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 | 15.80 | 15.94 | 0.02 | 0.13% | 15.77 | 16.09 | 23080 | 3681 | 1.67% |
| 2024-11-20 | 15.45 | 15.92 | 0.38 | 2.45% | 15.34 | 15.93 | 37854 | 5941 | 2.73% |
| 2024-11-19 | 15.43 | 15.54 | 0.14 | 0.91% | 15.13 | 15.54 | 26068 | 4005 | 1.88% |
| 2024-11-18 | 15.56 | 15.40 | -0.09 | -0.58% | 15.15 | 15.80 | 28633 | 4442 | 2.07% |
| 2024-11-15 | 15.69 | 15.49 | -0.24 | -1.53% | 15.48 | 15.91 | 26580 | 4183 | 1.92% |
| 2024-11-14 | 16.02 | 15.73 | -0.42 | -2.60% | 15.66 | 16.09 | 32074 | 5101 | 2.32% |
| 2024-11-13 | 17.00 | 16.15 | -0.65 | -3.87% | 15.73 | 17.05 | 63909 | 10320 | 4.61% |
| 2024-11-12 | 16.73 | 16.80 | 0.07 | 0.42% | 16.51 | 16.99 | 54146 | 9099 | 3.91% |
| 2024-11-11 | 16.68 | 16.73 | -0.24 | -1.41% | 16.40 | 16.78 | 46808 | 7769 | 3.38% |
| 2024-11-08 | 16.33 | 16.97 | 0.67 | 4.11% | 15.78 | 17.44 | 126358 | 20866 | 9.12% |
| 2024-11-07 | 15.41 | 16.30 | 0.89 | 5.78% | 15.36 | 16.40 | 98058 | 15698 | 7.08% |
| 2024-11-06 | 15.31 | 15.41 | 0.09 | 0.59% | 15.17 | 15.73 | 65860 | 10151 | 4.76% |
| 2024-11-05 | 15.18 | 15.32 | 0.11 | 0.72% | 15.07 | 15.35 | 39138 | 5963 | 2.83% |
| 2024-11-04 | 15.04 | 15.21 | 0.17 | 1.13% | 14.92 | 15.25 | 34674 | 5233 | 2.50% |
| 2024-11-01 | 15.22 | 15.04 | -0.34 | -2.21% | 14.93 | 15.46 | 47894 | 7274 | 3.46% |
| 2024-10-31 | 15.36 | 15.38 | 0.02 | 0.13% | 15.09 | 15.47 | 31660 | 4847 | 2.29% |
| 2024-10-30 | 15.33 | 15.36 | -0.09 | -0.58% | 15.12 | 15.52 | 39440 | 6034 | 2.85% |
| 2024-10-29 | 15.67 | 15.45 | -0.28 | -1.78% | 15.38 | 15.85 | 45260 | 7068 | 3.27% |
| 2024-10-28 | 15.32 | 15.73 | 0.59 | 3.90% | 15.18 | 15.75 | 62804 | 9726 | 4.54% |
| 2024-10-25 | 15.11 | 15.14 | 0.04 | 0.26% | 14.92 | 15.21 | 37470 | 5644 | 2.71% |
| 2024-10-24 | 15.00 | 15.10 | 0.07 | 0.47% | 14.85 | 15.19 | 33997 | 5129 | 2.45% |
| 2024-10-23 | 15.15 | 15.03 | -0.12 | -0.79% | 14.84 | 15.41 | 45518 | 6871 | 3.29% |
| 2024-10-22 | 15.28 | 15.15 | -0.30 | -1.94% | 14.90 | 15.36 | 61611 | 9325 | 4.45% |
| 2024-10-21 | 14.43 | 15.45 | 1.07 | 7.44% | 14.37 | 15.60 | 117016 | 17683 | 8.45% |
| 2024-10-18 | 13.95 | 14.38 | 0.27 | 1.91% | 13.95 | 14.52 | 47883 | 6834 | 3.46% |
| 2024-10-17 | 14.18 | 14.11 | 0.00 | 0.00% | 14.09 | 14.35 | 34045 | 4843 | 2.46% |
| 2024-10-16 | 13.99 | 14.11 | 0.02 | 0.14% | 13.85 | 14.30 | 39172 | 5505 | 2.83% |
| 2024-10-15 | 14.33 | 14.09 | -0.32 | -2.22% | 14.05 | 14.38 | 38889 | 5524 | 2.81% |
| 2024-10-14 | 14.33 | 14.41 | 0.18 | 1.26% | 14.02 | 14.50 | 38636 | 5523 | 2.79% |
| 2024-10-11 | 14.35 | 14.23 | -0.20 | -1.39% | 14.05 | 14.59 | 46918 | 6718 | 3.39% |
| 2024-10-10 | 14.46 | 14.43 | -0.22 | -1.50% | 14.00 | 14.90 | 84017 | 12171 | 6.07% |
| 2024-10-09 | 15.66 | 14.65 | -1.63 | -10.01% | 14.65 | 15.67 | 114648 | 17023 | 8.28% |
| 2024-10-08 | 17.94 | 16.28 | -0.18 | -1.09% | 15.68 | 18.08 | 213208 | 35846 | 15.40% |
