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 | 15.39 | 15.66 | 0.25 | 1.62% | 15.34 | 15.70 | 67009 | 10432 | 1.57% |
| 2024-11-20 | 15.10 | 15.41 | 0.28 | 1.85% | 15.06 | 15.42 | 56569 | 8656 | 1.32% |
| 2024-11-19 | 15.16 | 15.13 | -0.01 | -0.07% | 14.98 | 15.19 | 32228 | 4855 | 0.75% |
| 2024-11-18 | 14.95 | 15.14 | 0.21 | 1.41% | 14.94 | 15.32 | 57585 | 8736 | 1.35% |
| 2024-11-15 | 15.10 | 14.93 | -0.18 | -1.19% | 14.91 | 15.17 | 42889 | 6443 | 1.00% |
| 2024-11-14 | 15.26 | 15.11 | -0.24 | -1.56% | 15.08 | 15.46 | 45263 | 6896 | 1.06% |
| 2024-11-13 | 15.27 | 15.35 | 0.04 | 0.26% | 15.19 | 15.41 | 52717 | 8058 | 1.23% |
| 2024-11-12 | 15.36 | 15.31 | -0.07 | -0.46% | 15.21 | 15.51 | 49059 | 7542 | 1.15% |
| 2024-11-11 | 15.33 | 15.38 | 0.02 | 0.13% | 15.24 | 15.39 | 37246 | 5698 | 0.87% |
| 2024-11-08 | 15.66 | 15.36 | -0.26 | -1.66% | 15.28 | 15.68 | 93996 | 14528 | 2.20% |
| 2024-11-07 | 15.34 | 15.62 | 0.28 | 1.83% | 15.24 | 15.63 | 88257 | 13688 | 2.06% |
| 2024-11-06 | 15.41 | 15.34 | -0.08 | -0.52% | 15.31 | 15.48 | 48335 | 7431 | 1.13% |
| 2024-11-05 | 15.33 | 15.42 | 0.08 | 0.52% | 15.21 | 15.45 | 66662 | 10220 | 1.56% |
| 2024-11-04 | 15.37 | 15.34 | -0.01 | -0.07% | 15.21 | 15.41 | 39996 | 6107 | 0.94% |
| 2024-11-01 | 15.26 | 15.35 | 0.00 | 0.00% | 15.15 | 15.51 | 70397 | 10788 | 1.65% |
| 2024-10-31 | 15.30 | 15.35 | 0.03 | 0.20% | 15.23 | 15.45 | 50651 | 7764 | 1.18% |
| 2024-10-30 | 15.30 | 15.32 | 0.01 | 0.07% | 15.19 | 15.42 | 42593 | 6519 | 1.00% |
| 2024-10-29 | 15.50 | 15.31 | -0.27 | -1.73% | 15.31 | 15.62 | 63007 | 9723 | 1.47% |
| 2024-10-28 | 15.32 | 15.58 | -0.24 | -1.52% | 15.05 | 15.59 | 123756 | 18970 | 2.89% |
| 2024-10-25 | 15.97 | 15.82 | -0.11 | -0.69% | 15.72 | 15.97 | 60593 | 9579 | 1.42% |
| 2024-10-24 | 16.08 | 15.93 | -0.15 | -0.93% | 15.81 | 16.09 | 40374 | 6420 | 0.94% |
| 2024-10-23 | 16.04 | 16.08 | 0.11 | 0.69% | 16.00 | 16.22 | 47210 | 7595 | 1.10% |
| 2024-10-22 | 15.76 | 15.97 | 0.22 | 1.40% | 15.76 | 16.14 | 72009 | 11516 | 1.68% |
| 2024-10-21 | 15.91 | 15.75 | -0.14 | -0.88% | 15.66 | 15.96 | 61717 | 9739 | 1.44% |
| 2024-10-18 | 15.77 | 15.89 | 0.14 | 0.89% | 15.62 | 15.99 | 59763 | 9436 | 1.40% |
| 2024-10-17 | 16.09 | 15.75 | -0.25 | -1.56% | 15.74 | 16.22 | 55110 | 8765 | 1.29% |
| 2024-10-16 | 15.63 | 16.00 | 0.36 | 2.30% | 15.59 | 16.01 | 69324 | 11005 | 1.62% |
| 2024-10-15 | 15.86 | 15.64 | -0.24 | -1.51% | 15.63 | 16.15 | 83539 | 13271 | 1.95% |
| 2024-10-14 | 15.67 | 15.88 | 0.27 | 1.73% | 15.51 | 15.94 | 84080 | 13238 | 1.97% |
| 2024-10-11 | 15.49 | 15.61 | 0.23 | 1.50% | 15.30 | 15.88 | 79710 | 12455 | 1.86% |
| 2024-10-10 | 15.41 | 15.48 | 0.17 | 1.11% | 15.41 | 15.87 | 104967 | 16401 | 2.46% |
