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 | 15.50 | 15.49 | 0.08 | 0.52% | 15.31 | 15.61 | 31000 | 4796 | 6.97% |
| 2024-11-20 | 15.20 | 15.41 | 0.10 | 0.65% | 15.12 | 15.42 | 31476 | 4820 | 7.08% |
| 2024-11-19 | 14.43 | 15.31 | 0.88 | 6.10% | 14.42 | 15.32 | 38479 | 5729 | 8.66% |
| 2024-11-18 | 14.87 | 14.43 | -0.38 | -2.57% | 14.32 | 14.96 | 28156 | 4093 | 6.33% |
| 2024-11-15 | 15.18 | 14.81 | -0.32 | -2.12% | 14.78 | 15.29 | 32082 | 4840 | 7.22% |
| 2024-11-14 | 15.58 | 15.13 | -0.36 | -2.32% | 15.09 | 15.58 | 28726 | 4410 | 6.46% |
| 2024-11-13 | 15.43 | 15.49 | 0.06 | 0.39% | 15.08 | 15.66 | 34596 | 5319 | 7.78% |
| 2024-11-12 | 15.63 | 15.43 | -0.20 | -1.28% | 15.24 | 15.76 | 51015 | 7933 | 11.48% |
| 2024-11-11 | 15.52 | 15.63 | 0.03 | 0.19% | 15.40 | 15.78 | 64218 | 9982 | 14.45% |
| 2024-11-08 | 15.33 | 15.60 | 0.40 | 2.63% | 15.10 | 15.88 | 94581 | 14613 | 21.28% |
| 2024-11-07 | 14.75 | 15.20 | 0.32 | 2.15% | 14.64 | 15.28 | 60940 | 9162 | 13.71% |
| 2024-11-06 | 14.57 | 14.88 | 0.29 | 1.99% | 14.41 | 14.98 | 61331 | 9053 | 13.80% |
| 2024-11-05 | 14.52 | 14.59 | 0.08 | 0.55% | 14.30 | 14.64 | 43407 | 6303 | 9.77% |
| 2024-11-04 | 13.89 | 14.51 | 0.62 | 4.46% | 13.82 | 14.63 | 49193 | 7075 | 11.07% |
| 2024-11-01 | 14.33 | 13.89 | -0.44 | -3.07% | 13.21 | 14.35 | 37848 | 5317 | 8.52% |
| 2024-10-31 | 14.28 | 14.33 | -0.02 | -0.14% | 14.22 | 14.50 | 37765 | 5425 | 8.50% |
| 2024-10-30 | 14.80 | 14.35 | -0.54 | -3.63% | 14.14 | 14.80 | 53677 | 7741 | 12.08% |
| 2024-10-29 | 15.05 | 14.89 | -0.33 | -2.17% | 14.88 | 15.33 | 54489 | 8211 | 12.26% |
| 2024-10-28 | 14.81 | 15.22 | 0.43 | 2.91% | 14.76 | 15.29 | 54589 | 8184 | 12.28% |
| 2024-10-25 | 14.56 | 14.79 | 0.22 | 1.51% | 14.56 | 14.84 | 43182 | 6349 | 9.72% |
| 2024-10-24 | 14.67 | 14.57 | -0.11 | -0.75% | 14.43 | 14.70 | 28825 | 4202 | 6.49% |
| 2024-10-23 | 14.60 | 14.68 | -0.02 | -0.14% | 14.57 | 14.83 | 47147 | 6928 | 10.61% |
| 2024-10-22 | 14.57 | 14.70 | 0.12 | 0.82% | 14.42 | 14.77 | 39796 | 5826 | 8.95% |
| 2024-10-21 | 14.65 | 14.58 | -0.02 | -0.14% | 14.49 | 14.76 | 42863 | 6262 | 9.64% |
| 2024-10-18 | 14.34 | 14.60 | 0.30 | 2.10% | 14.22 | 14.77 | 46516 | 6750 | 10.47% |
| 2024-10-17 | 14.52 | 14.30 | -0.07 | -0.49% | 14.15 | 14.68 | 31942 | 4619 | 7.19% |
| 2024-10-16 | 14.31 | 14.37 | -0.22 | -1.51% | 14.21 | 14.62 | 31845 | 4585 | 7.16% |
| 2024-10-15 | 14.71 | 14.59 | -0.05 | -0.34% | 14.58 | 15.35 | 48124 | 7178 | 10.83% |
| 2024-10-14 | 14.33 | 14.64 | 0.31 | 2.16% | 14.18 | 14.67 | 35428 | 5128 | 7.97% |
| 2024-10-11 | 14.90 | 14.33 | -0.79 | -5.22% | 14.11 | 15.20 | 46651 | 6800 | 10.50% |
| 2024-10-10 | 14.62 | 15.12 | 0.50 | 3.42% | 14.33 | 15.64 | 82074 | 12355 | 18.47% |
| 2024-10-09 | 15.79 | 14.62 | -1.62 | -9.98% | 14.62 | 15.79 | 78228 | 11739 | 17.60% |
| 2024-10-08 | 17.11 | 16.24 | 0.64 | 4.10% | 15.20 | 17.11 | 123189 | 19890 | 27.72% |
