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 | 15.50 | 15.50 | -0.10 | -0.64% | 15.40 | 15.72 | 36986 | 5749 | 2.28% |
| 2024-11-20 | 15.75 | 15.60 | -0.21 | -1.33% | 15.35 | 15.86 | 66457 | 10350 | 4.10% |
| 2024-11-19 | 15.60 | 15.81 | 0.28 | 1.80% | 15.50 | 15.84 | 34110 | 5354 | 2.11% |
| 2024-11-18 | 16.04 | 15.53 | -0.55 | -3.42% | 15.41 | 16.21 | 55238 | 8667 | 3.41% |
| 2024-11-15 | 16.18 | 16.08 | -0.12 | -0.74% | 16.08 | 16.58 | 52928 | 8634 | 3.27% |
| 2024-11-14 | 16.35 | 16.20 | -0.16 | -0.98% | 16.16 | 16.89 | 62879 | 10400 | 3.88% |
| 2024-11-13 | 16.50 | 16.36 | -0.12 | -0.73% | 16.15 | 16.83 | 54777 | 8982 | 3.38% |
| 2024-11-12 | 16.95 | 16.48 | -0.30 | -1.79% | 16.29 | 17.22 | 97010 | 16212 | 5.99% |
| 2024-11-11 | 16.03 | 16.78 | 0.62 | 3.84% | 15.90 | 17.00 | 111576 | 18447 | 6.89% |
| 2024-11-08 | 16.41 | 16.16 | -0.09 | -0.55% | 15.90 | 16.49 | 85322 | 13774 | 5.27% |
| 2024-11-07 | 15.60 | 16.25 | 0.50 | 3.17% | 15.56 | 16.45 | 104473 | 16915 | 6.45% |
| 2024-11-06 | 15.97 | 15.75 | -0.19 | -1.19% | 15.61 | 16.09 | 71304 | 11295 | 4.40% |
| 2024-11-05 | 15.77 | 15.94 | 0.20 | 1.27% | 15.46 | 16.06 | 73199 | 11618 | 4.52% |
| 2024-11-04 | 15.48 | 15.74 | 0.26 | 1.68% | 15.30 | 15.77 | 45214 | 7051 | 2.79% |
| 2024-11-01 | 15.80 | 15.48 | -0.32 | -2.03% | 15.47 | 16.16 | 55240 | 8719 | 3.41% |
| 2024-10-31 | 16.08 | 15.80 | -0.19 | -1.19% | 15.69 | 16.08 | 44069 | 6982 | 2.72% |
| 2024-10-30 | 15.85 | 15.99 | -0.03 | -0.19% | 15.77 | 16.14 | 51364 | 8195 | 3.17% |
| 2024-10-29 | 16.71 | 16.02 | -0.65 | -3.90% | 15.90 | 16.71 | 105378 | 17057 | 6.51% |
| 2024-10-28 | 16.45 | 16.67 | 0.48 | 2.96% | 16.25 | 17.08 | 115138 | 19290 | 7.11% |
| 2024-10-25 | 16.14 | 16.19 | 0.21 | 1.31% | 15.80 | 16.48 | 107326 | 17345 | 6.63% |
| 2024-10-24 | 15.58 | 15.98 | 0.56 | 3.63% | 15.58 | 16.37 | 141426 | 22618 | 8.73% |
| 2024-10-23 | 16.00 | 15.42 | -0.32 | -2.03% | 15.00 | 16.15 | 142207 | 22072 | 8.78% |
| 2024-10-22 | 14.92 | 15.74 | 0.96 | 6.50% | 14.92 | 15.85 | 132244 | 20518 | 8.16% |
| 2024-10-21 | 14.44 | 14.78 | 0.54 | 3.79% | 14.31 | 14.87 | 66162 | 9671 | 4.08% |
| 2024-10-18 | 13.93 | 14.24 | 0.33 | 2.37% | 13.87 | 14.41 | 48004 | 6793 | 2.96% |
| 2024-10-17 | 14.13 | 13.91 | -0.19 | -1.35% | 13.91 | 14.26 | 33672 | 4747 | 2.08% |
| 2024-10-16 | 14.14 | 14.10 | -0.29 | -2.02% | 13.93 | 14.38 | 38583 | 5462 | 2.38% |
| 2024-10-15 | 14.39 | 14.39 | -0.10 | -0.69% | 14.21 | 14.70 | 52483 | 7600 | 3.24% |
| 2024-10-14 | 13.95 | 14.49 | 0.54 | 3.87% | 13.71 | 14.63 | 68793 | 9826 | 4.25% |
| 2024-10-11 | 14.29 | 13.95 | -0.20 | -1.41% | 13.71 | 14.46 | 55818 | 7861 | 3.45% |
| 2024-10-10 | 14.21 | 14.15 | 0.10 | 0.71% | 14.12 | 14.85 | 71762 | 10381 | 4.43% |
| 2024-10-09 | 15.13 | 14.05 | -1.60 | -10.22% | 14.02 | 15.21 | 88233 | 12870 | 5.45% |
