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 | 15.12 | 14.94 | -0.17 | -1.13% | 14.77 | 15.14 | 156463 | 23403 | 2.93% |
| 2024-11-20 | 14.92 | 15.11 | 0.02 | 0.13% | 14.86 | 15.24 | 179360 | 27054 | 3.35% |
| 2024-11-19 | 14.61 | 15.09 | 0.49 | 3.36% | 14.53 | 15.09 | 178718 | 26540 | 3.34% |
| 2024-11-18 | 15.40 | 14.60 | -0.73 | -4.76% | 14.43 | 15.48 | 256995 | 38067 | 4.81% |
| 2024-11-15 | 15.65 | 15.33 | -0.34 | -2.17% | 15.30 | 15.89 | 208691 | 32624 | 3.90% |
| 2024-11-14 | 16.06 | 15.67 | -0.33 | -2.06% | 15.61 | 16.28 | 230549 | 36781 | 4.31% |
| 2024-11-13 | 16.35 | 16.00 | -0.45 | -2.74% | 15.69 | 16.41 | 349612 | 55872 | 6.54% |
| 2024-11-12 | 16.39 | 16.45 | 0.08 | 0.49% | 16.19 | 17.00 | 480183 | 79925 | 8.98% |
| 2024-11-11 | 16.20 | 16.37 | 0.17 | 1.05% | 15.96 | 16.39 | 378684 | 61420 | 7.08% |
| 2024-11-08 | 16.58 | 16.20 | -0.51 | -3.05% | 16.11 | 16.67 | 605995 | 98989 | 11.33% |
| 2024-11-07 | 16.01 | 16.71 | 1.58 | 10.44% | 15.79 | 17.25 | 921714 | 151677 | 17.24% |
| 2024-11-06 | 15.33 | 15.13 | -0.21 | -1.37% | 15.02 | 15.50 | 358026 | 54718 | 6.70% |
| 2024-11-05 | 15.09 | 15.34 | 0.29 | 1.93% | 15.02 | 15.58 | 336055 | 51401 | 6.29% |
| 2024-11-04 | 14.83 | 15.05 | 0.14 | 0.94% | 14.68 | 15.33 | 241792 | 36338 | 4.52% |
| 2024-11-01 | 14.51 | 14.91 | 0.21 | 1.43% | 14.51 | 15.32 | 393022 | 59085 | 7.35% |
| 2024-10-31 | 14.96 | 14.70 | -0.41 | -2.71% | 14.68 | 15.08 | 291833 | 43337 | 5.46% |
| 2024-10-30 | 15.01 | 15.11 | 0.03 | 0.20% | 14.77 | 15.22 | 234182 | 35134 | 4.38% |
| 2024-10-29 | 15.56 | 15.08 | -0.55 | -3.52% | 15.00 | 15.68 | 333480 | 50930 | 6.24% |
| 2024-10-28 | 15.70 | 15.63 | -0.32 | -2.01% | 15.50 | 15.78 | 411371 | 64289 | 7.69% |
| 2024-10-25 | 14.88 | 15.95 | 0.92 | 6.12% | 14.86 | 15.95 | 629861 | 98304 | 11.78% |
| 2024-10-24 | 14.83 | 15.03 | 0.26 | 1.76% | 14.83 | 15.48 | 430330 | 65291 | 8.05% |
| 2024-10-23 | 15.01 | 14.77 | -0.30 | -1.99% | 14.70 | 15.09 | 295569 | 43991 | 5.53% |
| 2024-10-22 | 14.80 | 15.07 | 0.15 | 1.01% | 14.66 | 15.38 | 427679 | 64559 | 8.00% |
| 2024-10-21 | 14.82 | 14.92 | 0.01 | 0.07% | 14.44 | 14.93 | 450510 | 66086 | 8.43% |
| 2024-10-18 | 14.57 | 14.91 | 0.02 | 0.13% | 14.25 | 15.30 | 566497 | 83429 | 10.60% |
| 2024-10-17 | 14.22 | 14.89 | 0.66 | 4.64% | 14.22 | 15.17 | 424205 | 62268 | 7.93% |
| 2024-10-16 | 13.90 | 14.23 | 0.15 | 1.07% | 13.71 | 14.43 | 203984 | 28799 | 3.82% |
| 2024-10-15 | 14.25 | 14.08 | -0.27 | -1.88% | 14.05 | 14.49 | 231984 | 33110 | 4.34% |
| 2024-10-14 | 13.88 | 14.35 | 0.54 | 3.91% | 13.73 | 14.35 | 270680 | 38143 | 5.06% |
| 2024-10-11 | 14.47 | 13.81 | -0.66 | -4.56% | 13.66 | 14.49 | 303805 | 42615 | 5.68% |
| 2024-10-10 | 14.66 | 14.47 | -0.12 | -0.82% | 14.47 | 15.25 | 432202 | 64145 | 8.08% |
| 2024-10-09 | 16.20 | 14.59 | -2.19 | -13.05% | 14.54 | 16.29 | 602965 | 92803 | 11.28% |
| 2024-10-08 | 18.46 | 16.78 | 1.10 | 7.02% | 15.68 | 18.46 | 849430 | 144078 | 15.94% |
