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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 15.30 | 15.31 | -0.12 | -0.78% | 15.20 | 15.42 | 72134 | 11030 | 1.15% |
| 2024-11-20 | 15.32 | 15.43 | 0.05 | 0.33% | 15.05 | 15.55 | 114664 | 17522 | 1.83% |
| 2024-11-19 | 15.09 | 15.38 | 0.37 | 2.47% | 15.00 | 15.39 | 90122 | 13679 | 1.44% |
| 2024-11-18 | 15.17 | 15.01 | 0.01 | 0.07% | 14.90 | 15.48 | 114339 | 17333 | 1.82% |
| 2024-11-15 | 15.15 | 15.00 | -0.19 | -1.25% | 14.97 | 15.34 | 91404 | 13841 | 1.46% |
| 2024-11-14 | 15.70 | 15.19 | -0.54 | -3.43% | 15.12 | 15.83 | 154112 | 23742 | 2.45% |
| 2024-11-13 | 15.56 | 15.73 | 0.08 | 0.51% | 15.49 | 15.83 | 91013 | 14245 | 1.45% |
| 2024-11-12 | 15.99 | 15.65 | -0.31 | -1.94% | 15.50 | 16.18 | 161830 | 25691 | 2.58% |
| 2024-11-11 | 16.28 | 15.96 | -0.53 | -3.21% | 15.68 | 16.30 | 205746 | 32659 | 3.28% |
| 2024-11-08 | 16.61 | 16.49 | 0.05 | 0.30% | 16.42 | 17.02 | 213983 | 35751 | 3.41% |
| 2024-11-07 | 16.01 | 16.44 | 0.24 | 1.48% | 15.81 | 16.51 | 195581 | 31649 | 3.11% |
| 2024-11-06 | 16.14 | 16.20 | 0.27 | 1.69% | 16.01 | 16.37 | 224476 | 36312 | 3.58% |
| 2024-11-05 | 15.47 | 15.93 | 0.45 | 2.91% | 15.29 | 16.04 | 208075 | 32960 | 3.31% |
| 2024-11-04 | 15.13 | 15.48 | 0.53 | 3.55% | 14.92 | 15.49 | 183122 | 28059 | 2.92% |
| 2024-11-01 | 14.51 | 14.95 | 0.26 | 1.77% | 14.51 | 15.46 | 243901 | 36614 | 3.88% |
| 2024-10-31 | 14.55 | 14.69 | -0.34 | -2.26% | 14.32 | 14.76 | 240202 | 35009 | 3.83% |
| 2024-10-30 | 15.11 | 15.03 | -0.24 | -1.57% | 14.87 | 15.32 | 134571 | 20258 | 2.14% |
| 2024-10-29 | 15.80 | 15.27 | -0.53 | -3.35% | 15.20 | 15.80 | 190106 | 29275 | 3.03% |
| 2024-10-28 | 15.20 | 15.80 | 0.78 | 5.19% | 15.20 | 15.80 | 240840 | 37540 | 3.84% |
| 2024-10-25 | 14.86 | 15.02 | 0.18 | 1.21% | 14.83 | 15.10 | 137647 | 20612 | 2.19% |
| 2024-10-24 | 14.96 | 14.84 | -0.18 | -1.20% | 14.66 | 15.03 | 88770 | 13155 | 1.41% |
| 2024-10-23 | 15.10 | 15.02 | -0.01 | -0.07% | 14.90 | 15.28 | 147568 | 22227 | 2.35% |
| 2024-10-22 | 14.79 | 15.03 | 0.10 | 0.67% | 14.74 | 15.04 | 115889 | 17284 | 1.85% |
| 2024-10-21 | 15.12 | 14.93 | -0.04 | -0.27% | 14.72 | 15.15 | 177791 | 26590 | 2.83% |
| 2024-10-18 | 14.92 | 14.97 | 0.07 | 0.47% | 14.67 | 15.20 | 220302 | 32869 | 3.51% |
| 2024-10-17 | 15.20 | 14.90 | -0.21 | -1.39% | 14.86 | 15.48 | 114950 | 17439 | 1.83% |
| 2024-10-16 | 14.88 | 15.11 | 0.01 | 0.07% | 14.88 | 15.38 | 95262 | 14413 | 1.52% |
| 2024-10-15 | 15.60 | 15.10 | -0.55 | -3.51% | 15.06 | 15.70 | 133388 | 20489 | 2.12% |
| 2024-10-14 | 15.48 | 15.65 | 0.44 | 2.89% | 15.26 | 15.78 | 151058 | 23469 | 2.41% |
| 2024-10-11 | 15.40 | 15.21 | -0.29 | -1.87% | 15.00 | 15.89 | 202126 | 31274 | 3.22% |
| 2024-10-10 | 15.21 | 15.50 | 0.40 | 2.65% | 14.83 | 16.10 | 271559 | 42201 | 4.32% |
