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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-13 | 21.16 | 21.27 | 0.09 | 0.42% | 20.91 | 21.87 | 49549 | 10638 | 6.98% |
| 2024-12-12 | 21.01 | 21.18 | 0.18 | 0.86% | 20.83 | 21.30 | 28807 | 6076 | 4.06% |
| 2024-12-11 | 21.07 | 21.00 | -0.07 | -0.33% | 20.73 | 21.15 | 31075 | 6502 | 4.38% |
| 2024-12-10 | 21.47 | 21.07 | 0.12 | 0.57% | 20.97 | 21.55 | 35840 | 7635 | 5.05% |
| 2024-12-09 | 21.15 | 20.95 | -0.20 | -0.95% | 20.78 | 21.48 | 33017 | 6965 | 4.65% |
| 2024-12-06 | 21.02 | 21.15 | 0.21 | 1.00% | 20.75 | 21.50 | 41229 | 8711 | 5.80% |
| 2024-12-05 | 20.52 | 20.94 | 0.31 | 1.50% | 20.52 | 21.28 | 20882 | 4366 | 2.94% |
| 2024-12-04 | 20.83 | 20.63 | -0.22 | -1.06% | 20.54 | 21.27 | 31619 | 6604 | 4.45% |
| 2024-12-03 | 20.40 | 20.85 | 0.57 | 2.81% | 20.25 | 21.18 | 37042 | 7682 | 5.22% |
| 2024-12-02 | 20.02 | 20.28 | 0.36 | 1.81% | 19.91 | 20.39 | 30221 | 6118 | 4.26% |
| 2024-11-29 | 19.31 | 19.92 | 0.55 | 2.84% | 19.29 | 20.15 | 25345 | 5019 | 3.57% |
| 2024-11-28 | 19.76 | 19.37 | -0.38 | -1.92% | 19.32 | 19.84 | 16414 | 3216 | 2.31% |
| 2024-11-27 | 19.51 | 19.75 | 0.27 | 1.39% | 18.86 | 19.77 | 21227 | 4092 | 2.99% |
| 2024-11-26 | 19.59 | 19.48 | -0.22 | -1.12% | 19.41 | 20.00 | 14903 | 2932 | 2.10% |
| 2024-11-25 | 19.39 | 19.70 | 0.37 | 1.91% | 19.09 | 19.77 | 21327 | 4143 | 3.00% |
| 2024-11-22 | 20.40 | 19.33 | -1.07 | -5.25% | 19.32 | 20.64 | 25564 | 5109 | 3.60% |
| 2024-11-21 | 20.43 | 20.40 | -0.15 | -0.73% | 20.15 | 20.71 | 18083 | 3695 | 2.55% |
| 2024-11-20 | 20.61 | 20.55 | -0.06 | -0.29% | 20.25 | 20.75 | 17856 | 3673 | 2.51% |
| 2024-11-19 | 19.76 | 20.61 | 0.96 | 4.89% | 19.53 | 20.61 | 23776 | 4770 | 3.35% |
| 2024-11-18 | 20.19 | 19.65 | -0.40 | -2.00% | 19.30 | 20.38 | 29153 | 5749 | 4.10% |
| 2024-11-15 | 20.82 | 20.05 | -0.77 | -3.70% | 20.02 | 20.98 | 30198 | 6210 | 4.25% |
| 2024-11-14 | 21.53 | 20.82 | -0.71 | -3.30% | 20.70 | 21.69 | 28331 | 5977 | 3.99% |
| 2024-11-13 | 21.40 | 21.53 | 0.03 | 0.14% | 20.90 | 21.59 | 24908 | 5294 | 3.51% |
| 2024-11-12 | 22.14 | 21.50 | -0.68 | -3.07% | 21.13 | 22.17 | 44375 | 9619 | 6.25% |
| 2024-11-11 | 21.46 | 22.18 | 0.85 | 3.98% | 21.10 | 22.26 | 49396 | 10816 | 6.95% |
| 2024-11-08 | 21.03 | 21.33 | 0.37 | 1.77% | 21.00 | 21.77 | 43515 | 9309 | 6.13% |
| 2024-11-07 | 20.59 | 20.96 | 0.27 | 1.30% | 20.40 | 20.99 | 29456 | 6100 | 4.15% |
| 2024-11-06 | 21.25 | 20.69 | -0.27 | -1.29% | 20.52 | 21.25 | 39510 | 8239 | 5.56% |
| 2024-11-05 | 20.45 | 20.96 | 0.51 | 2.49% | 20.38 | 21.05 | 38599 | 8026 | 5.43% |
| 2024-11-04 | 19.99 | 20.45 | 0.65 | 3.28% | 19.93 | 20.64 | 32533 | 6641 | 4.58% |
| 2024-11-01 | 21.00 | 19.80 | -1.20 | -5.71% | 19.79 | 21.36 | 52730 | 10731 | 7.42% |
| 2024-10-31 | 20.30 | 21.00 | 0.63 | 3.09% | 20.15 | 21.85 | 70415 | 14809 | 9.91% |
