.06 | 16.77 | 5254 | 859 | 0.40% |
| 2024-08-30 | 16.28 | 16.55 | 0.35 | 2.16% | 16.13 | 16.84 | 7082 | 1171 | 0.54% |
| 2024-08-29 | 15.83 | 16.20 | 0.37 | 2.34% | 15.71 | 16.36 | 5052 | 814 | 0.38% |
| 2024-08-28 | 15.74 | 15.83 | 0.17 | 1.09% | 15.61 | 15.94 | 3876 | 612 | 0.29% |
| 2024-08-27 | 15.90 | 15.66 | -0.28 | -1.76% | 15.61 | 15.90 | 3173 | 498 | 0.24% |
| 2024-08-26 | 15.70 | 15.94 | 0.26 | 1.66% | 15.70 | 16.10 | 3763 | 598 | 0.29% |