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 | 15.20 | 15.17 | -0.13 | -0.85% | 14.70 | 15.30 | 71003 | 10679 | 2.87% |
| 2024-11-20 | 15.05 | 15.30 | 0.11 | 0.72% | 14.93 | 15.57 | 72680 | 11105 | 2.93% |
| 2024-11-19 | 14.49 | 15.19 | 0.85 | 5.93% | 14.36 | 15.19 | 78002 | 11526 | 3.15% |
| 2024-11-18 | 15.13 | 14.34 | -0.77 | -5.10% | 14.21 | 15.29 | 80037 | 11657 | 3.23% |
| 2024-11-15 | 15.74 | 15.11 | -0.63 | -4.00% | 15.09 | 15.94 | 90400 | 14083 | 3.65% |
| 2024-11-14 | 16.73 | 15.74 | -1.15 | -6.81% | 15.70 | 16.83 | 99142 | 16062 | 4.00% |
| 2024-11-13 | 17.00 | 16.89 | -0.37 | -2.14% | 16.28 | 17.01 | 169716 | 28254 | 6.85% |
| 2024-11-12 | 16.89 | 17.26 | 0.37 | 2.19% | 16.44 | 17.62 | 270928 | 46078 | 10.94% |
| 2024-11-11 | 15.98 | 16.89 | 1.29 | 8.27% | 15.98 | 17.17 | 240208 | 40355 | 9.70% |
| 2024-11-08 | 15.35 | 15.60 | 0.45 | 2.97% | 15.32 | 16.07 | 155542 | 24422 | 6.28% |
| 2024-11-07 | 15.02 | 15.15 | 0.08 | 0.53% | 14.83 | 15.23 | 78460 | 11829 | 3.17% |
| 2024-11-06 | 15.35 | 15.07 | -0.21 | -1.37% | 14.99 | 15.53 | 110416 | 16840 | 4.46% |
| 2024-11-05 | 14.60 | 15.28 | 0.63 | 4.30% | 14.55 | 15.38 | 98557 | 14862 | 3.98% |
| 2024-11-04 | 14.07 | 14.65 | 0.31 | 2.16% | 14.00 | 14.88 | 90442 | 13194 | 3.65% |
| 2024-11-01 | 15.98 | 14.34 | -1.54 | -9.70% | 14.31 | 16.34 | 195573 | 29595 | 7.90% |
| 2024-10-31 | 15.17 | 15.88 | 0.71 | 4.68% | 14.81 | 16.03 | 204431 | 31891 | 8.25% |
| 2024-10-30 | 14.77 | 15.17 | 0.38 | 2.57% | 14.40 | 15.35 | 129135 | 19254 | 5.21% |
| 2024-10-29 | 15.19 | 14.79 | -0.40 | -2.63% | 14.71 | 15.44 | 91340 | 13738 | 3.69% |
| 2024-10-28 | 15.02 | 15.19 | 0.07 | 0.46% | 14.99 | 15.27 | 60421 | 9145 | 2.44% |
| 2024-10-25 | 15.35 | 15.12 | -0.13 | -0.85% | 15.02 | 15.48 | 79860 | 12129 | 3.22% |
| 2024-10-24 | 14.93 | 15.25 | 0.15 | 0.99% | 14.91 | 15.39 | 80575 | 12257 | 3.25% |
| 2024-10-23 | 15.40 | 15.10 | -0.46 | -2.96% | 15.02 | 15.53 | 113164 | 17293 | 4.57% |
| 2024-10-22 | 15.41 | 15.56 | -0.03 | -0.19% | 15.30 | 15.98 | 122501 | 19081 | 4.95% |
| 2024-10-21 | 15.43 | 15.59 | -0.08 | -0.51% | 15.20 | 16.05 | 218239 | 34086 | 8.81% |
| 2024-10-18 | 14.38 | 15.67 | 1.25 | 8.67% | 14.33 | 15.91 | 217434 | 33184 | 8.78% |
| 2024-10-17 | 15.06 | 14.42 | -0.23 | -1.57% | 14.37 | 15.28 | 121906 | 18031 | 4.92% |
| 2024-10-16 | 14.15 | 14.65 | 0.37 | 2.59% | 14.04 | 14.68 | 94903 | 13706 | 3.83% |
| 2024-10-15 | 14.05 | 14.28 | 0.10 | 0.71% | 13.82 | 15.25 | 125753 | 18220 | 5.08% |
| 2024-10-14 | 13.83 | 14.18 | 0.47 | 3.43% | 13.34 | 14.18 | 66936 | 9241 | 2.70% |
| 2024-10-11 | 14.60 | 13.71 | -1.04 | -7.05% | 13.49 | 14.70 | 76712 | 10744 | 3.10% |
| 2024-10-10 | 15.03 | 14.75 | -0.23 | -1.54% | 14.58 | 15.78 | 87066 | 13105 | 3.52% |
| 2024-10-09 | 16.16 | 14.98 | -2.44 | -14.01% | 14.86 | 16.81 | 157911 | 25137 | 6.67% |
| 2024-10-08 | 17.99 | 17.42 | 2.38 | 15.82% | 15.60 | 17.99 | 207394 | 34916 | 8.77% |