| 2024-09-30 | 14.74 | 15.60 | 1.16 | 8.03% | 14.45 | 15.71 | 93180 | 14114 | 20.96% |
| 2024-09-27 | 14.25 | 14.44 | 0.40 | 2.85% | 14.03 | 14.64 | 65803 | 9421 | 14.80% |
| 2024-09-26 | 13.26 | 14.04 | 0.65 | 4.85% | 13.26 | 14.23 | 63445 | 8789 | 14.27% |
| 2024-09-25 | 13.49 | 13.39 | -0.11 | -0.81% | 13.32 | 13.69 | 62973 | 8513 | 14.17% |
| 2024-09-24 | 12.78 | 13.50 | 0.79 | 6.22% | 12.47 | 13.95 | 64573 | 8527 | 14.53% |
| 2024-09-23 | 12.84 | 12.71 | -0.17 | -1.32% | 12.68 | 12.96 | 19254 | 2465 | 4.33% |
| 2024-09-20 | 13.00 | 12.88 | -0.11 | -0.85% | 12.78 | 13.07 | 20683 | 2666 | 4.65% |
| 2024-09-19 | 12.80 | 12.99 | 0.39 | 3.10% | 12.50 | 13.12 | 38186 | 4937 | 8.59% |
| 2024-09-18 | 12.60 | 12.60 | 0.09 | 0.72% | 12.23 | 12.85 | 27896 | 3493 | 6.28% |
| 2024-09-13 | 12.92 | 12.51 | -0.49 | -3.77% | 12.51 | 13.13 | 31911 | 4054 | 7.18% |
| 2024-09-12 | 13.31 | 13.00 | -0.30 | -2.26% | 13.00 | 13.48 | 39842 | 5263 | 8.96% |
| 2024-09-11 | 12.98 | 13.30 | 0.28 | 2.15% | 12.90 | 13.61 | 61156 | 8149 | 13.76% |
| 2024-09-10 | 13.35 | 13.02 | -0.43 | -3.20% | 12.68 | 13.37 | 76041 | 9865 | 17.11% |
| 2024-09-09 | 12.45 | 13.45 | 0.92 | 7.34% | 12.40 | 13.78 | 99292 | 13441 | 22.34% |
| 2024-09-06 | 12.94 | 12.53 | -0.41 | -3.17% | 12.49 | 12.98 | 20363 | 2583 | 4.58% |
| 2024-09-05 | 12.85 | 12.94 | 0.02 | 0.15% | 12.84 | 13.02 | 14506 | 1875 | 3.26% |
| 2024-09-04 | 12.96 | 12.92 | -0.13 | -1.00% | 12.82 | 13.08 | 13584 | 1760 | 3.06% |
| 2024-09-03 | 12.80 | 13.05 | 0.21 | 1.64% | 12.80 | 13.20 | 24645 | 3211 | 5.54% |
| 2024-09-02 | 13.18 | 12.84 | -0.35 | -2.65% | 12.84 | 13.32 | 27980 | 3649 | 6.30% |
| 2024-08-30 | 13.13 | 13.19 | 0.06 | 0.46% | 12.98 | 13.44 | 28680 | 3801 | 6.45% |
| 2024-08-29 | 12.98 | 13.13 | 0.15 | 1.16% | 12.85 | 13.19 | 14515 | 1897 | 3.27% |
| 2024-08-28 | 13.00 | 12.98 | -0.17 | -1.29% | 12.85 | 13.20 | 16124 | 2100 | 3.63% |
| 2024-08-27 | 13.38 | 13.15 | -0.33 | -2.45% | 13.07 | 13.44 | 16935 | 2241 | 3.81% |
| 2024-08-26 | 13.80 | 13.48 | 0.10 | 0.75% | 13.25 | 13.83 | 24470 | 3301 | 5.51% |
| 2024-08-23 | 13.33 | 13.38 | 0.04 | 0.30% | 13.05 | 13.46 | 16550 | 2200 | 3.72% |
| 2024-08-22 | 13.62 | 13.34 | -0.28 | -2.06% | 13.32 | 13.72 | 13253 | 1787 | 2.98% |
| 2024-08-21 | 13.62 | 13.62 | -0.14 | -1.02% | 13.52 | 13.83 | 9734 | 1330 | 2.19% |
| 2024-08-20 | 14.02 | 13.76 | -0.25 | -1.78% | 13.65 | 14.08 | 15109 | 2083 | 3.40% |
| 2024-08-19 | 14.12 | 14.01 | -0.09 | -0.64% | 13.85 | 14.12 | 17641 | 2464 | 3.97% |
| 2024-08-16 | 14.00 | 14.10 | 0.03 | 0.21% | 13.99 | 14.26 | 18836 | 2656 | 4.24% |
| 2024-08-15 | 14.32 | 14.07 | -0.27 | -1.88% | 13.97 | 14.42 | 28826 | 4072 | 6.49% |
| 2024-08-14 | 14.31 | 14.34 | 0.04 | 0.28% | 14.22 | 14.43 | 16233 | 2328 | 3.65% |
| 2024-08-13 | 14.20 | 14.30 | 0.09 | 0.63% | 14.10 | 14.35 | 17257 | 2449 | 3.88% |