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 | 15.79 | 15.26 | -0.53 | -3.36% | 15.00 | 16.15 | 44807 | 6944 | 3.83% |
| 2024-11-20 | 15.25 | 15.79 | 0.56 | 3.68% | 15.01 | 15.85 | 29510 | 4597 | 2.52% |
| 2024-11-19 | 14.80 | 15.23 | 0.43 | 2.91% | 14.70 | 15.26 | 21343 | 3188 | 1.82% |
| 2024-11-18 | 15.37 | 14.80 | -0.59 | -3.83% | 14.61 | 15.52 | 38718 | 5788 | 3.31% |
| 2024-11-15 | 15.41 | 15.39 | 0.07 | 0.46% | 15.32 | 15.97 | 45252 | 7082 | 3.87% |
| 2024-11-14 | 16.16 | 15.32 | -0.53 | -3.34% | 15.30 | 16.60 | 65796 | 10634 | 5.62% |
| 2024-11-13 | 15.56 | 15.85 | 0.38 | 2.46% | 15.38 | 16.10 | 43770 | 6887 | 3.74% |
| 2024-11-12 | 15.63 | 15.47 | -0.17 | -1.09% | 15.30 | 15.89 | 36039 | 5643 | 3.08% |
| 2024-11-11 | 15.71 | 15.64 | 0.11 | 0.71% | 15.15 | 15.71 | 41167 | 6369 | 3.52% |
| 2024-11-08 | 15.37 | 15.53 | 0.21 | 1.37% | 15.05 | 15.62 | 51302 | 7887 | 4.38% |
| 2024-11-07 | 14.60 | 15.32 | 0.54 | 3.65% | 14.60 | 15.78 | 60861 | 9372 | 5.20% |
| 2024-11-06 | 15.00 | 14.78 | -0.25 | -1.66% | 14.61 | 15.15 | 45144 | 6700 | 3.86% |
| 2024-11-05 | 14.80 | 15.03 | 0.15 | 1.01% | 14.67 | 15.09 | 44056 | 6559 | 3.77% |
| 2024-11-04 | 14.77 | 14.88 | 0.09 | 0.61% | 14.44 | 14.89 | 36587 | 5367 | 3.13% |
| 2024-11-01 | 15.79 | 14.79 | -1.00 | -6.33% | 14.68 | 16.34 | 53398 | 8141 | 4.56% |
| 2024-10-31 | 15.59 | 15.79 | 0.44 | 2.87% | 15.35 | 16.48 | 52108 | 8281 | 4.45% |
| 2024-10-30 | 15.32 | 15.35 | -0.24 | -1.54% | 15.05 | 15.80 | 43932 | 6754 | 3.75% |
| 2024-10-29 | 16.50 | 15.59 | -0.98 | -5.91% | 15.58 | 16.50 | 72266 | 11485 | 6.18% |
| 2024-10-28 | 15.52 | 16.57 | 1.23 | 8.02% | 15.51 | 16.78 | 107628 | 17527 | 9.20% |
| 2024-10-25 | 14.90 | 15.34 | 0.84 | 5.79% | 14.75 | 15.68 | 76183 | 11675 | 6.51% |
| 2024-10-24 | 14.45 | 14.50 | 0.00 | 0.00% | 14.39 | 14.60 | 24760 | 3587 | 2.12% |
| 2024-10-23 | 14.84 | 14.50 | -0.27 | -1.83% | 14.43 | 14.87 | 44063 | 6439 | 3.77% |
| 2024-10-22 | 14.85 | 14.77 | -0.18 | -1.20% | 14.44 | 14.91 | 45903 | 6721 | 3.92% |
| 2024-10-21 | 14.50 | 14.95 | 0.32 | 2.19% | 14.30 | 15.30 | 74332 | 10926 | 6.35% |
| 2024-10-18 | 14.10 | 14.63 | 0.20 | 1.39% | 14.10 | 14.97 | 62727 | 9155 | 5.36% |
| 2024-10-17 | 14.04 | 14.43 | 0.39 | 2.78% | 14.04 | 15.00 | 70726 | 10279 | 6.04% |
| 2024-10-16 | 14.00 | 14.04 | -0.36 | -2.50% | 13.85 | 14.55 | 54615 | 7718 | 4.67% |
| 2024-10-15 | 13.66 | 14.40 | 0.70 | 5.11% | 13.48 | 14.86 | 77475 | 10903 | 6.62% |
| 2024-10-14 | 13.61 | 13.70 | 0.60 | 4.58% | 13.06 | 13.74 | 33465 | 4515 | 2.86% |
| 2024-10-11 | 13.75 | 13.10 | -0.65 | -4.73% | 12.88 | 13.88 | 36181 | 4801 | 3.09% |
| 2024-10-10 | 13.32 | 13.75 | 0.45 | 3.38% | 13.32 | 14.19 | 45696 | 6303 | 3.91% |
| 2024-10-09 | 14.95 | 13.30 | -2.41 | -15.34% | 13.30 | 14.99 | 80128 | 11403 | 6.85% |
| 2024-10-08 | 16.00 | 15.71 | 1.51 | 10.63% | 14.55 | 16.38 | 112686 | 17459 | 9.63% |