| 2024-09-30 | 13.51 | 15.04 | 1.96 | 14.98% | 13.47 | 15.18 | 144361 | 20706 | 6.10% |
| 2024-09-27 | 12.38 | 13.08 | 0.84 | 6.86% | 12.35 | 13.35 | 75322 | 9665 | 3.18% |
| 2024-09-26 | 11.78 | 12.24 | 0.46 | 3.90% | 11.70 | 12.24 | 42377 | 5078 | 1.79% |
| 2024-09-25 | 11.84 | 11.78 | 0.11 | 0.94% | 11.75 | 12.12 | 51832 | 6199 | 2.19% |
| 2024-09-24 | 11.06 | 11.67 | 0.67 | 6.09% | 10.87 | 11.67 | 54632 | 6189 | 2.31% |
| 2024-09-23 | 10.89 | 11.00 | 0.11 | 1.01% | 10.70 | 11.05 | 29403 | 3214 | 1.24% |
| 2024-09-20 | 11.16 | 10.89 | -0.24 | -2.16% | 10.80 | 11.18 | 26710 | 2915 | 1.13% |
| 2024-09-19 | 10.95 | 11.13 | 0.21 | 1.92% | 10.95 | 11.30 | 40965 | 4563 | 1.73% |
| 2024-09-18 | 11.33 | 10.92 | -0.35 | -3.11% | 10.83 | 11.42 | 35242 | 3875 | 1.49% |
| 2024-09-13 | 11.68 | 11.27 | -0.42 | -3.59% | 11.26 | 11.74 | 26217 | 2994 | 1.11% |
| 2024-09-12 | 11.71 | 11.69 | -0.10 | -0.85% | 11.66 | 11.96 | 19110 | 2259 | 0.81% |
| 2024-09-11 | 11.88 | 11.79 | -0.20 | -1.67% | 11.73 | 12.00 | 15518 | 1837 | 0.66% |
| 2024-09-10 | 11.77 | 11.99 | 0.25 | 2.13% | 11.59 | 12.02 | 27488 | 3237 | 1.16% |
| 2024-09-09 | 11.88 | 11.74 | -0.14 | -1.18% | 11.68 | 11.98 | 18737 | 2213 | 0.79% |
| 2024-09-06 | 12.18 | 11.88 | -0.30 | -2.46% | 11.88 | 12.21 | 26295 | 3147 | 1.11% |
| 2024-09-05 | 12.12 | 12.18 | 0.06 | 0.50% | 11.98 | 12.30 | 26836 | 3251 | 1.13% |
| 2024-09-04 | 11.77 | 12.12 | 0.13 | 1.08% | 11.77 | 12.22 | 32310 | 3893 | 1.37% |
| 2024-09-03 | 11.68 | 11.99 | 0.27 | 2.30% | 11.63 | 12.09 | 25487 | 3038 | 1.08% |
| 2024-09-02 | 12.21 | 11.72 | -0.49 | -4.01% | 11.70 | 12.28 | 42811 | 5105 | 1.81% |
| 2024-08-30 | 11.70 | 12.21 | 0.51 | 4.36% | 11.66 | 12.39 | 60611 | 7379 | 2.56% |
| 2024-08-29 | 11.40 | 11.70 | -0.40 | -3.31% | 11.15 | 12.19 | 77229 | 9120 | 3.26% |
| 2024-08-28 | 11.88 | 12.10 | 0.16 | 1.34% | 11.82 | 12.31 | 39763 | 4815 | 1.61% |
| 2024-08-27 | 12.02 | 11.94 | -0.18 | -1.49% | 11.88 | 12.26 | 40629 | 4887 | 1.64% |
| 2024-08-26 | 12.41 | 12.12 | -0.35 | -2.81% | 12.09 | 12.56 | 57483 | 7016 | 2.32% |
| 2024-08-23 | 12.45 | 12.47 | -0.03 | -0.24% | 12.09 | 12.77 | 50122 | 6219 | 2.02% |
| 2024-08-22 | 12.81 | 12.50 | -0.26 | -2.04% | 12.45 | 13.08 | 39626 | 5044 | 1.60% |
| 2024-08-21 | 12.68 | 12.76 | 0.09 | 0.71% | 12.53 | 12.99 | 35435 | 4544 | 1.43% |
| 2024-08-20 | 13.14 | 12.67 | -0.52 | -3.94% | 12.63 | 13.17 | 57920 | 7426 | 2.34% |
| 2024-08-19 | 13.59 | 13.19 | -0.58 | -4.21% | 13.12 | 13.64 | 95204 | 12690 | 3.84% |
| 2024-08-16 | 13.13 | 13.77 | 0.50 | 3.77% | 13.13 | 13.90 | 136150 | 18454 | 5.50% |
| 2024-08-15 | 12.48 | 13.27 | 0.71 | 5.65% | 12.40 | 13.45 | 124714 | 16292 | 5.04% |
| 2024-08-14 | 12.67 | 12.56 | -0.18 | -1.41% | 12.56 | 12.79 | 16192 | 2043 | 0.65% |
| 2024-08-13 | 12.67 | 12.74 | 0.05 | 0.39% | 12.54 | 12.79 | 26537 | 3358 | 1.07% |