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 | 15.76 | 15.96 | 0.20 | 1.27% | 15.68 | 16.26 | 64141 | 10242 | 2.41% |
| 2024-11-20 | 15.70 | 15.76 | 0.27 | 1.74% | 15.44 | 15.93 | 47683 | 7483 | 1.79% |
| 2024-11-19 | 14.97 | 15.49 | 0.60 | 4.03% | 14.89 | 15.49 | 40592 | 6163 | 1.52% |
| 2024-11-18 | 15.50 | 14.89 | -0.51 | -3.31% | 14.75 | 15.63 | 43102 | 6469 | 1.62% |
| 2024-11-15 | 15.91 | 15.40 | -0.42 | -2.65% | 15.38 | 16.08 | 54115 | 8552 | 2.03% |
| 2024-11-14 | 16.45 | 15.82 | -0.57 | -3.48% | 15.73 | 16.64 | 52062 | 8416 | 1.95% |
| 2024-11-13 | 16.17 | 16.39 | 0.23 | 1.42% | 15.72 | 16.40 | 60494 | 9756 | 2.27% |
| 2024-11-12 | 16.12 | 16.16 | 0.10 | 0.62% | 15.98 | 16.58 | 90974 | 14789 | 3.42% |
| 2024-11-11 | 15.63 | 16.06 | 0.43 | 2.75% | 15.53 | 16.06 | 61491 | 9765 | 2.31% |
| 2024-11-08 | 15.97 | 15.63 | -0.22 | -1.39% | 15.58 | 16.17 | 67259 | 10640 | 2.53% |
| 2024-11-07 | 15.20 | 15.85 | 0.61 | 4.00% | 15.06 | 15.86 | 74699 | 11648 | 2.80% |
| 2024-11-06 | 15.38 | 15.24 | 0.03 | 0.20% | 15.04 | 15.70 | 53690 | 8246 | 2.02% |
| 2024-11-05 | 14.75 | 15.21 | 0.38 | 2.56% | 14.70 | 15.26 | 43769 | 6579 | 1.64% |
| 2024-11-04 | 14.60 | 14.83 | 0.40 | 2.77% | 14.43 | 14.84 | 29059 | 4285 | 1.09% |
| 2024-11-01 | 15.10 | 14.43 | -0.70 | -4.63% | 14.42 | 15.10 | 46461 | 6817 | 1.74% |
| 2024-10-31 | 14.94 | 15.13 | 0.20 | 1.34% | 14.76 | 15.34 | 48496 | 7322 | 1.82% |
| 2024-10-30 | 15.13 | 14.93 | -0.23 | -1.52% | 14.75 | 15.34 | 51852 | 7788 | 1.95% |
| 2024-10-29 | 15.65 | 15.16 | -0.49 | -3.13% | 15.15 | 15.83 | 56666 | 8727 | 2.13% |
| 2024-10-28 | 15.45 | 15.65 | -0.21 | -1.32% | 15.10 | 15.67 | 76144 | 11707 | 2.86% |
| 2024-10-25 | 15.35 | 15.86 | 0.39 | 2.52% | 15.35 | 15.95 | 56273 | 8837 | 2.11% |
| 2024-10-24 | 15.50 | 15.47 | -0.07 | -0.45% | 15.27 | 15.62 | 34246 | 5289 | 1.29% |
| 2024-10-23 | 15.80 | 15.54 | -0.26 | -1.65% | 15.46 | 15.88 | 59406 | 9315 | 2.23% |
| 2024-10-22 | 15.51 | 15.80 | 0.28 | 1.80% | 15.32 | 15.92 | 60827 | 9526 | 2.28% |
| 2024-10-21 | 15.63 | 15.52 | 0.27 | 1.77% | 15.29 | 15.79 | 60403 | 9376 | 2.27% |
| 2024-10-18 | 14.83 | 15.25 | 0.42 | 2.83% | 14.80 | 15.65 | 61741 | 9391 | 2.32% |
| 2024-10-17 | 15.04 | 14.83 | -0.05 | -0.34% | 14.83 | 15.19 | 36753 | 5527 | 1.38% |
| 2024-10-16 | 14.98 | 14.88 | -0.27 | -1.78% | 14.68 | 15.22 | 34095 | 5094 | 1.28% |
| 2024-10-15 | 15.42 | 15.15 | -0.42 | -2.70% | 15.12 | 15.68 | 43869 | 6755 | 1.65% |
| 2024-10-14 | 15.25 | 15.57 | 0.43 | 2.84% | 14.84 | 15.58 | 45870 | 7032 | 1.72% |
| 2024-10-11 | 15.76 | 15.14 | -0.77 | -4.84% | 14.91 | 15.89 | 51226 | 7876 | 1.92% |
| 2024-10-10 | 16.02 | 15.91 | 0.00 | 0.00% | 15.70 | 16.71 | 63796 | 10317 | 2.40% |
| 2024-10-09 | 17.00 | 15.91 | -2.11 | -11.71% | 15.88 | 17.37 | 120459 | 20014 | 4.52% |
| 2024-10-08 | 19.15 | 18.02 | 2.02 | 12.63% | 16.36 | 19.15 | 188315 | 33152 | 7.07% |
