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 | 15.40 | 15.47 | 0.02 | 0.13% | 15.30 | 15.58 | 19804 | 3059 | 1.02% |
| 2024-11-20 | 15.13 | 15.45 | 0.18 | 1.18% | 15.10 | 15.46 | 23106 | 3546 | 1.19% |
| 2024-11-19 | 14.91 | 15.27 | 0.40 | 2.69% | 14.88 | 15.27 | 19201 | 2889 | 0.99% |
| 2024-11-18 | 15.34 | 14.87 | -0.44 | -2.87% | 14.76 | 15.56 | 26687 | 4012 | 1.38% |
| 2024-11-15 | 15.49 | 15.31 | -0.17 | -1.10% | 15.28 | 15.89 | 28001 | 4367 | 1.45% |
| 2024-11-14 | 15.93 | 15.48 | -0.45 | -2.82% | 15.43 | 15.96 | 23001 | 3613 | 1.19% |
| 2024-11-13 | 15.92 | 15.93 | -0.10 | -0.62% | 15.70 | 16.10 | 26558 | 4220 | 1.37% |
| 2024-11-12 | 16.20 | 16.03 | -0.12 | -0.74% | 15.90 | 16.41 | 47561 | 7703 | 2.45% |
| 2024-11-11 | 15.88 | 16.15 | 0.22 | 1.38% | 15.71 | 16.15 | 38856 | 6206 | 2.01% |
| 2024-11-08 | 16.14 | 15.93 | -0.17 | -1.06% | 15.88 | 16.25 | 50455 | 8094 | 2.60% |
| 2024-11-07 | 15.56 | 16.10 | 0.50 | 3.21% | 15.43 | 16.24 | 57163 | 9137 | 2.95% |
| 2024-11-06 | 15.60 | 15.60 | -0.01 | -0.06% | 15.41 | 15.79 | 41467 | 6472 | 2.14% |
| 2024-11-05 | 15.40 | 15.61 | 0.18 | 1.17% | 15.25 | 15.65 | 40184 | 6239 | 2.07% |
| 2024-11-04 | 15.00 | 15.43 | 0.43 | 2.87% | 14.89 | 15.46 | 29899 | 4553 | 1.54% |
| 2024-11-01 | 15.22 | 15.00 | -0.22 | -1.45% | 14.71 | 15.26 | 30280 | 4548 | 1.56% |
| 2024-10-31 | 15.07 | 15.22 | 0.12 | 0.79% | 15.02 | 15.28 | 31188 | 4727 | 1.61% |
| 2024-10-30 | 15.40 | 15.10 | -0.30 | -1.95% | 14.91 | 15.47 | 34679 | 5250 | 1.79% |
| 2024-10-29 | 15.99 | 15.40 | -0.64 | -3.99% | 15.32 | 16.08 | 50083 | 7793 | 2.58% |
| 2024-10-28 | 15.72 | 16.04 | 0.08 | 0.50% | 15.42 | 16.14 | 56600 | 8924 | 2.92% |
| 2024-10-25 | 16.27 | 15.96 | -0.19 | -1.18% | 15.80 | 16.27 | 54301 | 8666 | 2.80% |
| 2024-10-24 | 15.40 | 16.15 | 0.79 | 5.14% | 15.27 | 16.90 | 75590 | 12192 | 3.90% |
| 2024-10-23 | 15.45 | 15.36 | -0.16 | -1.03% | 15.22 | 15.62 | 32781 | 5054 | 1.69% |
| 2024-10-22 | 15.52 | 15.52 | 0.24 | 1.57% | 15.31 | 15.60 | 40856 | 6307 | 2.11% |
| 2024-10-21 | 15.17 | 15.28 | 0.18 | 1.19% | 15.01 | 15.38 | 45726 | 6951 | 2.36% |
| 2024-10-18 | 14.80 | 15.10 | 0.33 | 2.23% | 14.66 | 15.26 | 47401 | 7099 | 2.45% |
| 2024-10-17 | 15.00 | 14.77 | 0.00 | 0.00% | 14.74 | 15.14 | 23525 | 3512 | 1.21% |
| 2024-10-16 | 14.56 | 14.77 | 0.00 | 0.00% | 14.54 | 15.00 | 21925 | 3242 | 1.13% |
| 2024-10-15 | 15.13 | 14.77 | -0.42 | -2.76% | 14.75 | 15.33 | 33992 | 5088 | 1.75% |
| 2024-10-14 | 14.93 | 15.19 | 0.27 | 1.81% | 14.56 | 15.22 | 31070 | 4646 | 1.60% |
| 2024-10-11 | 15.70 | 14.92 | -0.80 | -5.09% | 14.68 | 15.75 | 33249 | 5056 | 1.72% |
| 2024-10-10 | 16.14 | 15.72 | -0.13 | -0.82% | 15.46 | 16.25 | 37136 | 5893 | 1.92% |
| 2024-10-09 | 17.10 | 15.85 | -2.32 | -12.77% | 15.50 | 17.10 | 77801 | 12683 | 4.02% |
