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 | 15.58 | 15.53 | -0.06 | -0.38% | 15.31 | 15.74 | 63061 | 9810 | 3.17% |
| 2024-11-20 | 15.15 | 15.59 | 0.42 | 2.77% | 15.01 | 15.65 | 104093 | 16128 | 5.24% |
| 2024-11-19 | 14.17 | 15.17 | 1.10 | 7.82% | 14.13 | 15.23 | 95701 | 14081 | 4.82% |
| 2024-11-18 | 14.55 | 14.07 | -0.45 | -3.10% | 13.93 | 14.66 | 55505 | 7881 | 2.79% |
| 2024-11-15 | 14.81 | 14.52 | -0.31 | -2.09% | 14.51 | 15.15 | 56174 | 8336 | 2.83% |
| 2024-11-14 | 15.40 | 14.83 | -0.58 | -3.76% | 14.82 | 15.49 | 56125 | 8496 | 2.82% |
| 2024-11-13 | 15.50 | 15.41 | -0.14 | -0.90% | 14.99 | 15.64 | 71031 | 10844 | 3.57% |
| 2024-11-12 | 15.77 | 15.55 | -0.15 | -0.96% | 15.36 | 15.98 | 93236 | 14610 | 4.69% |
| 2024-11-11 | 15.25 | 15.70 | 0.36 | 2.35% | 15.24 | 15.70 | 83407 | 12972 | 4.20% |
| 2024-11-08 | 15.58 | 15.34 | -0.12 | -0.78% | 15.24 | 15.65 | 86665 | 13397 | 4.36% |
| 2024-11-07 | 15.23 | 15.46 | 0.10 | 0.65% | 15.19 | 15.50 | 88845 | 13646 | 4.47% |
| 2024-11-06 | 15.27 | 15.36 | 0.35 | 2.33% | 15.17 | 15.75 | 129940 | 20068 | 6.54% |
| 2024-11-05 | 14.79 | 15.01 | 0.19 | 1.28% | 14.64 | 15.05 | 82619 | 12292 | 4.16% |
| 2024-11-04 | 14.37 | 14.82 | 0.50 | 3.49% | 14.30 | 14.84 | 68221 | 10042 | 3.43% |
| 2024-11-01 | 15.01 | 14.32 | -0.83 | -5.48% | 14.30 | 15.11 | 113312 | 16536 | 5.70% |
| 2024-10-31 | 15.19 | 15.15 | 0.00 | 0.00% | 14.98 | 15.24 | 76566 | 11582 | 3.85% |
| 2024-10-30 | 15.08 | 15.15 | -0.11 | -0.72% | 14.80 | 15.35 | 91262 | 13780 | 4.59% |
| 2024-10-29 | 15.18 | 15.26 | 0.08 | 0.53% | 15.05 | 15.47 | 119605 | 18285 | 6.02% |
| 2024-10-28 | 15.23 | 15.18 | -0.05 | -0.33% | 15.03 | 15.29 | 82058 | 12429 | 4.13% |
| 2024-10-25 | 15.09 | 15.23 | 0.09 | 0.59% | 15.05 | 15.26 | 68183 | 10350 | 3.43% |
| 2024-10-24 | 14.89 | 15.14 | 0.04 | 0.26% | 14.88 | 15.23 | 56815 | 8578 | 2.86% |
| 2024-10-23 | 15.31 | 15.10 | -0.28 | -1.82% | 15.01 | 15.38 | 96773 | 14710 | 4.87% |
| 2024-10-22 | 15.02 | 15.38 | 0.19 | 1.25% | 14.96 | 15.59 | 120513 | 18459 | 6.06% |
| 2024-10-21 | 15.05 | 15.19 | 0.04 | 0.26% | 14.80 | 15.38 | 150459 | 22679 | 7.57% |
| 2024-10-18 | 14.60 | 15.15 | 0.51 | 3.48% | 14.55 | 15.35 | 152751 | 22937 | 7.69% |
| 2024-10-17 | 14.91 | 14.64 | -0.12 | -0.81% | 14.50 | 14.97 | 84480 | 12465 | 4.25% |
| 2024-10-16 | 14.50 | 14.76 | 0.17 | 1.17% | 14.41 | 14.98 | 99872 | 14710 | 5.03% |
| 2024-10-15 | 14.54 | 14.59 | 0.26 | 1.81% | 14.40 | 15.33 | 160424 | 23715 | 8.07% |
| 2024-10-14 | 13.89 | 14.33 | 0.41 | 2.95% | 13.76 | 14.33 | 65827 | 9264 | 3.31% |
| 2024-10-11 | 14.89 | 13.92 | -0.97 | -6.51% | 13.68 | 14.89 | 98157 | 13848 | 4.94% |
| 2024-10-10 | 14.83 | 14.89 | 0.29 | 1.99% | 14.45 | 15.09 | 113892 | 16903 | 5.73% |
| 2024-10-09 | 15.50 | 14.60 | -1.23 | -7.77% | 14.35 | 15.50 | 120763 | 18023 | 6.08% |
| 2024-10-08 | 16.33 | 15.83 | 0.98 | 6.60% | 14.75 | 16.33 | 160074 | 24936 | 8.05% |
