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 | 15.34 | 14.75 | -0.66 | -4.28% | 14.73 | 15.39 | 80244 | 12075 | 1.86% |
| 2024-11-21 | 15.65 | 15.41 | -0.31 | -1.97% | 15.29 | 15.72 | 66095 | 10225 | 1.53% |
| 2024-11-20 | 15.34 | 15.72 | 0.39 | 2.54% | 15.28 | 15.75 | 71270 | 11056 | 1.65% |
| 2024-11-19 | 15.23 | 15.33 | 0.11 | 0.72% | 14.96 | 15.33 | 76199 | 11578 | 1.76% |
| 2024-11-18 | 15.78 | 15.22 | -0.50 | -3.18% | 15.10 | 15.86 | 92384 | 14272 | 2.14% |
| 2024-11-15 | 15.90 | 15.72 | -0.24 | -1.50% | 15.67 | 16.05 | 66377 | 10549 | 1.54% |
| 2024-11-14 | 16.32 | 15.96 | -0.36 | -2.21% | 15.88 | 16.42 | 63477 | 10245 | 1.47% |
| 2024-11-13 | 16.66 | 16.32 | -0.44 | -2.63% | 16.10 | 16.69 | 115323 | 18829 | 2.67% |
| 2024-11-12 | 16.90 | 16.76 | -0.04 | -0.24% | 16.58 | 17.45 | 170827 | 29021 | 3.95% |
| 2024-11-11 | 16.29 | 16.80 | 0.70 | 4.35% | 16.24 | 17.00 | 137376 | 22983 | 3.18% |
| 2024-11-08 | 16.17 | 16.10 | 0.05 | 0.31% | 16.02 | 16.52 | 91514 | 14880 | 2.12% |
| 2024-11-07 | 15.60 | 16.05 | 0.36 | 2.29% | 15.56 | 16.10 | 69198 | 10970 | 1.60% |
| 2024-11-06 | 15.90 | 15.69 | -0.14 | -0.88% | 15.53 | 16.01 | 84458 | 13308 | 1.95% |
| 2024-11-05 | 15.61 | 15.83 | 0.22 | 1.41% | 15.41 | 15.85 | 67683 | 10634 | 1.57% |
| 2024-11-04 | 15.20 | 15.61 | 0.38 | 2.50% | 15.18 | 15.69 | 51946 | 8072 | 1.20% |
| 2024-11-01 | 15.54 | 15.23 | -0.37 | -2.37% | 15.18 | 15.57 | 59756 | 9165 | 1.38% |
| 2024-10-31 | 15.75 | 15.60 | -0.15 | -0.95% | 15.53 | 15.86 | 69835 | 10937 | 1.61% |
| 2024-10-30 | 15.55 | 15.75 | 0.10 | 0.64% | 15.50 | 15.96 | 55204 | 8699 | 1.28% |
| 2024-10-29 | 15.95 | 15.65 | -0.20 | -1.26% | 15.58 | 16.05 | 66119 | 10447 | 1.53% |
| 2024-10-28 | 15.59 | 15.85 | 0.29 | 1.86% | 15.58 | 15.93 | 61507 | 9702 | 1.42% |
| 2024-10-25 | 15.54 | 15.56 | 0.11 | 0.71% | 15.37 | 15.73 | 53953 | 8393 | 1.25% |
| 2024-10-24 | 15.42 | 15.45 | 0.00 | 0.00% | 15.24 | 15.67 | 58361 | 9025 | 1.35% |
| 2024-10-23 | 15.51 | 15.45 | -0.02 | -0.13% | 15.33 | 15.64 | 50128 | 7748 | 1.16% |
| 2024-10-22 | 15.17 | 15.47 | 0.29 | 1.91% | 15.07 | 15.65 | 61410 | 9470 | 1.42% |
| 2024-10-21 | 15.30 | 15.18 | 0.05 | 0.33% | 15.04 | 15.45 | 67388 | 10247 | 1.56% |
| 2024-10-18 | 14.58 | 15.13 | 0.55 | 3.77% | 14.51 | 15.52 | 81617 | 12258 | 1.89% |
| 2024-10-17 | 15.04 | 14.58 | -0.32 | -2.15% | 14.58 | 15.13 | 45379 | 6716 | 1.05% |
| 2024-10-16 | 14.68 | 14.90 | -0.08 | -0.53% | 14.62 | 15.18 | 53391 | 7965 | 1.23% |
| 2024-10-15 | 15.19 | 14.98 | -0.19 | -1.25% | 14.91 | 15.47 | 62900 | 9549 | 1.45% |
| 2024-10-14 | 14.96 | 15.17 | 0.21 | 1.40% | 14.65 | 15.24 | 72227 | 10825 | 1.67% |
| 2024-10-11 | 15.78 | 14.96 | -1.02 | -6.38% | 14.74 | 15.88 | 91888 | 13994 | 2.12% |
| 2024-10-10 | 16.27 | 15.98 | -0.12 | -0.75% | 15.88 | 16.69 | 102105 | 16578 | 2.36% |