| 2024-09-30 | 12.60 | 14.20 | 1.75 | 14.06% | 12.47 | 14.30 | 100863 | 13502 | 8.62% |
| 2024-09-27 | 11.93 | 12.45 | 0.57 | 4.80% | 11.80 | 12.62 | 71841 | 8808 | 6.14% |
| 2024-09-26 | 11.77 | 11.88 | 0.00 | 0.00% | 11.58 | 11.90 | 52281 | 6148 | 4.47% |
| 2024-09-25 | 11.56 | 11.88 | 0.33 | 2.86% | 11.46 | 11.92 | 71977 | 8457 | 6.15% |
| 2024-09-24 | 11.48 | 11.55 | 0.05 | 0.43% | 11.13 | 11.68 | 56011 | 6396 | 4.79% |
| 2024-09-23 | 11.36 | 11.50 | 0.07 | 0.61% | 11.17 | 11.76 | 39904 | 4568 | 3.41% |
| 2024-09-20 | 11.66 | 11.43 | -0.33 | -2.81% | 11.26 | 11.78 | 56473 | 6443 | 4.83% |
| 2024-09-19 | 11.35 | 11.76 | 0.37 | 3.25% | 11.18 | 11.96 | 72646 | 8521 | 6.21% |
| 2024-09-18 | 11.44 | 11.39 | -0.04 | -0.35% | 11.15 | 11.49 | 49689 | 5606 | 4.25% |
| 2024-09-13 | 11.24 | 11.43 | 0.32 | 2.88% | 10.97 | 11.66 | 71732 | 8144 | 6.13% |
| 2024-09-12 | 11.00 | 11.11 | 0.11 | 1.00% | 10.97 | 11.39 | 32030 | 3563 | 2.74% |
| 2024-09-11 | 10.86 | 11.00 | -0.08 | -0.72% | 10.86 | 11.25 | 25156 | 2778 | 2.15% |
| 2024-09-10 | 10.71 | 11.08 | 0.48 | 4.53% | 10.56 | 11.12 | 37924 | 4135 | 3.24% |
| 2024-09-09 | 10.61 | 10.60 | 0.01 | 0.09% | 10.47 | 10.73 | 16161 | 1714 | 1.38% |
| 2024-09-06 | 10.96 | 10.59 | -0.40 | -3.64% | 10.53 | 11.00 | 33634 | 3598 | 2.87% |
| 2024-09-05 | 11.11 | 10.99 | -0.09 | -0.81% | 10.90 | 11.26 | 27805 | 3060 | 2.38% |
| 2024-09-04 | 11.16 | 11.08 | -0.22 | -1.95% | 11.06 | 11.30 | 31892 | 3557 | 2.73% |
| 2024-09-03 | 11.06 | 11.30 | 0.24 | 2.17% | 11.01 | 11.35 | 35907 | 4039 | 3.07% |
| 2024-09-02 | 11.17 | 11.06 | -0.11 | -0.98% | 11.01 | 11.40 | 42105 | 4717 | 3.60% |
| 2024-08-30 | 11.28 | 11.17 | 0.20 | 1.82% | 10.86 | 11.37 | 59197 | 6586 | 5.06% |
| 2024-08-29 | 10.76 | 10.97 | 0.76 | 7.44% | 10.76 | 11.46 | 75460 | 8374 | 6.45% |
| 2024-08-28 | 10.50 | 10.21 | -0.47 | -4.40% | 10.01 | 10.59 | 43103 | 4410 | 3.68% |
| 2024-08-27 | 11.48 | 10.68 | -0.82 | -7.13% | 10.60 | 11.48 | 51038 | 5616 | 4.36% |
| 2024-08-26 | 11.51 | 11.50 | -0.37 | -3.12% | 11.13 | 11.57 | 66142 | 7503 | 5.65% |
| 2024-08-23 | 11.51 | 11.87 | 0.27 | 2.33% | 10.96 | 12.11 | 99200 | 11430 | 8.48% |
| 2024-08-22 | 10.93 | 11.60 | 0.67 | 6.13% | 10.78 | 12.77 | 106213 | 12329 | 9.08% |
| 2024-08-21 | 10.80 | 10.93 | 0.38 | 3.60% | 10.41 | 11.21 | 49582 | 5334 | 4.24% |
| 2024-08-20 | 10.83 | 10.55 | 0.06 | 0.57% | 10.44 | 11.17 | 35474 | 3819 | 3.03% |
| 2024-08-19 | 10.39 | 10.49 | 0.05 | 0.48% | 10.12 | 10.68 | 26427 | 2774 | 2.26% |
| 2024-08-16 | 10.85 | 10.44 | -0.40 | -3.69% | 10.36 | 10.98 | 36152 | 3827 | 3.09% |
| 2024-08-15 | 10.60 | 10.84 | -0.09 | -0.82% | 10.30 | 10.95 | 47781 | 5065 | 4.08% |
| 2024-08-14 | 11.28 | 10.93 | -0.21 | -1.89% | 10.91 | 11.54 | 43188 | 4846 | 3.69% |
| 2024-08-13 | 11.18 | 11.14 | -0.06 | -0.54% | 10.80 | 11.38 | 42217 | 4657 | 3.61% |