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 | 15.41 | 15.63 | 0.13 | 0.84% | 15.41 | 15.97 | 37906 | 5930 | 0.95% |
| 2024-11-20 | 15.37 | 15.50 | 0.13 | 0.85% | 15.25 | 15.50 | 24980 | 3848 | 0.62% |
| 2024-11-19 | 15.24 | 15.37 | 0.21 | 1.39% | 15.06 | 15.63 | 24301 | 3707 | 0.61% |
| 2024-11-18 | 15.43 | 15.16 | -0.18 | -1.17% | 15.01 | 15.73 | 26879 | 4103 | 0.67% |
| 2024-11-15 | 15.79 | 15.34 | -0.49 | -3.10% | 15.31 | 15.94 | 27267 | 4264 | 0.68% |
| 2024-11-14 | 16.13 | 15.83 | -0.18 | -1.12% | 15.78 | 16.20 | 26037 | 4161 | 0.65% |
| 2024-11-13 | 16.00 | 16.01 | 0.12 | 0.76% | 15.66 | 16.18 | 32688 | 5202 | 0.82% |
| 2024-11-12 | 16.35 | 15.89 | -0.45 | -2.75% | 15.77 | 16.43 | 45700 | 7345 | 1.14% |
| 2024-11-11 | 16.23 | 16.34 | 0.01 | 0.06% | 16.15 | 16.44 | 40017 | 6521 | 1.00% |
| 2024-11-08 | 17.12 | 16.33 | -0.67 | -3.94% | 16.26 | 17.15 | 58987 | 9771 | 1.47% |
| 2024-11-07 | 16.49 | 17.00 | 0.26 | 1.55% | 16.49 | 17.07 | 50619 | 8487 | 1.27% |
| 2024-11-06 | 17.20 | 16.74 | -0.24 | -1.41% | 16.61 | 17.35 | 60795 | 10308 | 1.52% |
| 2024-11-05 | 17.11 | 16.98 | -0.12 | -0.70% | 16.70 | 17.21 | 73191 | 12372 | 1.83% |
| 2024-11-04 | 16.57 | 17.10 | 0.35 | 2.09% | 16.48 | 17.60 | 73104 | 12444 | 1.83% |
| 2024-11-01 | 17.00 | 16.75 | -0.23 | -1.35% | 15.90 | 17.47 | 97901 | 16317 | 2.45% |
| 2024-10-31 | 16.10 | 16.98 | 0.96 | 5.99% | 16.10 | 17.62 | 150696 | 25501 | 3.77% |
| 2024-10-30 | 16.15 | 16.02 | -0.26 | -1.60% | 15.78 | 16.44 | 88402 | 14232 | 2.21% |
| 2024-10-29 | 16.20 | 16.28 | 0.75 | 4.83% | 15.83 | 16.69 | 190796 | 31232 | 4.77% |
| 2024-10-28 | 14.23 | 15.53 | 1.41 | 9.99% | 14.23 | 15.53 | 91711 | 13971 | 2.29% |
| 2024-10-25 | 14.05 | 14.12 | 0.12 | 0.86% | 14.05 | 14.18 | 18275 | 2580 | 0.46% |
| 2024-10-24 | 14.15 | 14.00 | -0.17 | -1.20% | 13.94 | 14.16 | 15511 | 2176 | 0.39% |
| 2024-10-23 | 14.23 | 14.17 | -0.05 | -0.35% | 14.11 | 14.32 | 20648 | 2935 | 0.52% |
| 2024-10-22 | 14.08 | 14.22 | 0.23 | 1.64% | 14.08 | 14.45 | 30698 | 4363 | 0.77% |
| 2024-10-21 | 13.85 | 13.99 | 0.19 | 1.38% | 13.77 | 14.04 | 31726 | 4412 | 0.79% |
| 2024-10-18 | 13.61 | 13.80 | 0.19 | 1.40% | 13.45 | 13.97 | 23644 | 3245 | 0.59% |
| 2024-10-17 | 13.93 | 13.61 | -0.27 | -1.95% | 13.60 | 13.97 | 20922 | 2881 | 0.52% |
| 2024-10-16 | 13.59 | 13.88 | 0.18 | 1.31% | 13.55 | 14.08 | 19640 | 2716 | 0.49% |
| 2024-10-15 | 13.77 | 13.70 | -0.16 | -1.15% | 13.67 | 14.00 | 21810 | 3016 | 0.55% |
| 2024-10-14 | 13.68 | 13.86 | 0.33 | 2.44% | 13.50 | 13.92 | 24611 | 3380 | 0.62% |
| 2024-10-11 | 13.80 | 13.53 | -0.42 | -3.01% | 13.42 | 13.94 | 24542 | 3350 | 0.61% |
| 2024-10-10 | 13.80 | 13.95 | 0.30 | 2.20% | 13.50 | 14.31 | 42242 | 5911 | 1.06% |
