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 | 15.43 | 15.48 | -0.02 | -0.13% | 15.21 | 15.56 | 35400 | 5454 | 0.80% |
| 2024-11-20 | 15.40 | 15.50 | 0.08 | 0.52% | 15.26 | 15.55 | 43243 | 6662 | 0.97% |
| 2024-11-19 | 15.13 | 15.42 | 0.43 | 2.87% | 15.02 | 15.50 | 45786 | 6992 | 1.03% |
| 2024-11-18 | 15.60 | 14.99 | -0.54 | -3.48% | 14.85 | 15.76 | 50082 | 7637 | 1.13% |
| 2024-11-15 | 16.26 | 15.53 | -0.76 | -4.67% | 15.50 | 16.45 | 73471 | 11726 | 1.65% |
| 2024-11-14 | 16.46 | 16.29 | -0.25 | -1.51% | 16.20 | 16.62 | 35139 | 5773 | 0.79% |
| 2024-11-13 | 16.55 | 16.54 | -0.16 | -0.96% | 16.22 | 16.78 | 42353 | 6975 | 0.95% |
| 2024-11-12 | 17.15 | 16.70 | -0.37 | -2.17% | 16.45 | 17.19 | 68799 | 11562 | 1.55% |
| 2024-11-11 | 16.90 | 17.07 | 0.27 | 1.61% | 16.58 | 17.17 | 80948 | 13656 | 1.82% |
| 2024-11-08 | 17.90 | 16.93 | -0.68 | -3.86% | 16.82 | 17.90 | 97525 | 16761 | 2.19% |
| 2024-11-07 | 16.83 | 17.61 | 0.37 | 2.15% | 16.75 | 17.76 | 120303 | 20857 | 2.70% |
| 2024-11-06 | 17.60 | 17.24 | -0.65 | -3.63% | 17.00 | 17.79 | 148569 | 25699 | 3.34% |
| 2024-11-05 | 17.37 | 17.89 | 0.99 | 5.86% | 17.00 | 18.28 | 194167 | 34526 | 4.36% |
| 2024-11-04 | 15.44 | 16.90 | 1.54 | 10.03% | 15.30 | 16.90 | 130796 | 21166 | 2.94% |
| 2024-11-01 | 15.82 | 15.36 | -0.64 | -4.00% | 15.34 | 15.92 | 86400 | 13473 | 1.94% |
| 2024-10-31 | 15.49 | 16.00 | 0.66 | 4.30% | 15.17 | 16.14 | 127213 | 20236 | 2.86% |
| 2024-10-30 | 15.38 | 15.34 | -0.07 | -0.45% | 15.03 | 15.38 | 85453 | 13000 | 1.92% |
| 2024-10-29 | 15.78 | 15.41 | -0.12 | -0.77% | 15.37 | 16.06 | 137567 | 21598 | 3.09% |
| 2024-10-28 | 15.22 | 15.53 | 1.03 | 7.10% | 15.12 | 15.67 | 139005 | 21417 | 3.12% |
| 2024-10-25 | 14.33 | 14.50 | 0.20 | 1.40% | 14.30 | 14.66 | 61172 | 8855 | 1.37% |
| 2024-10-24 | 14.18 | 14.30 | 0.08 | 0.56% | 14.11 | 14.36 | 49994 | 7126 | 1.12% |
| 2024-10-23 | 14.23 | 14.22 | -0.02 | -0.14% | 14.15 | 14.50 | 63674 | 9114 | 1.43% |
| 2024-10-22 | 14.20 | 14.24 | -0.04 | -0.28% | 14.05 | 14.37 | 55597 | 7902 | 1.25% |
| 2024-10-21 | 14.42 | 14.28 | -0.15 | -1.04% | 14.13 | 14.49 | 82740 | 11797 | 1.86% |
| 2024-10-18 | 13.91 | 14.43 | 0.41 | 2.92% | 13.88 | 14.88 | 104729 | 14959 | 2.35% |
| 2024-10-17 | 14.19 | 14.02 | -0.16 | -1.13% | 13.97 | 14.49 | 48171 | 6850 | 1.08% |
| 2024-10-16 | 14.02 | 14.18 | -0.07 | -0.49% | 14.00 | 14.45 | 55182 | 7828 | 1.24% |
| 2024-10-15 | 14.30 | 14.25 | -0.24 | -1.66% | 14.02 | 14.78 | 100434 | 14547 | 2.26% |
| 2024-10-14 | 14.00 | 14.49 | 0.71 | 5.15% | 13.83 | 14.55 | 110431 | 15704 | 2.48% |
| 2024-10-11 | 13.91 | 13.78 | -0.28 | -1.99% | 13.59 | 14.26 | 101478 | 14217 | 2.28% |
| 2024-10-10 | 15.05 | 14.06 | -1.36 | -8.82% | 13.88 | 15.29 | 173029 | 24601 | 3.89% |
| 2024-10-09 | 16.21 | 15.42 | -1.71 | -9.98% | 15.42 | 16.28 | 164118 | 25688 | 3.69% |
