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 | 15.30 | 15.29 | -0.05 | -0.33% | 15.09 | 15.44 | 38446 | 5863 | 2.62% |
| 2024-11-20 | 15.17 | 15.34 | 0.03 | 0.20% | 15.01 | 15.44 | 44922 | 6844 | 3.06% |
| 2024-11-19 | 15.07 | 15.31 | 0.16 | 1.06% | 14.64 | 15.34 | 60719 | 9072 | 4.14% |
| 2024-11-18 | 15.84 | 15.15 | -0.32 | -2.07% | 15.00 | 16.22 | 79660 | 12465 | 5.43% |
| 2024-11-15 | 15.70 | 15.47 | -0.25 | -1.59% | 15.41 | 16.19 | 71643 | 11369 | 4.88% |
| 2024-11-14 | 16.27 | 15.72 | -0.47 | -2.90% | 15.65 | 16.59 | 56593 | 9033 | 3.86% |
| 2024-11-13 | 15.74 | 16.19 | 0.37 | 2.34% | 15.62 | 16.31 | 77857 | 12525 | 5.31% |
| 2024-11-12 | 16.04 | 15.82 | -0.23 | -1.43% | 15.57 | 16.38 | 85164 | 13647 | 5.81% |
| 2024-11-11 | 15.99 | 16.05 | 0.13 | 0.82% | 15.76 | 16.05 | 76322 | 12143 | 5.20% |
| 2024-11-08 | 16.02 | 15.92 | -0.30 | -1.85% | 15.71 | 16.37 | 104372 | 16648 | 7.12% |
| 2024-11-07 | 15.60 | 16.22 | 0.77 | 4.98% | 15.30 | 16.70 | 156600 | 25063 | 10.68% |
| 2024-11-06 | 15.20 | 15.45 | 0.27 | 1.78% | 14.99 | 15.56 | 87751 | 13469 | 5.98% |
| 2024-11-05 | 15.02 | 15.18 | 0.22 | 1.47% | 14.89 | 15.32 | 73249 | 11072 | 4.99% |
| 2024-11-04 | 14.60 | 14.96 | 0.14 | 0.94% | 14.38 | 15.08 | 61098 | 9028 | 4.17% |
| 2024-11-01 | 15.60 | 14.82 | -0.78 | -5.00% | 14.75 | 16.17 | 100742 | 15343 | 6.87% |
| 2024-10-31 | 15.42 | 15.60 | 0.37 | 2.43% | 15.42 | 15.90 | 85023 | 13299 | 5.80% |
| 2024-10-30 | 15.25 | 15.23 | -0.13 | -0.85% | 14.98 | 15.44 | 74570 | 11331 | 5.08% |
| 2024-10-29 | 16.01 | 15.36 | -1.03 | -6.28% | 15.36 | 16.29 | 150135 | 23626 | 10.24% |
| 2024-10-28 | 16.11 | 16.39 | 0.45 | 2.82% | 15.80 | 16.80 | 208209 | 34004 | 14.20% |
| 2024-10-25 | 15.53 | 15.94 | 1.40 | 9.63% | 15.53 | 17.39 | 256241 | 41621 | 17.47% |
| 2024-10-24 | 14.78 | 14.54 | -0.22 | -1.49% | 14.45 | 14.88 | 46696 | 6829 | 3.18% |
| 2024-10-23 | 14.93 | 14.76 | -0.32 | -2.12% | 14.58 | 15.23 | 80743 | 12038 | 5.51% |
| 2024-10-22 | 15.37 | 15.08 | -0.29 | -1.89% | 14.77 | 15.37 | 76907 | 11579 | 5.24% |
| 2024-10-21 | 15.04 | 15.37 | 0.40 | 2.67% | 14.78 | 15.38 | 123142 | 18608 | 8.40% |
| 2024-10-18 | 14.63 | 14.97 | 0.20 | 1.35% | 14.19 | 15.25 | 136931 | 20041 | 9.34% |
| 2024-10-17 | 15.40 | 14.77 | -0.60 | -3.90% | 14.77 | 15.87 | 147554 | 22393 | 10.06% |
| 2024-10-16 | 14.72 | 15.37 | 0.52 | 3.50% | 14.56 | 16.33 | 186462 | 28971 | 12.71% |
| 2024-10-15 | 14.45 | 14.85 | 0.19 | 1.30% | 14.31 | 15.64 | 132874 | 19836 | 9.06% |
| 2024-10-14 | 14.28 | 14.66 | 0.59 | 4.19% | 13.88 | 14.68 | 97725 | 14057 | 6.66% |
| 2024-10-11 | 15.00 | 14.07 | -1.38 | -8.93% | 13.70 | 15.03 | 119053 | 16972 | 8.12% |
| 2024-10-10 | 14.15 | 15.45 | 1.64 | 11.88% | 14.00 | 15.98 | 186294 | 28227 | 12.70% |
| 2024-10-09 | 15.50 | 13.81 | -2.65 | -16.10% | 13.79 | 15.66 | 154420 | 22807 | 10.53% |
| 2024-10-08 | 17.61 | 16.46 | 1.51 | 10.10% | 15.30 | 17.61 | 189370 | 31099 | 12.91% |