| 2024-10-09 | 14.65 | 13.65 | -1.36 | -9.06% | 13.63 | 14.75 | 58831 | 8271 | 1.47% |
| 2024-10-08 | 16.00 | 15.01 | 0.37 | 2.53% | 14.17 | 16.02 | 99472 | 14961 | 2.49% |
| 2024-09-30 | 13.97 | 14.64 | 1.09 | 8.04% | 13.65 | 14.75 | 74989 | 10671 | 1.88% |
| 2024-09-27 | 13.11 | 13.55 | 0.59 | 4.55% | 12.96 | 13.77 | 48372 | 6460 | 1.21% |
| 2024-09-26 | 12.51 | 12.96 | 0.43 | 3.43% | 12.46 | 12.97 | 24858 | 3174 | 0.62% |
| 2024-09-25 | 12.53 | 12.53 | 0.10 | 0.80% | 12.48 | 12.78 | 20786 | 2626 | 0.52% |
| 2024-09-24 | 12.10 | 12.43 | 0.42 | 3.50% | 12.06 | 12.47 | 20041 | 2467 | 0.50% |
| 2024-09-23 | 11.91 | 12.01 | 0.05 | 0.42% | 11.81 | 12.05 | 9561 | 1142 | 0.24% |
| 2024-09-20 | 12.04 | 11.96 | -0.08 | -0.66% | 11.88 | 12.12 | 10144 | 1213 | 0.25% |
| 2024-09-19 | 11.89 | 12.04 | 0.15 | 1.26% | 11.88 | 12.19 | 14284 | 1723 | 0.36% |
| 2024-09-18 | 11.86 | 11.89 | 0.03 | 0.25% | 11.68 | 11.94 | 11327 | 1333 | 0.28% |
| 2024-09-13 | 12.10 | 11.86 | -0.19 | -1.58% | 11.85 | 12.16 | 12718 | 1520 | 0.32% |
| 2024-09-12 | 12.18 | 12.05 | -0.11 | -0.90% | 12.04 | 12.33 | 13716 | 1676 | 0.34% |
| 2024-09-11 | 12.27 | 12.16 | -0.09 | -0.73% | 12.12 | 12.29 | 5513 | 671 | 0.14% |
| 2024-09-10 | 12.26 | 12.25 | 0.04 | 0.33% | 12.02 | 12.30 | 9074 | 1104 | 0.23% |
| 2024-09-09 | 12.31 | 12.21 | -0.10 | -0.81% | 12.13 | 12.36 | 9505 | 1160 | 0.24% |
| 2024-09-06 | 12.54 | 12.31 | -0.18 | -1.44% | 12.31 | 12.54 | 9616 | 1193 | 0.24% |
| 2024-09-05 | 12.39 | 12.49 | 0.10 | 0.81% | 12.39 | 12.52 | 7377 | 920 | 0.18% |
| 2024-09-04 | 12.40 | 12.39 | -0.11 | -0.88% | 12.38 | 12.52 | 10564 | 1312 | 0.26% |
| 2024-09-03 | 12.40 | 12.50 | 0.06 | 0.48% | 12.38 | 12.57 | 8755 | 1093 | 0.22% |
| 2024-09-02 | 12.67 | 12.44 | -0.26 | -2.05% | 12.43 | 12.76 | 17050 | 2144 | 0.43% |
| 2024-08-30 | 12.60 | 12.70 | 0.08 | 0.63% | 12.52 | 12.89 | 29332 | 3740 | 0.73% |
| 2024-08-29 | 12.48 | 12.62 | 0.14 | 1.12% | 12.41 | 12.67 | 9384 | 1179 | 0.23% |
| 2024-08-28 | 12.50 | 12.48 | -0.09 | -0.72% | 12.45 | 12.61 | 10372 | 1298 | 0.26% |
| 2024-08-27 | 12.67 | 12.57 | -0.13 | -1.02% | 12.39 | 12.73 | 10916 | 1369 | 0.27% |
| 2024-08-26 | 12.49 | 12.70 | 0.18 | 1.44% | 12.49 | 12.76 | 12621 | 1598 | 0.32% |
| 2024-08-23 | 12.46 | 12.52 | 0.06 | 0.48% | 12.35 | 12.55 | 10952 | 1364 | 0.27% |
| 2024-08-22 | 12.82 | 12.46 | -0.32 | -2.50% | 12.40 | 12.84 | 16782 | 2111 | 0.42% |
| 2024-08-21 | 12.75 | 12.78 | -0.08 | -0.62% | 12.67 | 12.93 | 15593 | 1996 | 0.39% |
| 2024-08-20 | 13.64 | 12.86 | -0.78 | -5.72% | 12.80 | 13.65 | 40089 | 5218 | 1.00% |
| 2024-08-19 | 13.69 | 13.64 | -0.07 | -0.51% | 13.59 | 13.79 | 9505 | 1299 | 0.24% |
| 2024-08-16 | 13.91 | 13.71 | -0.21 | -1.51% | 13.67 | 13.98 | 11318 | 1563 | 0.28% |