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 | 15.44 | 15.80 | 0.47 | 3.07% | 15.28 | 15.80 | 16264 | 2523 | 1.36% |
| 2024-11-20 | 15.20 | 15.33 | 0.15 | 0.99% | 15.04 | 15.42 | 15713 | 2395 | 1.31% |
| 2024-11-19 | 14.92 | 15.18 | 0.26 | 1.74% | 14.68 | 15.18 | 16360 | 2442 | 1.36% |
| 2024-11-18 | 15.37 | 14.92 | -0.51 | -3.31% | 14.80 | 15.61 | 25815 | 3908 | 2.15% |
| 2024-11-15 | 15.78 | 15.43 | -0.24 | -1.53% | 15.34 | 15.99 | 17765 | 2778 | 1.48% |
| 2024-11-14 | 15.82 | 15.67 | -0.22 | -1.38% | 15.64 | 16.54 | 31807 | 5116 | 2.65% |
| 2024-11-13 | 15.90 | 15.89 | 0.09 | 0.57% | 15.39 | 16.39 | 31499 | 4989 | 2.62% |
| 2024-11-12 | 16.95 | 15.80 | -1.08 | -6.40% | 15.59 | 17.02 | 55331 | 8969 | 4.61% |
| 2024-11-11 | 14.64 | 16.88 | 2.25 | 15.38% | 14.56 | 17.15 | 79810 | 12715 | 6.65% |
| 2024-11-08 | 14.78 | 14.63 | 0.00 | 0.00% | 14.44 | 14.85 | 17349 | 2538 | 1.45% |
| 2024-11-07 | 14.34 | 14.63 | 0.28 | 1.95% | 14.15 | 14.82 | 23046 | 3356 | 1.92% |
| 2024-11-06 | 14.59 | 14.35 | -0.16 | -1.10% | 14.10 | 14.65 | 25983 | 3727 | 2.17% |
| 2024-11-05 | 14.39 | 14.51 | 0.28 | 1.97% | 14.30 | 14.60 | 13873 | 2005 | 1.16% |
| 2024-11-04 | 13.85 | 14.23 | 0.31 | 2.23% | 13.81 | 14.28 | 13717 | 1937 | 1.14% |
| 2024-11-01 | 14.83 | 13.92 | -0.92 | -6.20% | 13.91 | 14.97 | 23061 | 3278 | 1.92% |
| 2024-10-31 | 14.36 | 14.84 | 0.51 | 3.56% | 14.15 | 15.07 | 24549 | 3630 | 2.05% |
| 2024-10-30 | 14.70 | 14.33 | -0.38 | -2.58% | 14.00 | 14.80 | 26939 | 3873 | 2.24% |
| 2024-10-29 | 15.60 | 14.71 | -0.77 | -4.97% | 14.58 | 15.68 | 32113 | 4823 | 2.68% |
| 2024-10-28 | 15.70 | 15.48 | -0.14 | -0.90% | 15.38 | 15.84 | 30581 | 4746 | 2.55% |
| 2024-10-25 | 14.64 | 15.62 | 1.04 | 7.13% | 14.48 | 15.88 | 50173 | 7779 | 4.18% |
| 2024-10-24 | 15.01 | 14.58 | -0.62 | -4.08% | 14.39 | 15.20 | 36267 | 5286 | 3.02% |
| 2024-10-23 | 16.14 | 15.20 | -0.96 | -5.94% | 15.13 | 16.54 | 64252 | 10029 | 5.35% |
| 2024-10-22 | 14.98 | 16.16 | 1.06 | 7.02% | 14.73 | 16.28 | 78206 | 12329 | 6.52% |
| 2024-10-21 | 14.09 | 15.10 | 1.15 | 8.24% | 14.09 | 15.65 | 75001 | 11213 | 6.25% |
| 2024-10-18 | 12.68 | 13.95 | 1.15 | 8.98% | 12.68 | 14.60 | 54275 | 7556 | 4.52% |
| 2024-10-17 | 13.09 | 12.80 | -0.21 | -1.61% | 12.79 | 13.25 | 9742 | 1268 | 0.81% |
| 2024-10-16 | 12.56 | 13.01 | 0.11 | 0.85% | 12.56 | 13.22 | 11992 | 1554 | 1.00% |
| 2024-10-15 | 12.85 | 12.90 | 0.00 | 0.00% | 12.73 | 13.10 | 13274 | 1718 | 1.11% |
| 2024-10-14 | 12.68 | 12.90 | 0.25 | 1.98% | 12.41 | 12.94 | 13874 | 1765 | 1.16% |
| 2024-10-11 | 13.16 | 12.65 | -0.61 | -4.60% | 12.47 | 13.33 | 23221 | 2987 | 1.94% |
| 2024-10-10 | 13.09 | 13.26 | 0.16 | 1.22% | 13.09 | 13.63 | 26855 | 3600 | 2.24% |
| 2024-10-09 | 14.25 | 13.10 | -1.48 | -10.15% | 13.10 | 14.28 | 39149 | 5399 | 3.26% |
