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 | 14.58 | 14.44 | -0.14 | -0.96% | 14.32 | 14.60 | 83825 | 12126 | 18.19% |
| 2024-11-20 | 14.37 | 14.58 | 0.20 | 1.39% | 14.26 | 14.70 | 130454 | 18897 | 28.30% |
| 2024-11-19 | 14.09 | 14.38 | 0.29 | 2.06% | 13.92 | 14.38 | 101030 | 14274 | 21.92% |
| 2024-11-18 | 14.22 | 14.09 | -0.16 | -1.12% | 13.83 | 14.43 | 115072 | 16218 | 24.97% |
| 2024-11-15 | 14.56 | 14.25 | -0.47 | -3.19% | 14.25 | 14.75 | 133268 | 19292 | 28.91% |
| 2024-11-14 | 14.92 | 14.72 | -0.20 | -1.34% | 14.70 | 15.28 | 197480 | 29557 | 42.85% |
| 2024-11-13 | 14.76 | 14.92 | 0.14 | 0.95% | 14.48 | 14.93 | 124953 | 18397 | 27.11% |
| 2024-11-12 | 15.10 | 14.78 | -0.27 | -1.79% | 14.59 | 15.14 | 175468 | 26149 | 38.07% |
| 2024-11-11 | 14.80 | 15.05 | 0.19 | 1.28% | 14.75 | 15.19 | 185329 | 27813 | 40.21% |
| 2024-11-08 | 15.00 | 14.86 | -0.01 | -0.07% | 14.70 | 15.39 | 224968 | 33708 | 48.81% |
| 2024-11-07 | 14.28 | 14.87 | 0.61 | 4.28% | 14.05 | 15.17 | 286995 | 42380 | 62.27% |
| 2024-11-06 | 14.18 | 14.26 | -0.43 | -2.93% | 14.13 | 14.79 | 286661 | 41347 | 62.20% |
| 2024-11-05 | 13.12 | 14.69 | 0.31 | 2.16% | 13.12 | 14.69 | 508259 | 69980 | 110.28% |
| 2024-11-04 | 14.38 | 14.38 | -1.60 | -10.01% | 14.38 | 14.38 | 41886 | 6023 | 9.09% |
| 2024-11-01 | 16.38 | 15.98 | -0.58 | -3.50% | 15.85 | 16.55 | 39821 | 6430 | 8.64% |
| 2024-10-31 | 16.70 | 16.56 | -0.07 | -0.42% | 16.50 | 16.82 | 31907 | 5315 | 6.92% |
| 2024-10-30 | 16.66 | 16.63 | -0.06 | -0.36% | 16.43 | 17.00 | 29100 | 4855 | 6.31% |
| 2024-10-29 | 17.40 | 16.69 | -0.63 | -3.64% | 16.68 | 17.44 | 41841 | 7098 | 9.08% |
| 2024-10-28 | 17.04 | 17.32 | 0.28 | 1.64% | 16.95 | 17.33 | 37268 | 6418 | 8.09% |
| 2024-10-25 | 17.04 | 17.04 | 0.11 | 0.65% | 16.95 | 17.19 | 34316 | 5858 | 7.45% |
| 2024-10-24 | 16.84 | 16.93 | 0.04 | 0.24% | 16.65 | 16.97 | 25318 | 4262 | 5.49% |
| 2024-10-23 | 17.32 | 16.89 | -0.27 | -1.57% | 16.85 | 17.35 | 36875 | 6291 | 8.00% |
| 2024-10-22 | 16.98 | 17.16 | 0.24 | 1.42% | 16.80 | 17.29 | 38444 | 6575 | 8.34% |
| 2024-10-21 | 16.58 | 16.92 | 0.34 | 2.05% | 16.58 | 17.10 | 43112 | 7287 | 9.35% |
| 2024-10-18 | 16.09 | 16.58 | 0.45 | 2.79% | 16.06 | 16.86 | 41063 | 6789 | 8.91% |
| 2024-10-17 | 16.59 | 16.13 | -0.27 | -1.65% | 16.09 | 16.59 | 29603 | 4832 | 6.42% |
| 2024-10-16 | 16.28 | 16.40 | -0.05 | -0.30% | 16.11 | 16.66 | 24550 | 4036 | 5.33% |
| 2024-10-15 | 16.86 | 16.45 | -0.41 | -2.43% | 16.41 | 16.87 | 27995 | 4664 | 6.07% |
| 2024-10-14 | 16.31 | 16.86 | 0.57 | 3.50% | 16.28 | 16.86 | 37613 | 6248 | 8.16% |
| 2024-10-11 | 17.13 | 16.29 | -0.95 | -5.51% | 16.00 | 17.34 | 43081 | 7129 | 9.35% |
| 2024-10-10 | 16.81 | 17.24 | 0.48 | 2.86% | 16.81 | 17.65 | 60680 | 10488 | 13.17% |
| 2024-10-09 | 18.37 | 16.76 | -1.86 | -9.99% | 16.76 | 18.37 | 75081 | 13059 | 16.29% |