| 2024-10-09 | 16.97 | 16.10 | -1.19 | -6.88% | 16.02 | 17.16 | 141536 | 23417 | 3.27% |
| 2024-10-08 | 17.57 | 17.29 | 1.32 | 8.27% | 16.38 | 17.57 | 199565 | 34318 | 4.62% |
| 2024-09-30 | 15.47 | 15.97 | 1.45 | 9.99% | 15.24 | 15.97 | 62985 | 9992 | 1.46% |
| 2024-09-27 | 14.02 | 14.52 | 0.75 | 5.45% | 14.00 | 14.73 | 98182 | 14121 | 2.27% |
| 2024-09-26 | 12.91 | 13.77 | 0.84 | 6.50% | 12.91 | 13.79 | 81731 | 10911 | 1.89% |
| 2024-09-25 | 13.13 | 12.93 | 0.04 | 0.31% | 12.86 | 13.26 | 71919 | 9433 | 1.66% |
| 2024-09-24 | 12.40 | 12.89 | 0.57 | 4.63% | 12.36 | 12.89 | 63744 | 8092 | 1.47% |
| 2024-09-23 | 12.25 | 12.32 | 0.07 | 0.57% | 12.13 | 12.37 | 35386 | 4350 | 0.82% |
| 2024-09-20 | 12.55 | 12.25 | -0.30 | -2.39% | 12.10 | 12.56 | 43448 | 5326 | 1.00% |
| 2024-09-19 | 12.40 | 12.55 | 0.20 | 1.62% | 12.31 | 12.73 | 35321 | 4432 | 0.82% |
| 2024-09-18 | 12.35 | 12.35 | 0.00 | 0.00% | 12.15 | 12.43 | 20735 | 2548 | 0.48% |
| 2024-09-13 | 12.59 | 12.35 | -0.26 | -2.06% | 12.33 | 12.69 | 21884 | 2726 | 0.51% |
| 2024-09-12 | 12.70 | 12.61 | -0.03 | -0.24% | 12.57 | 12.83 | 23577 | 2990 | 0.55% |
| 2024-09-11 | 12.50 | 12.64 | 0.10 | 0.80% | 12.42 | 12.65 | 21246 | 2671 | 0.49% |
| 2024-09-10 | 12.54 | 12.54 | 0.00 | 0.00% | 12.30 | 12.63 | 28548 | 3555 | 0.66% |
| 2024-09-09 | 12.51 | 12.54 | -0.07 | -0.56% | 12.47 | 12.67 | 28081 | 3526 | 0.65% |
| 2024-09-06 | 12.78 | 12.61 | -0.12 | -0.94% | 12.58 | 12.78 | 21054 | 2665 | 0.49% |
| 2024-09-05 | 12.72 | 12.73 | 0.01 | 0.08% | 12.58 | 12.81 | 25094 | 3184 | 0.58% |
| 2024-09-04 | 12.60 | 12.72 | 0.04 | 0.32% | 12.52 | 12.87 | 30947 | 3937 | 0.72% |
| 2024-09-03 | 12.38 | 12.68 | 0.25 | 2.01% | 12.35 | 12.76 | 37784 | 4771 | 0.87% |
| 2024-09-02 | 13.00 | 12.43 | -0.51 | -3.94% | 12.43 | 13.10 | 66863 | 8498 | 1.55% |
| 2024-08-30 | 13.01 | 12.94 | -0.07 | -0.54% | 12.71 | 13.23 | 71494 | 9309 | 1.65% |
| 2024-08-29 | 12.56 | 13.01 | 0.39 | 3.09% | 12.52 | 13.08 | 54365 | 7030 | 1.26% |
| 2024-08-28 | 12.77 | 12.62 | -0.20 | -1.56% | 12.55 | 12.82 | 35792 | 4526 | 0.83% |
| 2024-08-27 | 12.93 | 12.82 | -0.13 | -1.00% | 12.75 | 12.93 | 22509 | 2888 | 0.52% |
| 2024-08-26 | 13.08 | 12.95 | -0.15 | -1.15% | 12.85 | 13.31 | 44659 | 5809 | 1.03% |
| 2024-08-23 | 13.59 | 13.10 | -0.50 | -3.68% | 13.03 | 13.64 | 63908 | 8433 | 1.48% |
| 2024-08-22 | 13.99 | 13.60 | -0.55 | -3.89% | 13.45 | 14.10 | 41995 | 5722 | 0.97% |
| 2024-08-21 | 14.35 | 14.15 | -0.19 | -1.32% | 14.10 | 14.41 | 21870 | 3108 | 0.51% |
| 2024-08-20 | 14.58 | 14.34 | -0.25 | -1.71% | 14.33 | 14.68 | 16297 | 2346 | 0.38% |
| 2024-08-19 | 14.48 | 14.59 | 0.02 | 0.14% | 14.47 | 14.82 | 23036 | 3375 | 0.53% |
| 2024-08-16 | 14.55 | 14.57 | -0.01 | -0.07% | 14.42 | 14.61 | 15427 | 2239 | 0.36% |
| 2024-08-15 | 14.42 | 14.58 | 0.12 | 0.83% | 14.33 | 14.78 | 21614 | 3145 | 0.50% |