| 2024-10-08 | 17.13 | 17.13 | 1.56 | 10.02% | 15.73 | 17.13 | 281832 | 47489 | 6.33% |
| 2024-09-30 | 14.85 | 15.57 | 1.41 | 9.96% | 14.10 | 15.58 | 299837 | 44727 | 6.74% |
| 2024-09-27 | 13.75 | 14.16 | 0.34 | 2.46% | 13.25 | 14.70 | 251417 | 34696 | 5.65% |
| 2024-09-26 | 12.80 | 13.82 | 0.59 | 4.46% | 12.61 | 14.29 | 282754 | 37289 | 6.35% |
| 2024-09-25 | 12.90 | 13.23 | 1.20 | 9.98% | 12.60 | 13.23 | 336631 | 43841 | 7.56% |
| 2024-09-24 | 11.01 | 12.03 | 1.09 | 9.96% | 10.95 | 12.03 | 120022 | 13815 | 2.70% |
| 2024-09-23 | 11.13 | 10.94 | -0.34 | -3.01% | 10.87 | 11.16 | 67793 | 7439 | 1.52% |
| 2024-09-20 | 11.05 | 11.28 | -0.01 | -0.09% | 11.05 | 11.42 | 82366 | 9258 | 1.85% |
| 2024-09-19 | 11.13 | 11.29 | -0.02 | -0.18% | 11.09 | 11.58 | 153652 | 17396 | 3.45% |
| 2024-09-18 | 10.70 | 11.31 | 0.46 | 4.24% | 10.58 | 11.68 | 150712 | 16789 | 3.39% |
| 2024-09-13 | 10.75 | 10.85 | 0.10 | 0.93% | 10.70 | 11.19 | 75545 | 8283 | 1.70% |
| 2024-09-12 | 10.87 | 10.75 | -0.14 | -1.29% | 10.68 | 10.87 | 54717 | 5905 | 1.23% |
| 2024-09-11 | 10.75 | 10.89 | 0.12 | 1.11% | 10.69 | 11.17 | 79138 | 8647 | 1.78% |
| 2024-09-10 | 10.70 | 10.77 | -0.08 | -0.74% | 10.53 | 10.89 | 73640 | 7859 | 1.65% |
| 2024-09-09 | 10.53 | 10.85 | 0.22 | 2.07% | 10.41 | 11.24 | 78227 | 8464 | 1.76% |
| 2024-09-06 | 10.77 | 10.63 | -0.09 | -0.84% | 10.61 | 11.00 | 41951 | 4521 | 0.94% |
| 2024-09-05 | 10.44 | 10.72 | 0.27 | 2.58% | 10.40 | 10.75 | 27519 | 2925 | 0.62% |
| 2024-09-04 | 10.42 | 10.45 | -0.08 | -0.76% | 10.40 | 10.61 | 20879 | 2189 | 0.47% |
| 2024-09-03 | 10.39 | 10.53 | 0.11 | 1.06% | 10.36 | 10.61 | 25977 | 2729 | 0.58% |
| 2024-09-02 | 10.70 | 10.42 | -0.40 | -3.70% | 10.39 | 10.77 | 41477 | 4376 | 0.93% |
| 2024-08-30 | 10.68 | 10.82 | 0.19 | 1.79% | 10.56 | 10.97 | 49657 | 5372 | 1.12% |
| 2024-08-29 | 10.34 | 10.63 | 0.20 | 1.92% | 10.33 | 10.80 | 42651 | 4535 | 0.96% |
| 2024-08-28 | 10.21 | 10.43 | 0.17 | 1.66% | 10.21 | 10.55 | 40192 | 4185 | 0.90% |
| 2024-08-27 | 10.37 | 10.26 | -0.09 | -0.87% | 10.18 | 10.39 | 23144 | 2370 | 0.52% |
| 2024-08-26 | 10.16 | 10.35 | 0.14 | 1.37% | 10.12 | 10.41 | 30126 | 3103 | 0.68% |
| 2024-08-23 | 10.29 | 10.21 | 0.01 | 0.10% | 10.11 | 10.37 | 26694 | 2727 | 0.60% |
| 2024-08-22 | 10.46 | 10.20 | -0.26 | -2.49% | 10.17 | 10.58 | 30125 | 3102 | 0.68% |
| 2024-08-21 | 10.49 | 10.46 | -0.07 | -0.66% | 10.38 | 10.57 | 30554 | 3202 | 0.69% |
| 2024-08-20 | 10.78 | 10.53 | -0.34 | -3.13% | 10.46 | 10.85 | 44626 | 4727 | 1.00% |
| 2024-08-19 | 10.60 | 10.87 | 0.21 | 1.97% | 10.58 | 11.01 | 66478 | 7229 | 1.49% |
| 2024-08-16 | 10.85 | 10.66 | -0.20 | -1.84% | 10.65 | 10.91 | 30547 | 3274 | 0.69% |
| 2024-08-15 | 10.72 | 10.86 | 0.14 | 1.31% | 10.66 | 10.99 | 40544 | 4405 | 0.91% |