| 2024-10-09 | 16.30 | 15.10 | -1.68 | -10.01% | 15.10 | 16.34 | 322366 | 50313 | 5.13% |
| 2024-10-08 | 17.98 | 16.78 | -0.07 | -0.42% | 16.00 | 18.54 | 438680 | 75745 | 6.99% |
| 2024-09-30 | 16.50 | 16.85 | 1.53 | 9.99% | 16.09 | 16.85 | 325096 | 54158 | 5.18% |
| 2024-09-27 | 15.00 | 15.32 | 0.82 | 5.66% | 14.71 | 15.58 | 256173 | 38815 | 4.08% |
| 2024-09-26 | 13.45 | 14.50 | 0.97 | 7.17% | 13.45 | 14.51 | 200806 | 28196 | 3.20% |
| 2024-09-25 | 13.98 | 13.53 | 0.29 | 2.19% | 13.51 | 14.18 | 235803 | 32706 | 3.76% |
| 2024-09-24 | 12.50 | 13.24 | 0.82 | 6.60% | 12.50 | 13.27 | 173441 | 22405 | 2.76% |
| 2024-09-23 | 12.47 | 12.42 | -0.08 | -0.64% | 12.36 | 12.57 | 73920 | 9203 | 1.18% |
| 2024-09-20 | 12.43 | 12.50 | 0.05 | 0.40% | 12.32 | 12.70 | 101630 | 12715 | 1.62% |
| 2024-09-19 | 12.20 | 12.45 | 0.30 | 2.47% | 12.09 | 12.60 | 108644 | 13471 | 1.73% |
| 2024-09-18 | 12.11 | 12.15 | 0.02 | 0.16% | 11.91 | 12.23 | 75596 | 9130 | 1.20% |
| 2024-09-13 | 12.33 | 12.13 | -0.08 | -0.66% | 12.12 | 12.43 | 69758 | 8541 | 1.11% |
| 2024-09-12 | 12.21 | 12.21 | 0.04 | 0.33% | 12.10 | 12.39 | 63456 | 7765 | 1.01% |
| 2024-09-11 | 12.19 | 12.17 | -0.08 | -0.65% | 12.05 | 12.29 | 48918 | 5949 | 0.78% |
| 2024-09-10 | 12.35 | 12.25 | -0.03 | -0.24% | 12.01 | 12.39 | 73480 | 8946 | 1.17% |
| 2024-09-09 | 12.23 | 12.28 | -0.08 | -0.65% | 12.12 | 12.32 | 62408 | 7629 | 0.99% |
| 2024-09-06 | 12.57 | 12.36 | -0.22 | -1.75% | 12.35 | 12.62 | 74117 | 9219 | 1.18% |
| 2024-09-05 | 12.62 | 12.58 | -0.04 | -0.32% | 12.49 | 12.85 | 86622 | 10944 | 1.38% |
| 2024-09-04 | 12.85 | 12.62 | -0.44 | -3.37% | 12.58 | 12.97 | 112788 | 14341 | 1.80% |
| 2024-09-03 | 12.97 | 13.06 | 0.04 | 0.31% | 12.83 | 13.23 | 94811 | 12403 | 1.51% |
| 2024-09-02 | 13.46 | 13.02 | -0.49 | -3.63% | 13.00 | 13.60 | 110592 | 14583 | 1.76% |
| 2024-08-30 | 13.58 | 13.51 | -0.03 | -0.22% | 13.18 | 13.83 | 161620 | 21869 | 2.57% |
| 2024-08-29 | 13.21 | 13.54 | 0.69 | 5.37% | 13.05 | 13.68 | 163400 | 21915 | 2.60% |
| 2024-08-28 | 12.87 | 12.85 | -0.10 | -0.77% | 12.79 | 13.07 | 66451 | 8570 | 1.06% |
| 2024-08-27 | 13.01 | 12.95 | -0.15 | -1.15% | 12.87 | 13.11 | 63764 | 8271 | 1.02% |
| 2024-08-26 | 13.13 | 13.10 | -0.03 | -0.23% | 12.97 | 13.22 | 58278 | 7629 | 0.93% |
| 2024-08-23 | 12.95 | 13.13 | 0.12 | 0.92% | 12.90 | 13.22 | 60448 | 7922 | 0.96% |
| 2024-08-22 | 13.20 | 13.01 | -0.19 | -1.44% | 12.93 | 13.28 | 54270 | 7081 | 0.86% |
| 2024-08-21 | 13.13 | 13.20 | 0.06 | 0.46% | 13.09 | 13.22 | 53415 | 7034 | 0.85% |
| 2024-08-20 | 13.60 | 13.14 | -0.46 | -3.38% | 13.08 | 13.65 | 73785 | 9771 | 1.18% |
| 2024-08-19 | 13.26 | 13.60 | 0.25 | 1.87% | 13.26 | 13.73 | 66649 | 9069 | 1.06% |
| 2024-08-16 | 13.50 | 13.35 | -0.12 | -0.89% | 13.34 | 13.60 | 54618 | 7332 | 0.87% |
| 2024-08-15 | 13.19 | 13.47 | 0.16 | 1.20% | 13.08 | 13.50 | 88973 | 11899 | 1.42% |