| 2024-10-08 | 15.04 | 14.58 | 1.50 | 11.47% | 13.50 | 15.21 | 62711 | 8992 | 5.23% |
| 2024-09-30 | 12.01 | 13.08 | 1.43 | 12.27% | 11.88 | 13.31 | 43357 | 5437 | 3.61% |
| 2024-09-27 | 11.24 | 11.65 | 0.48 | 4.30% | 11.20 | 11.89 | 22394 | 2581 | 1.87% |
| 2024-09-26 | 10.85 | 11.17 | 0.29 | 2.67% | 10.83 | 11.21 | 12695 | 1400 | 1.06% |
| 2024-09-25 | 10.80 | 10.88 | 0.14 | 1.30% | 10.78 | 11.08 | 13502 | 1476 | 1.13% |
| 2024-09-24 | 10.35 | 10.74 | 0.41 | 3.97% | 10.32 | 10.75 | 12785 | 1350 | 1.07% |
| 2024-09-23 | 10.31 | 10.33 | 0.02 | 0.19% | 10.28 | 10.47 | 8434 | 875 | 0.70% |
| 2024-09-20 | 10.51 | 10.31 | -0.24 | -2.27% | 10.25 | 10.69 | 8811 | 914 | 0.73% |
| 2024-09-19 | 10.20 | 10.55 | 0.35 | 3.43% | 10.10 | 10.58 | 7739 | 806 | 0.64% |
| 2024-09-18 | 10.32 | 10.20 | -0.14 | -1.35% | 9.98 | 10.46 | 7888 | 800 | 0.66% |
| 2024-09-13 | 10.51 | 10.34 | -0.20 | -1.90% | 10.33 | 10.55 | 6048 | 630 | 0.50% |
| 2024-09-12 | 10.59 | 10.54 | -0.05 | -0.47% | 10.50 | 10.75 | 6376 | 677 | 0.53% |
| 2024-09-11 | 10.70 | 10.59 | -0.06 | -0.56% | 10.51 | 10.76 | 6107 | 648 | 0.51% |
| 2024-09-10 | 10.61 | 10.65 | 0.04 | 0.38% | 10.50 | 10.73 | 8166 | 866 | 0.68% |
| 2024-09-09 | 10.46 | 10.61 | 0.06 | 0.57% | 10.32 | 10.68 | 7884 | 830 | 0.66% |
| 2024-09-06 | 10.84 | 10.55 | -0.28 | -2.59% | 10.50 | 10.88 | 7043 | 750 | 0.59% |
| 2024-09-05 | 10.72 | 10.83 | 0.11 | 1.03% | 10.66 | 10.88 | 8844 | 952 | 0.74% |
| 2024-09-04 | 10.78 | 10.72 | -0.08 | -0.74% | 10.65 | 10.84 | 8118 | 870 | 0.68% |
| 2024-09-03 | 10.70 | 10.80 | 0.09 | 0.84% | 10.63 | 10.88 | 11604 | 1251 | 0.97% |
| 2024-09-02 | 10.71 | 10.71 | 0.05 | 0.47% | 10.63 | 10.92 | 10638 | 1144 | 0.89% |
| 2024-08-30 | 10.66 | 10.66 | 0.01 | 0.09% | 10.55 | 10.83 | 13834 | 1484 | 1.15% |
| 2024-08-29 | 10.29 | 10.65 | 0.27 | 2.60% | 10.21 | 10.65 | 12559 | 1314 | 1.05% |
| 2024-08-28 | 10.06 | 10.38 | 0.24 | 2.37% | 10.02 | 10.49 | 11261 | 1162 | 0.94% |
| 2024-08-27 | 10.17 | 10.14 | -0.04 | -0.39% | 10.05 | 10.23 | 7020 | 711 | 0.59% |
| 2024-08-26 | 9.88 | 10.18 | 0.34 | 3.46% | 9.84 | 10.21 | 9443 | 954 | 0.79% |
| 2024-08-23 | 10.11 | 9.84 | -0.26 | -2.57% | 9.79 | 10.11 | 8819 | 873 | 0.73% |
| 2024-08-22 | 10.21 | 10.10 | -0.11 | -1.08% | 10.04 | 10.36 | 12363 | 1260 | 1.03% |
| 2024-08-21 | 10.25 | 10.21 | 0.00 | 0.00% | 10.15 | 10.39 | 7983 | 819 | 0.67% |
| 2024-08-20 | 10.50 | 10.21 | -0.32 | -3.04% | 10.15 | 10.58 | 9795 | 1013 | 0.82% |
| 2024-08-19 | 10.53 | 10.53 | 0.00 | 0.00% | 10.42 | 10.69 | 8411 | 887 | 0.70% |
| 2024-08-16 | 10.64 | 10.53 | -0.10 | -0.94% | 10.50 | 10.71 | 8549 | 902 | 0.71% |
| 2024-08-15 | 10.46 | 10.63 | 0.14 | 1.33% | 10.30 | 10.70 | 11673 | 1231 | 0.97% |
| 2024-08-14 | 10.62 | 10.49 | -0.13 | -1.22% | 10.46 | 10.81 | 15466 | 1639 | 1.29% |
| 2024-08-13 | 10.37 | 10.62 | 0.22 | 2.12% | 10.23 | 10.65 | 11332 | 1185 | 0.94% |