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 | 15.65 | 15.78 | 0.13 | 0.83% | 15.40 | 15.84 | 34187 | 5373 | 2.97% |
| 2024-11-20 | 15.26 | 15.65 | 0.32 | 2.09% | 15.16 | 15.75 | 38577 | 5998 | 3.35% |
| 2024-11-19 | 14.87 | 15.33 | 0.49 | 3.30% | 14.87 | 15.33 | 40778 | 6142 | 3.54% |
| 2024-11-18 | 15.20 | 14.84 | -0.45 | -2.94% | 14.61 | 15.47 | 48762 | 7279 | 4.24% |
| 2024-11-15 | 15.81 | 15.29 | -0.50 | -3.17% | 15.28 | 15.95 | 46720 | 7326 | 4.06% |
| 2024-11-14 | 16.45 | 15.79 | -0.62 | -3.78% | 15.79 | 16.45 | 47195 | 7598 | 4.10% |
| 2024-11-13 | 16.40 | 16.41 | -0.16 | -0.97% | 16.05 | 16.68 | 66833 | 10900 | 5.81% |
| 2024-11-12 | 16.96 | 16.57 | -0.41 | -2.41% | 16.35 | 17.17 | 129020 | 21604 | 11.21% |
| 2024-11-11 | 16.92 | 16.98 | 0.37 | 2.23% | 16.41 | 17.03 | 156757 | 26346 | 13.62% |
| 2024-11-08 | 16.19 | 16.61 | 0.43 | 2.66% | 16.13 | 17.29 | 157223 | 26090 | 13.66% |
| 2024-11-07 | 15.91 | 16.18 | 0.01 | 0.06% | 15.77 | 16.18 | 70553 | 11276 | 6.13% |
| 2024-11-06 | 16.33 | 16.17 | -0.05 | -0.31% | 15.95 | 16.55 | 87780 | 14266 | 7.63% |
| 2024-11-05 | 15.38 | 16.22 | 0.80 | 5.19% | 15.38 | 16.29 | 95617 | 15373 | 8.31% |
| 2024-11-04 | 14.99 | 15.42 | 0.41 | 2.73% | 14.92 | 15.42 | 37916 | 5787 | 3.29% |
| 2024-11-01 | 15.90 | 15.01 | -0.89 | -5.60% | 14.90 | 16.10 | 75709 | 11576 | 6.58% |
| 2024-10-31 | 15.71 | 15.90 | 0.19 | 1.21% | 15.59 | 16.08 | 56726 | 9000 | 4.93% |
| 2024-10-30 | 15.70 | 15.71 | -0.07 | -0.44% | 15.53 | 16.09 | 60635 | 9576 | 5.27% |
| 2024-10-29 | 16.39 | 15.78 | -0.61 | -3.72% | 15.74 | 16.65 | 81200 | 13058 | 7.06% |
| 2024-10-28 | 16.20 | 16.39 | 0.23 | 1.42% | 16.06 | 16.63 | 80511 | 13210 | 7.00% |
| 2024-10-25 | 16.22 | 16.16 | -0.06 | -0.37% | 16.04 | 16.34 | 77108 | 12454 | 6.70% |
| 2024-10-24 | 16.44 | 16.22 | -0.56 | -3.34% | 16.06 | 16.62 | 91999 | 14930 | 7.99% |
| 2024-10-23 | 16.46 | 16.78 | 0.40 | 2.44% | 16.40 | 17.65 | 185203 | 31501 | 16.09% |
| 2024-10-22 | 16.73 | 16.38 | -0.51 | -3.02% | 16.08 | 16.78 | 127608 | 20940 | 11.09% |
| 2024-10-21 | 15.84 | 16.89 | 1.05 | 6.63% | 15.84 | 16.95 | 175126 | 28895 | 15.22% |
| 2024-10-18 | 15.65 | 15.84 | 0.24 | 1.54% | 15.20 | 16.15 | 126252 | 19792 | 10.97% |
| 2024-10-17 | 16.01 | 15.60 | -0.41 | -2.56% | 15.45 | 16.29 | 127880 | 20284 | 11.11% |
| 2024-10-16 | 15.88 | 16.01 | -0.57 | -3.44% | 15.79 | 17.09 | 168946 | 27610 | 14.68% |
| 2024-10-15 | 15.40 | 16.58 | 0.25 | 1.53% | 15.31 | 18.31 | 271193 | 44696 | 23.56% |
| 2024-10-14 | 14.70 | 16.33 | 2.06 | 14.44% | 14.70 | 16.33 | 194985 | 31112 | 16.94% |
| 2024-10-11 | 15.47 | 14.27 | -1.00 | -6.55% | 14.01 | 15.47 | 75696 | 10956 | 6.58% |
| 2024-10-10 | 14.76 | 15.27 | 0.70 | 4.80% | 14.76 | 15.96 | 108586 | 16678 | 9.44% |
| 2024-10-09 | 16.03 | 14.57 | -2.50 | -14.65% | 14.57 | 16.14 | 116566 | 18033 | 10.13% |