| 2024-09-30 | 14.00 | 14.95 | 1.75 | 13.26% | 13.41 | 15.23 | 176688 | 25240 | 12.05% |
| 2024-09-27 | 12.65 | 13.20 | 0.77 | 6.19% | 12.46 | 13.66 | 129594 | 16802 | 8.84% |
| 2024-09-26 | 12.00 | 12.43 | 0.37 | 3.07% | 11.90 | 12.46 | 94291 | 11565 | 6.43% |
| 2024-09-25 | 12.02 | 12.06 | 0.07 | 0.58% | 11.96 | 12.34 | 88881 | 10806 | 6.06% |
| 2024-09-24 | 11.96 | 11.99 | 0.28 | 2.39% | 11.53 | 12.03 | 74420 | 8797 | 5.07% |
| 2024-09-23 | 11.70 | 11.71 | -0.02 | -0.17% | 11.52 | 11.76 | 27346 | 3193 | 1.86% |
| 2024-09-20 | 11.79 | 11.73 | -0.04 | -0.34% | 11.59 | 11.95 | 38371 | 4480 | 2.62% |
| 2024-09-19 | 11.51 | 11.77 | 0.40 | 3.52% | 11.36 | 11.85 | 55224 | 6452 | 3.77% |
| 2024-09-18 | 11.51 | 11.37 | -0.43 | -3.64% | 11.11 | 11.56 | 58609 | 6628 | 4.00% |
| 2024-09-13 | 11.60 | 11.80 | 0.19 | 1.64% | 11.56 | 11.99 | 77693 | 9195 | 5.30% |
| 2024-09-12 | 11.64 | 11.61 | 0.03 | 0.26% | 11.59 | 11.84 | 39845 | 4666 | 2.72% |
| 2024-09-11 | 11.66 | 11.58 | -0.08 | -0.69% | 11.50 | 11.72 | 22003 | 2550 | 1.50% |
| 2024-09-10 | 11.78 | 11.66 | 0.06 | 0.52% | 11.51 | 11.80 | 27954 | 3250 | 1.91% |
| 2024-09-09 | 11.38 | 11.60 | 0.10 | 0.87% | 11.20 | 11.63 | 30822 | 3544 | 2.10% |
| 2024-09-06 | 11.78 | 11.50 | -0.27 | -2.29% | 11.50 | 11.82 | 48954 | 5684 | 3.34% |
| 2024-09-05 | 11.78 | 11.77 | 0.07 | 0.60% | 11.68 | 11.91 | 39641 | 4671 | 2.70% |
| 2024-09-04 | 11.86 | 11.70 | -0.15 | -1.27% | 11.66 | 11.99 | 49366 | 5837 | 3.37% |
| 2024-09-03 | 11.77 | 11.85 | 0.06 | 0.51% | 11.70 | 11.98 | 52534 | 6233 | 3.58% |
| 2024-09-02 | 11.95 | 11.79 | -0.27 | -2.24% | 11.79 | 12.13 | 74503 | 8868 | 5.08% |
| 2024-08-30 | 11.85 | 12.06 | 0.33 | 2.81% | 11.60 | 12.36 | 128115 | 15362 | 8.74% |
| 2024-08-29 | 12.20 | 11.73 | -0.53 | -4.32% | 11.70 | 12.23 | 133665 | 15861 | 9.11% |
| 2024-08-28 | 13.10 | 12.26 | -1.39 | -10.18% | 12.21 | 13.10 | 172943 | 21703 | 11.79% |
| 2024-08-27 | 12.32 | 13.65 | 1.93 | 16.47% | 12.32 | 14.00 | 255091 | 33321 | 17.39% |
| 2024-08-26 | 11.72 | 11.72 | 0.50 | 4.46% | 11.61 | 12.05 | 88229 | 10389 | 6.02% |
| 2024-08-23 | 11.35 | 11.22 | -0.24 | -2.09% | 10.95 | 11.44 | 69413 | 7690 | 4.73% |
| 2024-08-22 | 11.79 | 11.46 | -0.53 | -4.42% | 11.31 | 11.94 | 93709 | 10866 | 6.39% |
| 2024-08-21 | 11.41 | 11.99 | 0.43 | 3.72% | 11.26 | 12.12 | 101353 | 11999 | 6.91% |
| 2024-08-20 | 12.07 | 11.56 | -0.66 | -5.40% | 11.41 | 12.09 | 98709 | 11569 | 6.73% |
| 2024-08-19 | 11.81 | 12.22 | 0.31 | 2.60% | 11.60 | 12.38 | 123216 | 14825 | 8.40% |
| 2024-08-16 | 11.89 | 11.91 | -0.06 | -0.50% | 11.76 | 12.12 | 106609 | 12693 | 7.27% |
| 2024-08-15 | 11.96 | 11.97 | -0.25 | -2.05% | 11.72 | 12.23 | 139843 | 16676 | 9.53% |
| 2024-08-14 | 12.44 | 12.22 | -0.26 | -2.08% | 12.19 | 12.99 | 164351 | 20558 | 11.21% |
| 2024-08-13 | 12.23 | 12.48 | -0.97 | -7.21% | 12.23 | 13.09 | 224907 | 28104 | 15.33% |