| 2024-10-09 | 15.99 | 15.31 | -0.93 | -5.73% | 15.30 | 16.00 | 174410 | 27216 | 4.08% |
| 2024-10-08 | 17.95 | 16.24 | -0.36 | -2.17% | 15.97 | 18.00 | 268186 | 44760 | 6.27% |
| 2024-09-30 | 15.75 | 16.60 | 1.05 | 6.75% | 15.58 | 16.71 | 186801 | 30223 | 4.37% |
| 2024-09-27 | 15.28 | 15.55 | 0.40 | 2.64% | 15.15 | 15.63 | 84369 | 12970 | 1.97% |
| 2024-09-26 | 15.04 | 15.15 | 0.07 | 0.46% | 14.89 | 15.17 | 63724 | 9555 | 1.49% |
| 2024-09-25 | 15.01 | 15.08 | 0.19 | 1.28% | 15.00 | 15.43 | 84346 | 12863 | 1.97% |
| 2024-09-24 | 14.62 | 14.89 | 0.31 | 2.13% | 14.51 | 15.00 | 52400 | 7771 | 1.23% |
| 2024-09-23 | 14.40 | 14.58 | 0.24 | 1.67% | 14.35 | 14.71 | 36669 | 5347 | 0.86% |
| 2024-09-20 | 14.45 | 14.34 | -0.16 | -1.10% | 14.23 | 14.49 | 39427 | 5662 | 0.92% |
| 2024-09-19 | 14.62 | 14.50 | -0.09 | -0.62% | 14.22 | 14.65 | 56459 | 8132 | 1.32% |
| 2024-09-18 | 14.76 | 14.59 | -0.21 | -1.42% | 14.45 | 14.93 | 56544 | 8272 | 1.32% |
| 2024-09-13 | 14.97 | 14.80 | -0.13 | -0.87% | 14.79 | 15.05 | 42614 | 6348 | 1.00% |
| 2024-09-12 | 15.07 | 14.93 | -0.04 | -0.27% | 14.89 | 15.22 | 40923 | 6146 | 0.96% |
| 2024-09-11 | 15.62 | 14.97 | -0.64 | -4.10% | 14.94 | 15.62 | 60566 | 9202 | 1.42% |
| 2024-09-10 | 15.73 | 15.61 | -0.07 | -0.45% | 15.46 | 15.91 | 45745 | 7157 | 1.07% |
| 2024-09-09 | 15.61 | 15.68 | 0.00 | 0.00% | 15.56 | 15.81 | 42215 | 6627 | 0.99% |
| 2024-09-06 | 15.99 | 15.68 | -0.27 | -1.69% | 15.65 | 16.11 | 29110 | 4616 | 0.68% |
| 2024-09-05 | 16.00 | 15.95 | -0.03 | -0.19% | 15.91 | 16.08 | 19749 | 3157 | 0.46% |
| 2024-09-04 | 15.98 | 15.98 | -0.02 | -0.13% | 15.93 | 16.20 | 26917 | 4315 | 0.63% |
| 2024-09-03 | 16.64 | 16.00 | -0.67 | -4.02% | 15.97 | 16.73 | 54259 | 8817 | 1.27% |
| 2024-09-02 | 16.48 | 16.67 | 0.19 | 1.15% | 16.36 | 16.88 | 51911 | 8680 | 1.21% |
| 2024-08-30 | 16.33 | 16.48 | 0.12 | 0.73% | 16.26 | 16.63 | 61168 | 10062 | 1.43% |
| 2024-08-29 | 17.14 | 16.36 | -0.82 | -4.77% | 16.33 | 17.25 | 81140 | 13456 | 1.90% |
| 2024-08-28 | 16.95 | 17.18 | 0.02 | 0.12% | 16.92 | 17.73 | 42962 | 7469 | 1.00% |
| 2024-08-27 | 16.95 | 17.16 | 0.12 | 0.70% | 16.90 | 17.27 | 28609 | 4893 | 0.67% |
| 2024-08-26 | 17.01 | 17.04 | 0.07 | 0.41% | 16.88 | 17.08 | 13619 | 2315 | 0.32% |
| 2024-08-23 | 17.37 | 16.97 | -0.43 | -2.47% | 16.84 | 17.45 | 31405 | 5357 | 0.73% |
| 2024-08-22 | 17.17 | 17.40 | 0.32 | 1.87% | 17.07 | 17.46 | 29821 | 5164 | 0.70% |
| 2024-08-21 | 17.29 | 17.08 | -0.18 | -1.04% | 17.02 | 17.29 | 13621 | 2329 | 0.32% |
| 2024-08-20 | 17.60 | 17.26 | -0.26 | -1.48% | 17.16 | 17.60 | 20594 | 3570 | 0.48% |
| 2024-08-19 | 17.33 | 17.52 | 0.24 | 1.39% | 17.22 | 17.57 | 20568 | 3589 | 0.48% |
| 2024-08-16 | 17.77 | 17.28 | -0.45 | -2.54% | 17.19 | 17.77 | 38119 | 6620 | 0.89% |