| 2024-09-30 | 14.19 | 14.85 | 1.29 | 9.51% | 13.82 | 14.91 | 140768 | 20327 | 7.08% |
| 2024-09-27 | 13.18 | 13.56 | 0.58 | 4.47% | 13.06 | 13.82 | 87048 | 11673 | 4.38% |
| 2024-09-26 | 12.56 | 12.98 | 0.45 | 3.59% | 12.48 | 12.99 | 51318 | 6539 | 2.58% |
| 2024-09-25 | 12.68 | 12.53 | -0.05 | -0.40% | 12.46 | 12.88 | 53164 | 6744 | 2.67% |
| 2024-09-24 | 12.06 | 12.58 | 0.59 | 4.92% | 11.97 | 12.58 | 47355 | 5815 | 2.38% |
| 2024-09-23 | 12.14 | 11.99 | -0.17 | -1.40% | 11.96 | 12.16 | 30853 | 3715 | 1.55% |
| 2024-09-20 | 12.42 | 12.16 | -0.19 | -1.54% | 12.10 | 12.42 | 40059 | 4884 | 2.02% |
| 2024-09-19 | 12.42 | 12.35 | -0.07 | -0.56% | 12.24 | 12.67 | 43434 | 5401 | 2.19% |
| 2024-09-18 | 12.63 | 12.42 | -0.16 | -1.27% | 12.17 | 12.68 | 27324 | 3378 | 1.37% |
| 2024-09-13 | 12.93 | 12.58 | -0.35 | -2.71% | 12.58 | 12.98 | 24245 | 3086 | 1.22% |
| 2024-09-12 | 13.04 | 12.93 | -0.13 | -1.00% | 12.88 | 13.21 | 21881 | 2852 | 1.10% |
| 2024-09-11 | 13.09 | 13.06 | -0.08 | -0.61% | 13.01 | 13.18 | 23798 | 3112 | 1.20% |
| 2024-09-10 | 12.93 | 13.14 | 0.26 | 2.02% | 12.78 | 13.15 | 29726 | 3853 | 1.50% |
| 2024-09-09 | 12.88 | 12.88 | 0.00 | 0.00% | 12.70 | 12.97 | 26119 | 3360 | 1.31% |
| 2024-09-06 | 13.15 | 12.88 | -0.32 | -2.42% | 12.88 | 13.19 | 33673 | 4377 | 1.69% |
| 2024-09-05 | 13.26 | 13.20 | -0.06 | -0.45% | 13.15 | 13.38 | 40891 | 5419 | 2.06% |
| 2024-09-04 | 13.20 | 13.26 | -0.05 | -0.38% | 13.19 | 13.39 | 47637 | 6329 | 2.40% |
| 2024-09-03 | 12.90 | 13.31 | 0.30 | 2.31% | 12.89 | 13.31 | 61470 | 8115 | 3.09% |
| 2024-09-02 | 13.02 | 13.01 | -0.06 | -0.46% | 12.96 | 13.30 | 60976 | 8003 | 3.07% |
| 2024-08-30 | 12.81 | 13.07 | 0.50 | 3.98% | 12.56 | 13.33 | 86292 | 11179 | 4.34% |
| 2024-08-29 | 12.12 | 12.57 | 0.32 | 2.61% | 12.12 | 12.68 | 34664 | 4320 | 1.74% |
| 2024-08-28 | 12.02 | 12.25 | 0.16 | 1.32% | 12.02 | 12.40 | 23962 | 2928 | 1.21% |
| 2024-08-27 | 12.26 | 12.09 | -0.29 | -2.34% | 12.07 | 12.45 | 28859 | 3532 | 1.45% |
| 2024-08-26 | 12.18 | 12.38 | 0.18 | 1.48% | 12.13 | 12.44 | 24952 | 3080 | 1.26% |
| 2024-08-23 | 12.44 | 12.20 | -0.21 | -1.69% | 12.08 | 12.44 | 31999 | 3913 | 1.61% |
| 2024-08-22 | 12.61 | 12.41 | -0.24 | -1.90% | 12.38 | 12.76 | 32737 | 4121 | 1.65% |
| 2024-08-21 | 12.59 | 12.65 | 0.06 | 0.48% | 12.47 | 12.75 | 30342 | 3835 | 1.53% |
| 2024-08-20 | 12.80 | 12.59 | -0.21 | -1.64% | 12.50 | 12.90 | 29863 | 3774 | 1.50% |
| 2024-08-19 | 13.06 | 12.80 | -0.19 | -1.46% | 12.74 | 13.08 | 37475 | 4828 | 1.89% |
| 2024-08-16 | 13.02 | 12.99 | 0.04 | 0.31% | 12.93 | 13.23 | 47805 | 6259 | 2.41% |
| 2024-08-15 | 12.73 | 12.95 | 0.12 | 0.94% | 12.70 | 13.09 | 35591 | 4601 | 1.79% |
| 2024-08-14 | 13.03 | 12.83 | -0.20 | -1.53% | 12.81 | 13.03 | 27682 | 3562 | 1.39% |
| 2024-08-13 | 12.80 | 13.03 | 0.19 | 1.48% | 12.80 | 13.11 | 33732 | 4376 | 1.70% |