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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 15.40 | 14.57 | -0.84 | -5.45% | 14.56 | 15.62 | 68284 | 10334 | 3.55% |
| 2024-11-21 | 15.23 | 15.41 | 0.15 | 0.98% | 15.12 | 15.60 | 66870 | 10269 | 3.48% |
| 2024-11-20 | 14.90 | 15.26 | 0.35 | 2.35% | 14.85 | 15.36 | 62333 | 9475 | 3.24% |
| 2024-11-19 | 14.22 | 14.91 | 0.67 | 4.71% | 14.22 | 14.91 | 56790 | 8250 | 2.95% |
| 2024-11-18 | 14.78 | 14.24 | -0.58 | -3.91% | 14.10 | 14.97 | 63170 | 9063 | 3.29% |
| 2024-11-15 | 15.20 | 14.82 | -0.51 | -3.33% | 14.73 | 15.43 | 68465 | 10313 | 3.56% |
| 2024-11-14 | 16.12 | 15.33 | -0.74 | -4.60% | 15.27 | 16.15 | 82704 | 12929 | 4.30% |
| 2024-11-13 | 15.60 | 16.07 | 0.37 | 2.36% | 15.49 | 16.12 | 121490 | 19287 | 6.32% |
| 2024-11-12 | 15.51 | 15.70 | 0.19 | 1.23% | 15.45 | 16.00 | 110619 | 17373 | 5.76% |
| 2024-11-11 | 15.12 | 15.51 | 0.43 | 2.85% | 15.01 | 15.51 | 73539 | 11235 | 3.83% |
| 2024-11-08 | 15.36 | 15.08 | -0.19 | -1.24% | 15.01 | 15.46 | 78876 | 11979 | 4.10% |
| 2024-11-07 | 14.73 | 15.27 | 0.45 | 3.04% | 14.60 | 15.27 | 87678 | 13199 | 4.56% |
| 2024-11-06 | 15.00 | 14.82 | -0.19 | -1.27% | 14.71 | 15.15 | 83071 | 12398 | 4.32% |
| 2024-11-05 | 14.68 | 15.01 | 0.26 | 1.76% | 14.67 | 15.05 | 79522 | 11861 | 4.14% |
| 2024-11-04 | 14.30 | 14.75 | 0.58 | 4.09% | 14.19 | 14.80 | 74835 | 10965 | 3.89% |
| 2024-11-01 | 14.81 | 14.17 | -0.77 | -5.15% | 14.15 | 15.31 | 94800 | 13895 | 4.93% |
| 2024-10-31 | 14.71 | 14.94 | 0.19 | 1.29% | 14.55 | 15.24 | 93493 | 13858 | 4.86% |
| 2024-10-30 | 15.21 | 14.75 | -0.59 | -3.85% | 14.56 | 15.24 | 129572 | 19187 | 6.74% |
| 2024-10-29 | 15.70 | 15.34 | -0.42 | -2.66% | 15.21 | 15.90 | 142745 | 22097 | 7.43% |
| 2024-10-28 | 15.30 | 15.76 | 0.41 | 2.67% | 15.07 | 15.90 | 167301 | 25984 | 8.84% |
| 2024-10-25 | 15.23 | 15.35 | -0.44 | -2.79% | 15.22 | 15.50 | 150329 | 23059 | 8.34% |
| 2024-10-24 | 16.73 | 15.79 | -0.15 | -0.94% | 15.71 | 16.94 | 97176 | 15646 | 5.39% |
| 2024-10-23 | 15.98 | 15.94 | 0.07 | 0.44% | 15.71 | 16.24 | 72425 | 11609 | 4.02% |
| 2024-10-22 | 16.00 | 15.87 | -0.31 | -1.92% | 15.65 | 16.06 | 72150 | 11412 | 4.00% |
| 2024-10-21 | 15.52 | 16.18 | 0.65 | 4.19% | 15.42 | 16.32 | 102454 | 16263 | 5.68% |
| 2024-10-18 | 15.07 | 15.53 | 0.48 | 3.19% | 14.98 | 15.76 | 76418 | 11821 | 4.24% |
| 2024-10-17 | 15.34 | 15.05 | -0.24 | -1.57% | 15.02 | 15.89 | 61355 | 9430 | 3.47% |
| 2024-10-16 | 14.88 | 15.29 | 0.30 | 2.00% | 14.72 | 15.40 | 60786 | 9210 | 3.44% |
| 2024-10-15 | 15.28 | 14.99 | -0.31 | -2.03% | 14.96 | 15.51 | 46104 | 7033 | 2.61% |
| 2024-10-14 | 14.90 | 15.30 | 0.61 | 4.15% | 14.81 | 15.33 | 51856 | 7839 | 2.93% |
| 2024-10-11 | 15.68 | 14.69 | -0.82 | -5.29% | 14.53 | 15.68 | 58819 | 8808 | 3.32% |
| 2024-10-10 | 15.28 | 15.51 | 0.61 | 4.09% | 15.11 | 16.30 | 88944 | 13918 | 5.03% |