| 2024-09-30 | 15.70 | 16.46 | 1.29 | 8.50% | 14.96 | 16.66 | 184477 | 29234 | 13.32% |
| 2024-09-27 | 15.00 | 15.17 | 0.36 | 2.43% | 14.59 | 15.41 | 135066 | 20232 | 9.75% |
| 2024-09-26 | 13.69 | 14.81 | 1.10 | 8.02% | 13.61 | 15.08 | 91873 | 13110 | 6.63% |
| 2024-09-25 | 13.55 | 13.71 | 0.28 | 2.08% | 13.47 | 14.09 | 63887 | 8799 | 4.61% |
| 2024-09-24 | 12.90 | 13.43 | 0.57 | 4.43% | 12.87 | 13.43 | 43324 | 5703 | 3.13% |
| 2024-09-23 | 12.89 | 12.86 | -0.01 | -0.08% | 12.73 | 12.98 | 17610 | 2263 | 1.27% |
| 2024-09-20 | 12.96 | 12.87 | -0.12 | -0.92% | 12.79 | 12.99 | 18186 | 2338 | 1.31% |
| 2024-09-19 | 12.76 | 12.99 | 0.24 | 1.88% | 12.74 | 13.07 | 24712 | 3199 | 1.78% |
| 2024-09-18 | 12.84 | 12.75 | -0.15 | -1.16% | 12.40 | 12.85 | 28758 | 3628 | 2.08% |
| 2024-09-13 | 13.03 | 12.90 | -0.14 | -1.07% | 12.85 | 13.05 | 20104 | 2601 | 1.45% |
| 2024-09-12 | 13.13 | 13.04 | -0.07 | -0.53% | 12.99 | 13.26 | 25512 | 3340 | 1.84% |
| 2024-09-11 | 13.47 | 13.11 | -0.36 | -2.67% | 13.09 | 13.47 | 25343 | 3349 | 1.83% |
| 2024-09-10 | 13.72 | 13.47 | -0.33 | -2.39% | 13.27 | 13.84 | 39021 | 5263 | 2.82% |
| 2024-09-09 | 13.72 | 13.80 | 0.01 | 0.07% | 13.67 | 13.94 | 30132 | 4161 | 2.18% |
| 2024-09-06 | 13.88 | 13.79 | -0.11 | -0.79% | 13.75 | 14.04 | 30036 | 4172 | 2.17% |
| 2024-09-05 | 13.80 | 13.90 | 0.21 | 1.53% | 13.80 | 13.94 | 21977 | 3049 | 1.59% |
| 2024-09-04 | 13.75 | 13.69 | -0.19 | -1.37% | 13.67 | 13.98 | 27946 | 3861 | 2.02% |
| 2024-09-03 | 13.61 | 13.88 | 0.17 | 1.24% | 13.61 | 13.95 | 33781 | 4662 | 2.44% |
| 2024-09-02 | 13.60 | 13.71 | 0.20 | 1.48% | 13.59 | 13.98 | 63015 | 8703 | 4.55% |
| 2024-08-30 | 13.23 | 13.51 | 0.44 | 3.37% | 13.06 | 13.69 | 49256 | 6585 | 3.56% |
| 2024-08-29 | 12.83 | 13.07 | 0.21 | 1.63% | 12.67 | 13.08 | 27487 | 3556 | 1.99% |
| 2024-08-28 | 12.85 | 12.86 | 0.00 | 0.00% | 12.75 | 13.01 | 19460 | 2506 | 1.41% |
| 2024-08-27 | 12.80 | 12.86 | 0.04 | 0.31% | 12.69 | 12.94 | 17348 | 2225 | 1.26% |
| 2024-08-26 | 12.70 | 12.82 | 0.12 | 0.94% | 12.55 | 12.91 | 14777 | 1887 | 1.07% |
| 2024-08-23 | 12.67 | 12.70 | 0.02 | 0.16% | 12.56 | 12.77 | 15134 | 1917 | 1.10% |
| 2024-08-22 | 12.98 | 12.68 | -0.32 | -2.46% | 12.67 | 13.03 | 13794 | 1770 | 1.00% |
| 2024-08-21 | 12.84 | 13.00 | 0.20 | 1.56% | 12.80 | 13.07 | 18168 | 2351 | 1.32% |
| 2024-08-20 | 13.13 | 12.80 | -0.33 | -2.51% | 12.78 | 13.13 | 21292 | 2742 | 1.54% |
| 2024-08-19 | 13.05 | 13.13 | 0.06 | 0.46% | 12.92 | 13.20 | 15284 | 2004 | 1.11% |
| 2024-08-16 | 13.22 | 13.07 | -0.16 | -1.21% | 13.02 | 13.24 | 15881 | 2081 | 1.15% |
| 2024-08-15 | 13.11 | 13.23 | 0.18 | 1.38% | 12.92 | 13.28 | 21783 | 2861 | 1.58% |
| 2024-08-14 | 13.22 | 13.05 | -0.19 | -1.44% | 13.02 | 13.29 | 16357 | 2150 | 1.19% |
| 2024-08-13 | 13.30 | 13.24 | -0.06 | -0.45% | 13.02 | 13.38 | 26890 | 3539 | 1.95% |