| 2024-10-08 | 19.24 | 18.17 | 1.15 | 6.76% | 16.66 | 19.97 | 145356 | 26284 | 7.50% |
| 2024-09-30 | 15.90 | 17.02 | 1.74 | 11.39% | 15.32 | 17.24 | 62828 | 10241 | 3.24% |
| 2024-09-27 | 14.88 | 15.28 | 0.84 | 5.82% | 14.80 | 15.56 | 33604 | 5096 | 1.73% |
| 2024-09-26 | 13.80 | 14.44 | 0.61 | 4.41% | 13.76 | 14.54 | 20281 | 2880 | 1.05% |
| 2024-09-25 | 13.80 | 13.83 | 0.10 | 0.73% | 13.78 | 14.30 | 19851 | 2779 | 1.02% |
| 2024-09-24 | 13.68 | 13.73 | 0.23 | 1.70% | 13.35 | 13.75 | 23207 | 3155 | 1.20% |
| 2024-09-23 | 13.50 | 13.50 | -0.09 | -0.66% | 13.50 | 13.72 | 5074 | 689 | 0.26% |
| 2024-09-20 | 13.75 | 13.59 | -0.22 | -1.59% | 13.47 | 13.79 | 4981 | 675 | 0.26% |
| 2024-09-19 | 13.59 | 13.81 | 0.22 | 1.62% | 13.40 | 13.93 | 8552 | 1175 | 0.44% |
| 2024-09-18 | 13.54 | 13.59 | 0.05 | 0.37% | 13.20 | 13.63 | 6053 | 810 | 0.31% |
| 2024-09-13 | 13.60 | 13.54 | 0.01 | 0.07% | 13.32 | 13.68 | 11570 | 1565 | 0.60% |
| 2024-09-12 | 13.90 | 13.53 | -0.35 | -2.52% | 13.53 | 14.02 | 6002 | 824 | 0.31% |
| 2024-09-11 | 13.75 | 13.88 | 0.00 | 0.00% | 13.73 | 13.93 | 2798 | 387 | 0.14% |
| 2024-09-10 | 14.00 | 13.88 | -0.10 | -0.72% | 13.71 | 14.05 | 5311 | 735 | 0.27% |
| 2024-09-09 | 14.03 | 13.98 | -0.04 | -0.29% | 13.88 | 14.11 | 2848 | 398 | 0.15% |
| 2024-09-06 | 14.32 | 14.02 | -0.30 | -2.09% | 14.02 | 14.38 | 4951 | 699 | 0.26% |
| 2024-09-05 | 14.36 | 14.32 | -0.04 | -0.28% | 14.26 | 14.45 | 5648 | 809 | 0.29% |
| 2024-09-04 | 14.14 | 14.36 | 0.11 | 0.77% | 14.13 | 14.42 | 7420 | 1060 | 0.38% |
| 2024-09-03 | 14.21 | 14.25 | 0.22 | 1.57% | 13.90 | 14.28 | 5724 | 812 | 0.30% |
| 2024-09-02 | 14.21 | 14.03 | -0.20 | -1.41% | 14.03 | 14.30 | 5580 | 790 | 0.29% |
| 2024-08-30 | 14.10 | 14.23 | 0.13 | 0.92% | 13.97 | 14.39 | 9512 | 1355 | 0.49% |
| 2024-08-29 | 13.90 | 14.10 | 0.11 | 0.79% | 13.83 | 14.12 | 4144 | 581 | 0.21% |
| 2024-08-28 | 14.08 | 13.99 | -0.09 | -0.64% | 13.87 | 14.11 | 3719 | 520 | 0.19% |
| 2024-08-27 | 13.95 | 14.08 | -0.01 | -0.07% | 13.90 | 14.25 | 6444 | 907 | 0.33% |
| 2024-08-26 | 13.54 | 14.09 | 0.39 | 2.85% | 13.54 | 14.17 | 13639 | 1910 | 0.70% |
| 2024-08-23 | 14.19 | 13.70 | -0.60 | -4.20% | 13.45 | 14.29 | 18363 | 2517 | 0.95% |
| 2024-08-22 | 13.99 | 14.30 | 0.18 | 1.27% | 13.99 | 14.60 | 18740 | 2694 | 0.97% |
| 2024-08-21 | 14.05 | 14.12 | 0.26 | 1.88% | 13.92 | 14.41 | 14510 | 2053 | 0.75% |
| 2024-08-20 | 13.61 | 13.86 | 0.14 | 1.02% | 13.57 | 13.98 | 8275 | 1141 | 0.46% |
| 2024-08-19 | 13.89 | 13.72 | -0.16 | -1.15% | 13.72 | 14.02 | 4078 | 565 | 0.23% |
| 2024-08-16 | 13.58 | 13.88 | 0.01 | 0.07% | 13.58 | 13.88 | 4492 | 620 | 0.25% |
| 2024-08-15 | 13.81 | 13.87 | 0.07 | 0.51% | 13.59 | 13.88 | 8546 | 1174 | 0.48% |