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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 15.11 | 14.60 | -0.57 | -3.76% | 14.58 | 15.16 | 238849 | 35516 | 1.45% |
| 2024-11-21 | 15.10 | 15.17 | -0.01 | -0.07% | 15.01 | 15.22 | 175836 | 26589 | 1.07% |
| 2024-11-20 | 15.09 | 15.18 | 0.05 | 0.33% | 14.98 | 15.20 | 244147 | 36877 | 1.48% |
| 2024-11-19 | 14.99 | 15.13 | 0.26 | 1.75% | 14.85 | 15.19 | 200048 | 30070 | 1.22% |
| 2024-11-18 | 15.03 | 14.87 | -0.16 | -1.06% | 14.75 | 15.29 | 333526 | 50085 | 2.03% |
| 2024-11-15 | 15.16 | 15.03 | -0.13 | -0.86% | 15.01 | 15.34 | 231086 | 35051 | 1.40% |
| 2024-11-14 | 15.47 | 15.16 | -0.42 | -2.70% | 15.14 | 15.68 | 281479 | 43305 | 1.71% |
| 2024-11-13 | 15.51 | 15.58 | -0.20 | -1.27% | 15.45 | 15.78 | 308632 | 48096 | 1.88% |
| 2024-11-12 | 16.17 | 15.78 | -0.45 | -2.77% | 15.62 | 16.35 | 525736 | 84216 | 3.19% |
| 2024-11-11 | 16.05 | 16.23 | 0.00 | 0.00% | 15.94 | 16.23 | 423266 | 68149 | 2.57% |
| 2024-11-08 | 16.66 | 16.23 | -0.16 | -0.98% | 15.98 | 16.76 | 625629 | 102279 | 3.80% |
| 2024-11-07 | 15.96 | 16.39 | 0.07 | 0.43% | 15.88 | 16.41 | 467153 | 75608 | 2.84% |
| 2024-11-06 | 16.35 | 16.32 | -0.03 | -0.18% | 16.22 | 16.66 | 544558 | 89528 | 3.31% |
| 2024-11-05 | 15.98 | 16.35 | 0.26 | 1.62% | 15.93 | 16.44 | 602233 | 97750 | 3.66% |
| 2024-11-04 | 16.18 | 16.09 | 0.26 | 1.64% | 15.72 | 16.20 | 514158 | 82136 | 3.12% |
| 2024-11-01 | 15.31 | 15.83 | 0.53 | 3.46% | 15.31 | 16.44 | 995168 | 159319 | 6.05% |
| 2024-10-31 | 15.21 | 15.30 | 0.03 | 0.20% | 15.10 | 15.51 | 318321 | 48872 | 1.93% |
| 2024-10-30 | 15.10 | 15.27 | 0.04 | 0.26% | 15.05 | 15.42 | 246771 | 37532 | 1.50% |
| 2024-10-29 | 15.66 | 15.23 | -0.41 | -2.62% | 15.22 | 15.70 | 397111 | 61302 | 2.41% |
| 2024-10-28 | 15.46 | 15.64 | 0.09 | 0.58% | 15.33 | 15.65 | 365629 | 56747 | 2.22% |
| 2024-10-25 | 15.50 | 15.55 | -0.01 | -0.06% | 15.39 | 15.73 | 292779 | 45506 | 1.78% |
| 2024-10-24 | 15.54 | 15.56 | -0.01 | -0.06% | 15.31 | 15.65 | 197494 | 30540 | 1.20% |
| 2024-10-23 | 15.63 | 15.57 | -0.06 | -0.38% | 15.40 | 15.81 | 331011 | 51592 | 2.01% |
| 2024-10-22 | 15.58 | 15.63 | -0.13 | -0.82% | 15.47 | 15.79 | 297115 | 46340 | 1.81% |
| 2024-10-21 | 15.39 | 15.76 | 0.42 | 2.74% | 15.13 | 15.94 | 597230 | 93208 | 3.63% |
| 2024-10-18 | 15.21 | 15.34 | 0.07 | 0.46% | 14.98 | 15.62 | 554914 | 84411 | 3.37% |
| 2024-10-17 | 15.59 | 15.27 | -0.30 | -1.93% | 15.26 | 15.79 | 179779 | 27942 | 1.09% |
| 2024-10-16 | 15.39 | 15.57 | 0.15 | 0.97% | 15.26 | 15.73 | 197808 | 30693 | 1.20% |
| 2024-10-15 | 15.91 | 15.42 | -0.66 | -4.10% | 15.41 | 16.07 | 302644 | 47584 | 1.84% |
| 2024-10-14 | 15.80 | 16.08 | 0.48 | 3.08% | 15.69 | 16.29 | 326307 | 52175 | 1.98% |
| 2024-10-11 | 15.97 | 15.60 | -0.37 | -2.32% | 15.42 | 16.08 | 253586 | 39929 | 1.54% |
| 2024-10-10 | 15.75 | 15.97 | 0.45 | 2.90% | 15.58 | 16.43 | 439791 | 70403 | 2.67% |