| 2024-09-30 | 14.60 | 16.00 | 1.96 | 13.96% | 14.38 | 16.19 | 146601 | 22483 | 5.50% |
| 2024-09-27 | 13.35 | 14.04 | 0.85 | 6.44% | 13.35 | 14.29 | 76485 | 10557 | 2.87% |
| 2024-09-26 | 12.81 | 13.19 | 0.33 | 2.57% | 12.70 | 13.19 | 37284 | 4842 | 1.40% |
| 2024-09-25 | 12.85 | 12.86 | 0.16 | 1.26% | 12.81 | 13.19 | 41781 | 5433 | 1.57% |
| 2024-09-24 | 12.33 | 12.70 | 0.49 | 4.01% | 12.16 | 12.73 | 38290 | 4789 | 1.44% |
| 2024-09-23 | 12.26 | 12.21 | -0.07 | -0.57% | 12.17 | 12.43 | 12254 | 1505 | 0.46% |
| 2024-09-20 | 12.38 | 12.28 | -0.15 | -1.21% | 12.23 | 12.50 | 16751 | 2064 | 0.63% |
| 2024-09-19 | 12.37 | 12.43 | 0.17 | 1.39% | 12.28 | 12.61 | 18828 | 2344 | 0.71% |
| 2024-09-18 | 12.32 | 12.26 | -0.03 | -0.24% | 11.98 | 12.46 | 16411 | 2002 | 0.62% |
| 2024-09-13 | 12.57 | 12.29 | -0.32 | -2.54% | 12.27 | 12.68 | 17982 | 2230 | 0.68% |
| 2024-09-12 | 12.64 | 12.61 | 0.00 | 0.00% | 12.61 | 12.92 | 26986 | 3446 | 1.01% |
| 2024-09-11 | 12.55 | 12.61 | -0.03 | -0.24% | 12.51 | 12.96 | 21370 | 2710 | 0.80% |
| 2024-09-10 | 12.43 | 12.64 | 0.15 | 1.20% | 12.35 | 12.70 | 17375 | 2176 | 0.65% |
| 2024-09-09 | 12.50 | 12.49 | -0.02 | -0.16% | 12.29 | 12.64 | 16396 | 2046 | 0.62% |
| 2024-09-06 | 12.92 | 12.51 | -0.45 | -3.47% | 12.51 | 13.04 | 24525 | 3110 | 0.92% |
| 2024-09-05 | 13.03 | 12.96 | 0.04 | 0.31% | 12.86 | 13.07 | 19278 | 2500 | 0.72% |
| 2024-09-04 | 13.10 | 12.92 | -0.08 | -0.62% | 12.80 | 13.10 | 19929 | 2580 | 0.75% |
| 2024-09-03 | 13.00 | 13.00 | 0.19 | 1.48% | 12.74 | 13.11 | 24127 | 3131 | 0.91% |
| 2024-09-02 | 13.17 | 12.81 | -0.31 | -2.36% | 12.81 | 13.22 | 25023 | 3259 | 0.94% |
| 2024-08-30 | 13.10 | 13.12 | 0.14 | 1.08% | 12.85 | 13.37 | 39489 | 5187 | 1.48% |
| 2024-08-29 | 12.50 | 12.98 | 0.52 | 4.17% | 12.30 | 13.07 | 41031 | 5263 | 1.54% |
| 2024-08-28 | 12.37 | 12.46 | 0.09 | 0.73% | 12.23 | 12.54 | 25768 | 3198 | 0.97% |
| 2024-08-27 | 13.06 | 12.37 | -1.09 | -8.10% | 12.20 | 13.21 | 59482 | 7367 | 2.23% |
| 2024-08-26 | 13.08 | 13.46 | 0.53 | 4.10% | 12.87 | 13.48 | 36004 | 4764 | 1.35% |
| 2024-08-23 | 13.00 | 12.93 | -0.13 | -1.00% | 12.78 | 13.09 | 22693 | 2934 | 0.85% |
| 2024-08-22 | 13.23 | 13.06 | -0.13 | -0.99% | 13.03 | 13.40 | 29807 | 3935 | 1.12% |
| 2024-08-21 | 13.20 | 13.19 | -0.01 | -0.08% | 13.06 | 13.34 | 16980 | 2246 | 0.64% |
| 2024-08-20 | 13.43 | 13.20 | -0.22 | -1.64% | 13.06 | 13.50 | 24932 | 3290 | 0.94% |
| 2024-08-19 | 13.76 | 13.42 | -0.31 | -2.26% | 13.42 | 13.77 | 26500 | 3593 | 1.00% |
| 2024-08-16 | 13.89 | 13.73 | -0.05 | -0.36% | 13.61 | 13.89 | 22852 | 3140 | 0.86% |
| 2024-08-15 | 13.64 | 13.78 | 0.14 | 1.03% | 13.37 | 13.85 | 35210 | 4808 | 1.32% |
| 2024-08-14 | 13.99 | 13.64 | -0.16 | -1.16% | 13.64 | 14.29 | 38070 | 5275 | 1.43% |
| 2024-08-13 | 13.49 | 13.80 | 0.28 | 2.07% | 13.49 | 14.06 | 55103 | 7629 | 2.07% |