| 2024-10-08 | 16.61 | 15.65 | 1.17 | 8.08% | 14.58 | 16.99 | 127312 | 19928 | 7.89% |
| 2024-09-30 | 13.41 | 14.48 | 1.51 | 11.64% | 13.35 | 14.66 | 96541 | 13470 | 5.98% |
| 2024-09-27 | 12.80 | 12.97 | 0.50 | 4.01% | 12.63 | 13.27 | 57701 | 7437 | 3.57% |
| 2024-09-26 | 11.98 | 12.47 | 0.44 | 3.66% | 11.90 | 12.47 | 33780 | 4118 | 2.09% |
| 2024-09-25 | 12.08 | 12.03 | 0.11 | 0.92% | 11.99 | 12.32 | 29951 | 3632 | 1.86% |
| 2024-09-24 | 11.54 | 11.92 | 0.47 | 4.10% | 11.43 | 11.93 | 26406 | 3088 | 1.64% |
| 2024-09-23 | 11.43 | 11.45 | -0.08 | -0.69% | 11.38 | 11.65 | 16088 | 1849 | 1.00% |
| 2024-09-20 | 11.84 | 11.53 | -0.27 | -2.29% | 11.47 | 11.85 | 16880 | 1958 | 1.05% |
| 2024-09-19 | 11.53 | 11.80 | 0.29 | 2.52% | 11.47 | 11.89 | 20652 | 2418 | 1.28% |
| 2024-09-18 | 11.71 | 11.51 | -0.19 | -1.62% | 11.36 | 11.77 | 20324 | 2338 | 1.26% |
| 2024-09-13 | 11.91 | 11.70 | -0.23 | -1.93% | 11.70 | 11.98 | 14817 | 1749 | 0.92% |
| 2024-09-12 | 12.10 | 11.93 | -0.14 | -1.16% | 11.88 | 12.17 | 19111 | 2296 | 1.18% |
| 2024-09-11 | 12.12 | 12.07 | -0.13 | -1.07% | 12.02 | 12.31 | 16662 | 2022 | 1.03% |
| 2024-09-10 | 12.24 | 12.20 | 0.00 | 0.00% | 12.03 | 12.38 | 16738 | 2031 | 1.04% |
| 2024-09-09 | 12.30 | 12.20 | -0.10 | -0.81% | 12.00 | 12.32 | 27344 | 3331 | 1.69% |
| 2024-09-06 | 12.68 | 12.30 | -0.39 | -3.07% | 12.20 | 12.85 | 24517 | 3041 | 1.52% |
| 2024-09-05 | 12.48 | 12.69 | 0.12 | 0.95% | 12.48 | 12.74 | 16057 | 2031 | 0.99% |
| 2024-09-04 | 12.60 | 12.57 | -0.13 | -1.02% | 12.51 | 12.88 | 27145 | 3440 | 1.68% |
| 2024-09-03 | 12.35 | 12.70 | 0.31 | 2.50% | 12.26 | 12.80 | 29916 | 3787 | 1.85% |
| 2024-09-02 | 12.52 | 12.39 | -0.06 | -0.48% | 12.30 | 12.74 | 36377 | 4554 | 2.25% |
| 2024-08-30 | 12.39 | 12.45 | 0.05 | 0.40% | 12.24 | 12.54 | 40640 | 5047 | 2.52% |
| 2024-08-29 | 12.15 | 12.40 | 0.27 | 2.23% | 12.05 | 12.54 | 38475 | 4750 | 2.38% |
| 2024-08-28 | 11.74 | 12.13 | 0.38 | 3.23% | 11.67 | 12.14 | 35609 | 4266 | 2.21% |
| 2024-08-27 | 11.86 | 11.75 | -0.42 | -3.45% | 11.44 | 12.00 | 44303 | 5187 | 2.74% |
| 2024-08-26 | 11.82 | 12.17 | 0.36 | 3.05% | 11.78 | 12.20 | 26503 | 3180 | 1.64% |
| 2024-08-23 | 11.67 | 11.81 | 0.03 | 0.25% | 11.60 | 11.88 | 17408 | 2044 | 1.08% |
| 2024-08-22 | 11.87 | 11.78 | -0.07 | -0.59% | 11.65 | 11.92 | 16260 | 1916 | 1.01% |
| 2024-08-21 | 11.65 | 11.85 | 0.20 | 1.72% | 11.56 | 12.25 | 33146 | 3933 | 2.05% |
| 2024-08-20 | 11.88 | 11.65 | -0.32 | -2.67% | 11.61 | 12.05 | 15842 | 1860 | 0.98% |
| 2024-08-19 | 11.85 | 11.97 | 0.02 | 0.17% | 11.85 | 12.05 | 14404 | 1724 | 0.89% |
| 2024-08-16 | 12.00 | 11.95 | -0.04 | -0.33% | 11.92 | 12.11 | 13116 | 1573 | 0.81% |
| 2024-08-15 | 12.30 | 11.99 | -0.09 | -0.75% | 11.85 | 12.30 | 22470 | 2697 | 1.39% |