| 2024-10-30 | 20.28 | 20.37 | -0.18 | -0.88% | 20.08 | 20.71 | 37890 | 7730 | 5.33% |
| 2024-10-29 | 21.40 | 20.55 | -0.35 | -1.67% | 20.50 | 21.50 | 71271 | 14992 | 10.03% |
| 2024-10-28 | 20.19 | 20.90 | 0.63 | 3.11% | 20.19 | 21.30 | 65412 | 13520 | 9.21% |
| 2024-10-25 | 20.20 | 20.27 | 0.01 | 0.05% | 20.05 | 20.47 | 48488 | 9823 | 6.83% |
| 2024-10-24 | 20.78 | 20.26 | -0.07 | -0.34% | 19.94 | 21.00 | 74184 | 15161 | 10.44% |
| 2024-10-23 | 19.87 | 20.33 | 0.46 | 2.32% | 19.72 | 20.46 | 67417 | 13535 | 9.49% |
| 2024-10-22 | 19.80 | 19.87 | 0.14 | 0.71% | 19.41 | 20.07 | 46440 | 9181 | 6.54% |
| 2024-10-21 | 19.93 | 19.73 | 0.08 | 0.41% | 19.51 | 20.26 | 72457 | 14366 | 10.20% |
| 2024-10-18 | 18.23 | 19.65 | 1.48 | 8.15% | 18.02 | 20.10 | 82666 | 15769 | 11.64% |
| 2024-10-17 | 18.76 | 18.17 | -0.40 | -2.15% | 18.12 | 19.09 | 45002 | 8380 | 6.34% |
| 2024-10-16 | 18.34 | 18.57 | -0.25 | -1.33% | 18.34 | 18.94 | 26671 | 4967 | 3.76% |
| 2024-10-15 | 19.40 | 18.82 | -0.67 | -3.44% | 18.77 | 19.77 | 35609 | 6858 | 5.01% |
| 2024-10-14 | 18.69 | 19.49 | 0.93 | 5.01% | 18.32 | 19.60 | 45007 | 8566 | 6.34% |
| 2024-10-11 | 20.02 | 18.56 | -1.56 | -7.75% | 18.20 | 20.02 | 62415 | 11859 | 8.79% |
| 2024-10-10 | 20.50 | 20.12 | 0.02 | 0.10% | 20.03 | 21.01 | 48002 | 9839 | 6.76% |
| 2024-10-09 | 22.01 | 20.10 | -2.83 | -12.34% | 20.10 | 22.11 | 75253 | 15942 | 10.60% |
| 2024-10-08 | 24.13 | 22.93 | 2.82 | 14.02% | 20.73 | 24.13 | 122663 | 27365 | 17.27% |
| 2024-09-30 | 18.25 | 20.11 | 3.35 | 19.99% | 18.25 | 20.11 | 121415 | 23309 | 17.09% |
| 2024-09-27 | 16.30 | 16.76 | 0.73 | 4.55% | 16.24 | 17.08 | 42614 | 7073 | 6.00% |
| 2024-09-26 | 15.70 | 16.03 | 0.47 | 3.02% | 15.50 | 16.04 | 23416 | 3701 | 3.30% |
| 2024-09-25 | 15.80 | 15.56 | -0.15 | -0.95% | 15.52 | 16.16 | 30297 | 4808 | 4.27% |
| 2024-09-24 | 15.24 | 15.71 | 0.58 | 3.83% | 15.03 | 15.73 | 22653 | 3497 | 3.19% |
| 2024-09-23 | 15.05 | 15.13 | 0.14 | 0.93% | 14.95 | 15.25 | 8873 | 1343 | 1.25% |
| 2024-09-20 | 15.35 | 15.19 | -0.16 | -1.04% | 15.11 | 15.44 | 9248 | 1408 | 1.30% |
| 2024-09-19 | 15.30 | 15.35 | 0.14 | 0.92% | 14.91 | 15.55 | 18347 | 2800 | 2.58% |
| 2024-09-18 | 15.33 | 15.21 | -0.05 | -0.33% | 14.95 | 15.42 | 11067 | 1679 | 1.56% |
| 2024-09-13 | 15.46 | 15.26 | -0.15 | -0.97% | 15.25 | 15.65 | 16190 | 2489 | 2.28% |
| 2024-09-12 | 15.85 | 15.41 | -0.44 | -2.78% | 15.36 | 16.08 | 21610 | 3387 | 3.04% |
| 2024-09-11 | 15.96 | 15.85 | -0.19 | -1.18% | 15.73 | 16.04 | 10558 | 1676 | 1.49% |
| 2024-09-10 | 15.86 | 16.04 | 0.25 | 1.58% | 15.65 | 16.20 | 16103 | 2564 | 2.27% |
| 2024-09-09 | 16.15 | 15.79 | -0.42 | -2.59% | 15.75 | 16.25 | 23543 | 3750 | 3.31% |
| 2024-09-06 | 16.90 | 16.21 | -0.73 | -4.31% | 16.18 | 16.92 | 29401 | 4828 | 4.14% |
| 2024-09-05 | 16.29 | 16.94 | 0.66 | 4.05% | 16.16 | 17.55 | 55474 | 9444 | 7.81% |