| 2024-09-30 | 14.12 | 15.68 | 1.98 | 14.45% | 13.80 | 15.80 | 649553 | 95943 | 12.19% |
| 2024-09-27 | 12.98 | 13.70 | 0.80 | 6.20% | 12.91 | 13.95 | 455671 | 61334 | 8.55% |
| 2024-09-26 | 12.60 | 12.90 | 0.22 | 1.74% | 12.39 | 12.90 | 328585 | 41452 | 6.17% |
| 2024-09-25 | 12.68 | 12.68 | -0.11 | -0.86% | 12.65 | 13.09 | 350815 | 45146 | 6.58% |
| 2024-09-24 | 12.70 | 12.79 | 0.32 | 2.57% | 12.45 | 12.82 | 316894 | 40124 | 5.95% |
| 2024-09-23 | 12.63 | 12.47 | -0.25 | -1.97% | 12.42 | 12.63 | 162716 | 20337 | 3.05% |
| 2024-09-20 | 12.40 | 12.72 | 0.24 | 1.92% | 12.16 | 12.89 | 250205 | 31435 | 4.69% |
| 2024-09-19 | 12.32 | 12.48 | 0.25 | 2.04% | 12.13 | 12.55 | 185782 | 23029 | 3.49% |
| 2024-09-18 | 12.30 | 12.23 | -0.01 | -0.08% | 12.11 | 12.49 | 152748 | 18729 | 2.87% |
| 2024-09-13 | 12.16 | 12.24 | 0.08 | 0.66% | 12.12 | 12.63 | 224469 | 27696 | 4.21% |
| 2024-09-12 | 12.27 | 12.16 | -0.06 | -0.49% | 12.12 | 12.54 | 189340 | 23280 | 3.55% |
| 2024-09-11 | 12.06 | 12.22 | 0.14 | 1.16% | 11.95 | 12.26 | 153885 | 18663 | 2.89% |
| 2024-09-10 | 12.17 | 12.08 | -0.02 | -0.17% | 11.91 | 12.25 | 107981 | 12983 | 2.03% |
| 2024-09-09 | 12.17 | 12.10 | -0.11 | -0.90% | 12.07 | 12.38 | 108056 | 13166 | 2.03% |
| 2024-09-06 | 12.66 | 12.21 | -0.42 | -3.33% | 12.15 | 12.69 | 146149 | 18085 | 2.74% |
| 2024-09-05 | 12.37 | 12.63 | 0.34 | 2.77% | 12.31 | 12.81 | 198219 | 24957 | 3.72% |
| 2024-09-04 | 12.42 | 12.29 | -0.23 | -1.84% | 12.26 | 12.55 | 165746 | 20509 | 3.11% |
| 2024-09-03 | 12.78 | 12.52 | -0.28 | -2.19% | 12.43 | 12.93 | 216730 | 27421 | 4.07% |
| 2024-09-02 | 13.23 | 12.80 | -0.46 | -3.47% | 12.79 | 13.49 | 189496 | 24697 | 3.56% |
| 2024-08-30 | 13.11 | 13.26 | 0.09 | 0.68% | 12.91 | 13.53 | 178706 | 23739 | 3.35% |
| 2024-08-29 | 13.11 | 13.17 | 0.03 | 0.23% | 12.91 | 13.33 | 141545 | 18630 | 2.66% |
| 2024-08-28 | 13.16 | 13.14 | -0.05 | -0.38% | 13.07 | 13.30 | 117634 | 15518 | 2.21% |
| 2024-08-27 | 13.15 | 13.19 | -0.04 | -0.30% | 13.13 | 13.37 | 131893 | 17469 | 2.47% |
| 2024-08-26 | 13.08 | 13.23 | -0.30 | -2.22% | 12.91 | 13.29 | 244702 | 32023 | 4.59% |
| 2024-08-23 | 13.44 | 13.53 | 0.06 | 0.45% | 13.26 | 13.68 | 188108 | 25313 | 3.53% |
| 2024-08-22 | 13.89 | 13.47 | -0.31 | -2.25% | 13.30 | 13.97 | 281227 | 37971 | 5.28% |
| 2024-08-21 | 14.23 | 13.78 | -0.58 | -4.04% | 13.73 | 14.56 | 326172 | 45753 | 6.12% |
| 2024-08-20 | 14.56 | 14.36 | 0.06 | 0.42% | 14.25 | 14.78 | 294994 | 42719 | 5.54% |
| 2024-08-19 | 14.13 | 14.30 | 0.01 | 0.07% | 13.85 | 14.73 | 279888 | 39954 | 5.25% |
| 2024-08-16 | 14.26 | 14.29 | -0.10 | -0.69% | 14.10 | 14.65 | 260435 | 37473 | 4.89% |
| 2024-08-15 | 14.05 | 14.39 | 0.34 | 2.42% | 14.05 | 14.61 | 291900 | 41984 | 5.48% |
| 2024-08-14 | 14.43 | 14.05 | -0.30 | -2.09% | 14.05 | 14.52 | 220013 | 31147 | 4.13% |
| 2024-08-13 | 14.42 | 14.35 | -0.14 | -0.97% | 14.10 | 14.51 | 268858 | 38403 | 5.05% |