| 2024-10-09 | 16.70 | 14.90 | -2.69 | -15.29% | 14.88 | 16.80 | 119363 | 18861 | 6.75% |
| 2024-10-08 | 19.00 | 17.59 | 1.34 | 8.25% | 16.30 | 19.00 | 171142 | 29867 | 9.73% |
| 2024-09-30 | 14.90 | 16.25 | 1.90 | 13.24% | 14.53 | 16.45 | 133078 | 20570 | 7.56% |
| 2024-09-27 | 13.94 | 14.35 | 0.69 | 5.05% | 13.73 | 14.65 | 74991 | 10623 | 4.26% |
| 2024-09-26 | 13.06 | 13.66 | 0.48 | 3.64% | 13.06 | 13.68 | 44556 | 5961 | 2.53% |
| 2024-09-25 | 13.18 | 13.18 | 0.17 | 1.31% | 13.10 | 13.53 | 47985 | 6384 | 2.73% |
| 2024-09-24 | 12.70 | 13.01 | 0.36 | 2.85% | 12.56 | 13.01 | 35626 | 4572 | 2.03% |
| 2024-09-23 | 12.81 | 12.65 | -0.21 | -1.63% | 12.60 | 12.88 | 26328 | 3348 | 1.50% |
| 2024-09-20 | 13.28 | 12.86 | -0.17 | -1.30% | 12.81 | 13.34 | 24011 | 3099 | 1.36% |
| 2024-09-19 | 12.71 | 13.03 | 0.41 | 3.25% | 12.59 | 13.13 | 41523 | 5379 | 2.36% |
| 2024-09-18 | 13.28 | 12.62 | -0.64 | -4.83% | 12.38 | 13.29 | 52605 | 6670 | 2.99% |
| 2024-09-13 | 13.30 | 13.26 | 0.00 | 0.00% | 13.25 | 13.55 | 31080 | 4150 | 1.77% |
| 2024-09-12 | 13.33 | 13.26 | 0.01 | 0.08% | 13.25 | 13.73 | 43200 | 5810 | 2.46% |
| 2024-09-11 | 13.30 | 13.25 | -0.02 | -0.15% | 13.17 | 13.38 | 26727 | 3546 | 1.52% |
| 2024-09-10 | 13.45 | 13.27 | -0.08 | -0.60% | 13.16 | 13.55 | 35355 | 4710 | 2.01% |
| 2024-09-09 | 13.31 | 13.35 | -0.14 | -1.04% | 13.21 | 13.67 | 51120 | 6860 | 2.91% |
| 2024-09-06 | 14.11 | 13.49 | -0.71 | -5.00% | 13.42 | 14.19 | 97075 | 13362 | 5.52% |
| 2024-09-05 | 14.88 | 14.20 | -0.58 | -3.92% | 14.15 | 14.98 | 117026 | 16861 | 6.65% |
| 2024-09-04 | 15.56 | 14.78 | -1.21 | -7.57% | 14.62 | 15.67 | 187545 | 28458 | 11.09% |
| 2024-09-03 | 17.30 | 15.99 | 1.57 | 10.89% | 15.08 | 17.30 | 205793 | 33277 | 12.17% |
| 2024-09-02 | 13.88 | 14.42 | 0.54 | 3.89% | 13.81 | 14.50 | 69350 | 9910 | 4.10% |
| 2024-08-30 | 13.80 | 13.88 | 0.08 | 0.58% | 13.74 | 14.10 | 49889 | 6945 | 2.95% |
| 2024-08-29 | 13.63 | 13.80 | 0.16 | 1.17% | 13.51 | 13.85 | 24882 | 3414 | 1.47% |
| 2024-08-28 | 13.44 | 13.64 | 0.20 | 1.49% | 13.18 | 13.83 | 34425 | 4680 | 2.04% |
| 2024-08-27 | 13.53 | 13.44 | -0.27 | -1.97% | 13.33 | 13.89 | 34444 | 4662 | 2.04% |
| 2024-08-26 | 13.00 | 13.71 | 0.78 | 6.03% | 13.00 | 13.79 | 43142 | 5845 | 2.55% |
| 2024-08-23 | 12.97 | 12.93 | -0.05 | -0.39% | 12.72 | 13.10 | 15821 | 2037 | 0.94% |
| 2024-08-22 | 13.25 | 12.98 | -0.35 | -2.63% | 12.97 | 13.47 | 17017 | 2254 | 1.01% |
| 2024-08-21 | 13.13 | 13.33 | 0.22 | 1.68% | 13.05 | 13.44 | 15932 | 2121 | 0.94% |
| 2024-08-20 | 13.49 | 13.11 | -0.38 | -2.82% | 13.04 | 13.51 | 24301 | 3211 | 1.44% |
| 2024-08-19 | 13.82 | 13.49 | -0.33 | -2.39% | 13.40 | 13.82 | 26839 | 3665 | 1.59% |
| 2024-08-16 | 13.63 | 13.82 | 0.04 | 0.29% | 13.51 | 14.02 | 51841 | 7181 | 3.07% |
| 2024-08-15 | 14.04 | 13.78 | 0.40 | 2.99% | 13.39 | 14.25 | 66265 | 9094 | 3.92% |