| 2024-10-08 | 17.30 | 17.07 | 2.55 | 17.56% | 15.03 | 17.30 | 177790 | 28919 | 15.45% |
| 2024-09-30 | 13.40 | 14.52 | 1.70 | 13.26% | 13.03 | 14.77 | 136327 | 18936 | 11.85% |
| 2024-09-27 | 12.46 | 12.82 | 0.55 | 4.48% | 12.33 | 12.97 | 76124 | 9647 | 6.61% |
| 2024-09-26 | 12.04 | 12.27 | 0.29 | 2.42% | 11.91 | 12.27 | 47053 | 5695 | 4.09% |
| 2024-09-25 | 11.94 | 11.98 | 0.09 | 0.76% | 11.89 | 12.19 | 48820 | 5881 | 4.24% |
| 2024-09-24 | 11.52 | 11.89 | 0.31 | 2.68% | 11.47 | 11.90 | 37994 | 4457 | 3.30% |
| 2024-09-23 | 11.44 | 11.58 | 0.14 | 1.22% | 11.36 | 11.80 | 32508 | 3777 | 2.82% |
| 2024-09-20 | 11.50 | 11.44 | -0.14 | -1.21% | 11.35 | 11.64 | 17480 | 2003 | 1.52% |
| 2024-09-19 | 11.45 | 11.58 | 0.23 | 2.03% | 11.32 | 11.64 | 21616 | 2491 | 1.88% |
| 2024-09-18 | 11.37 | 11.35 | -0.12 | -1.05% | 11.09 | 11.56 | 23369 | 2636 | 2.03% |
| 2024-09-13 | 11.70 | 11.47 | -0.24 | -2.05% | 11.47 | 11.80 | 16438 | 1906 | 1.43% |
| 2024-09-12 | 11.71 | 11.71 | -0.08 | -0.68% | 11.70 | 11.87 | 15851 | 1867 | 1.38% |
| 2024-09-11 | 11.74 | 11.79 | -0.01 | -0.08% | 11.68 | 11.86 | 16989 | 2001 | 1.48% |
| 2024-09-10 | 11.69 | 11.80 | 0.14 | 1.20% | 11.53 | 11.90 | 20356 | 2387 | 1.77% |
| 2024-09-09 | 11.43 | 11.66 | 0.15 | 1.30% | 11.35 | 11.68 | 25327 | 2936 | 2.20% |
| 2024-09-06 | 11.89 | 11.51 | -0.39 | -3.28% | 11.48 | 11.92 | 29787 | 3474 | 2.59% |
| 2024-09-05 | 11.90 | 11.90 | 0.02 | 0.17% | 11.82 | 12.05 | 25512 | 3043 | 2.22% |
| 2024-09-04 | 11.90 | 11.88 | -0.20 | -1.66% | 11.77 | 12.00 | 23262 | 2764 | 2.02% |
| 2024-09-03 | 12.02 | 12.08 | 0.06 | 0.50% | 11.95 | 12.18 | 25043 | 3019 | 2.18% |
| 2024-09-02 | 12.20 | 12.02 | -0.26 | -2.12% | 12.01 | 12.33 | 37574 | 4574 | 3.26% |
| 2024-08-30 | 11.98 | 12.28 | 0.24 | 1.99% | 11.98 | 12.38 | 41632 | 5091 | 3.62% |
| 2024-08-29 | 11.95 | 12.04 | 0.12 | 1.01% | 11.68 | 12.14 | 30170 | 3617 | 2.62% |
| 2024-08-28 | 11.70 | 11.92 | 0.08 | 0.68% | 11.70 | 11.99 | 19936 | 2370 | 1.97% |
| 2024-08-27 | 12.04 | 11.84 | -0.19 | -1.58% | 11.81 | 12.14 | 23078 | 2757 | 2.28% |
| 2024-08-26 | 11.95 | 12.03 | 0.18 | 1.52% | 11.79 | 12.09 | 24316 | 2915 | 2.41% |
| 2024-08-23 | 12.02 | 11.85 | -0.20 | -1.66% | 11.56 | 12.13 | 35678 | 4219 | 3.53% |
| 2024-08-22 | 12.19 | 12.05 | -0.11 | -0.90% | 12.04 | 12.38 | 27332 | 3330 | 2.71% |
| 2024-08-21 | 12.35 | 12.16 | -0.19 | -1.54% | 12.14 | 12.42 | 31734 | 3876 | 3.14% |
| 2024-08-20 | 12.92 | 12.35 | -0.99 | -7.42% | 12.20 | 12.93 | 86840 | 10821 | 8.60% |
| 2024-08-19 | 12.80 | 13.34 | 0.54 | 4.22% | 12.59 | 13.82 | 81611 | 10837 | 8.08% |
| 2024-08-16 | 12.72 | 12.80 | 0.04 | 0.31% | 12.72 | 12.93 | 27668 | 3546 | 2.74% |
| 2024-08-15 | 12.70 | 12.76 | -0.02 | -0.16% | 12.56 | 12.93 | 30465 | 3889 | 3.02% |
| 2024-08-14 | 12.69 | 12.78 | 0.01 | 0.08% | 12.62 | 12.94 | 32022 | 4101 | 3.17% |
| 2024-08-13 | 12.40 | 12.77 | -0.11 | -0.85% | 12.20 | 12.77 | 53102 | 6624 | 5.26% |