| 2024-10-09 | 16.32 | 15.52 | -1.41 | -8.33% | 15.41 | 16.38 | 516420 | 82208 | 3.14% |
| 2024-10-08 | 17.90 | 16.93 | 0.63 | 3.87% | 16.01 | 17.90 | 819918 | 139287 | 4.98% |
| 2024-09-30 | 15.73 | 16.30 | 1.26 | 8.38% | 15.34 | 16.40 | 641631 | 102252 | 3.90% |
| 2024-09-27 | 14.59 | 15.04 | 0.74 | 5.17% | 14.51 | 15.20 | 397870 | 58946 | 2.42% |
| 2024-09-26 | 13.77 | 14.30 | 0.51 | 3.70% | 13.74 | 14.30 | 296434 | 41473 | 1.80% |
| 2024-09-25 | 14.17 | 13.79 | -0.10 | -0.72% | 13.75 | 14.31 | 365590 | 51465 | 2.22% |
| 2024-09-24 | 13.51 | 13.89 | 0.58 | 4.36% | 13.39 | 13.89 | 233935 | 32037 | 1.42% |
| 2024-09-23 | 13.37 | 13.31 | -0.16 | -1.19% | 13.27 | 13.58 | 139379 | 18669 | 0.85% |
| 2024-09-20 | 13.21 | 13.47 | 0.20 | 1.51% | 13.11 | 13.47 | 197411 | 26367 | 1.20% |
| 2024-09-19 | 12.85 | 13.27 | 0.46 | 3.59% | 12.69 | 13.27 | 214186 | 28059 | 1.30% |
| 2024-09-18 | 12.80 | 12.81 | 0.01 | 0.08% | 12.60 | 12.93 | 140989 | 18022 | 0.86% |
| 2024-09-13 | 13.10 | 12.80 | -0.12 | -0.93% | 12.78 | 13.18 | 127090 | 16480 | 0.77% |
| 2024-09-12 | 12.92 | 12.92 | 0.00 | 0.00% | 12.86 | 13.10 | 94403 | 12244 | 0.57% |
| 2024-09-11 | 12.82 | 12.92 | 0.01 | 0.08% | 12.77 | 12.94 | 108418 | 13921 | 0.66% |
| 2024-09-10 | 13.03 | 12.91 | -0.08 | -0.62% | 12.69 | 13.04 | 131832 | 16927 | 0.80% |
| 2024-09-09 | 13.00 | 12.99 | -0.18 | -1.37% | 12.84 | 13.09 | 141001 | 18240 | 0.86% |
| 2024-09-06 | 13.25 | 13.17 | -0.06 | -0.45% | 13.13 | 13.32 | 103095 | 13610 | 0.63% |
| 2024-09-05 | 13.28 | 13.23 | 0.00 | 0.00% | 13.13 | 13.42 | 96162 | 12726 | 0.58% |
| 2024-09-04 | 13.33 | 13.23 | -0.31 | -2.29% | 13.14 | 13.40 | 134837 | 17868 | 0.82% |
| 2024-09-03 | 13.39 | 13.54 | 0.09 | 0.67% | 13.39 | 13.71 | 107785 | 14623 | 0.65% |
| 2024-09-02 | 13.90 | 13.45 | -0.50 | -3.58% | 13.39 | 13.90 | 246113 | 33397 | 1.50% |
| 2024-08-30 | 13.84 | 13.95 | 0.12 | 0.87% | 13.67 | 14.18 | 229217 | 32062 | 1.39% |
| 2024-08-29 | 13.48 | 13.83 | 0.12 | 0.88% | 13.39 | 13.91 | 153996 | 21129 | 0.94% |
| 2024-08-28 | 13.85 | 13.71 | -0.11 | -0.80% | 13.66 | 14.05 | 145097 | 20090 | 0.88% |
| 2024-08-27 | 14.00 | 13.82 | -0.26 | -1.85% | 13.64 | 14.04 | 139258 | 19186 | 0.85% |
| 2024-08-26 | 14.16 | 14.08 | 0.09 | 0.64% | 13.84 | 14.20 | 169504 | 23713 | 1.03% |
| 2024-08-23 | 13.81 | 13.99 | 0.12 | 0.87% | 13.72 | 14.02 | 106339 | 14803 | 0.65% |
| 2024-08-22 | 14.07 | 13.87 | -0.11 | -0.79% | 13.82 | 14.10 | 119888 | 16712 | 0.73% |
| 2024-08-21 | 13.83 | 13.98 | 0.04 | 0.29% | 13.76 | 14.02 | 96492 | 13440 | 0.59% |
| 2024-08-20 | 14.23 | 13.94 | -0.21 | -1.48% | 13.85 | 14.25 | 131767 | 18453 | 0.80% |
| 2024-08-19 | 14.05 | 14.15 | 0.14 | 1.00% | 14.02 | 14.33 | 148761 | 21133 | 0.90% |
| 2024-08-16 | 14.30 | 14.01 | 0.05 | 0.36% | 13.98 | 14.34 | 215162 | 30377 | 1.31% |
| 2024-08-15 | 13.74 | 13.96 | 0.24 | 1.75% | 13.64 | 14.03 | 132820 | 18427 | 0.81% |