| 2024-10-08 | 19.65 | 18.62 | 0.75 | 4.20% | 17.45 | 19.65 | 115024 | 21308 | 24.96% |
| 2024-09-30 | 16.89 | 17.87 | 1.48 | 9.03% | 16.48 | 17.99 | 79689 | 13823 | 17.29% |
| 2024-09-27 | 15.99 | 16.39 | 0.78 | 5.00% | 15.73 | 16.55 | 50874 | 8210 | 11.04% |
| 2024-09-26 | 15.15 | 15.61 | 0.46 | 3.04% | 14.93 | 15.67 | 36175 | 5555 | 7.85% |
| 2024-09-25 | 15.19 | 15.15 | -0.03 | -0.20% | 15.08 | 15.63 | 38233 | 5856 | 8.30% |
| 2024-09-24 | 14.71 | 15.18 | 0.49 | 3.34% | 14.71 | 15.19 | 23118 | 3463 | 5.02% |
| 2024-09-23 | 14.74 | 14.69 | 0.01 | 0.07% | 14.57 | 14.85 | 9684 | 1426 | 2.10% |
| 2024-09-20 | 15.00 | 14.68 | -0.34 | -2.26% | 14.68 | 15.07 | 16761 | 2487 | 3.64% |
| 2024-09-19 | 14.88 | 15.07 | 0.35 | 2.38% | 14.64 | 15.22 | 22699 | 3411 | 4.92% |
| 2024-09-18 | 14.60 | 14.72 | 0.18 | 1.24% | 14.32 | 14.72 | 15349 | 2223 | 3.33% |
| 2024-09-13 | 14.91 | 14.54 | -0.34 | -2.28% | 14.54 | 15.02 | 12616 | 1854 | 2.74% |
| 2024-09-12 | 15.04 | 14.88 | -0.14 | -0.93% | 14.88 | 15.20 | 10260 | 1546 | 2.23% |
| 2024-09-11 | 15.23 | 15.02 | -0.12 | -0.79% | 14.91 | 15.25 | 10877 | 1638 | 2.36% |
| 2024-09-10 | 15.02 | 15.14 | 0.16 | 1.07% | 14.80 | 15.17 | 12014 | 1800 | 2.61% |
| 2024-09-09 | 14.79 | 14.98 | 0.12 | 0.81% | 14.65 | 15.14 | 14180 | 2118 | 3.08% |
| 2024-09-06 | 15.40 | 14.86 | -0.54 | -3.51% | 14.85 | 15.47 | 17663 | 2664 | 3.83% |
| 2024-09-05 | 15.28 | 15.40 | 0.13 | 0.85% | 15.20 | 15.43 | 11559 | 1771 | 2.51% |
| 2024-09-04 | 15.22 | 15.27 | -0.09 | -0.59% | 15.15 | 15.40 | 11654 | 1782 | 2.53% |
| 2024-09-03 | 15.34 | 15.36 | 0.00 | 0.00% | 15.25 | 15.58 | 16204 | 2497 | 3.52% |
| 2024-09-02 | 15.56 | 15.36 | -0.24 | -1.54% | 15.35 | 15.73 | 17721 | 2755 | 3.84% |
| 2024-08-30 | 15.30 | 15.60 | 0.33 | 2.16% | 15.16 | 15.82 | 24042 | 3743 | 5.22% |
| 2024-08-29 | 15.06 | 15.27 | 0.11 | 0.73% | 14.99 | 15.35 | 13103 | 1993 | 2.84% |
| 2024-08-28 | 15.22 | 15.16 | 0.01 | 0.07% | 15.00 | 15.38 | 14808 | 2256 | 3.21% |
| 2024-08-27 | 15.58 | 15.15 | -0.49 | -3.13% | 15.10 | 15.66 | 19393 | 2961 | 4.21% |
| 2024-08-26 | 15.80 | 15.64 | -0.05 | -0.32% | 15.57 | 15.85 | 11333 | 1779 | 2.46% |
| 2024-08-23 | 15.68 | 15.69 | -0.09 | -0.57% | 15.42 | 15.86 | 16402 | 2564 | 3.56% |
| 2024-08-22 | 16.03 | 15.78 | -0.25 | -1.56% | 15.74 | 16.17 | 15948 | 2539 | 3.46% |
| 2024-08-21 | 16.01 | 16.03 | -0.07 | -0.43% | 15.99 | 16.21 | 11013 | 1772 | 2.39% |
| 2024-08-20 | 16.56 | 16.10 | -0.35 | -2.13% | 16.03 | 16.56 | 16765 | 2715 | 3.64% |
| 2024-08-19 | 16.46 | 16.45 | 0.00 | 0.00% | 16.31 | 16.56 | 12162 | 2002 | 2.64% |
| 2024-08-16 | 16.82 | 16.45 | -0.38 | -2.26% | 16.45 | 16.92 | 23509 | 3895 | 5.10% |
| 2024-08-15 | 16.84 | 16.83 | -0.08 | -0.47% | 16.51 | 17.00 | 19308 | 3238 | 4.19% |