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 | 15.85 | 0.15 | 0.96% | 15.61 | 15.98 | 9366 | 1482 | 1.59% |
| 2024-11-20 | 15.24 | 15.70 | 0.52 | 3.43% | 15.20 | 15.72 | 13660 | 2117 | 2.32% |
| 2024-11-19 | 14.90 | 15.18 | 0.28 | 1.88% | 14.77 | 15.22 | 12898 | 1942 | 2.19% |
| 2024-11-18 | 15.57 | 14.90 | -0.63 | -4.06% | 14.80 | 15.68 | 19806 | 3003 | 3.37% |
| 2024-11-15 | 15.81 | 15.53 | -0.30 | -1.90% | 15.53 | 16.06 | 12564 | 1984 | 2.13% |
| 2024-11-14 | 16.31 | 15.83 | -0.48 | -2.94% | 15.75 | 16.43 | 9758 | 1566 | 1.66% |
| 2024-11-13 | 16.26 | 16.31 | 0.00 | 0.00% | 15.86 | 16.54 | 13721 | 2224 | 2.33% |
| 2024-11-12 | 16.50 | 16.31 | -0.13 | -0.79% | 16.13 | 16.76 | 15566 | 2565 | 2.65% |
| 2024-11-11 | 15.99 | 16.44 | 0.45 | 2.81% | 15.97 | 16.44 | 11524 | 1866 | 1.96% |
| 2024-11-08 | 16.35 | 15.99 | -0.26 | -1.60% | 15.88 | 16.51 | 13682 | 2204 | 2.33% |
| 2024-11-07 | 15.60 | 16.25 | 0.55 | 3.50% | 15.55 | 16.38 | 15829 | 2552 | 2.69% |
| 2024-11-06 | 15.70 | 15.70 | 0.20 | 1.29% | 15.54 | 15.95 | 11737 | 1851 | 1.99% |
| 2024-11-05 | 15.30 | 15.50 | 0.18 | 1.17% | 15.15 | 15.54 | 13724 | 2112 | 2.33% |
| 2024-11-04 | 14.63 | 15.32 | 0.75 | 5.15% | 14.57 | 15.40 | 16739 | 2537 | 2.84% |
| 2024-11-01 | 15.15 | 14.57 | -0.59 | -3.89% | 14.50 | 15.38 | 15174 | 2252 | 2.58% |
| 2024-10-31 | 15.06 | 15.16 | 0.03 | 0.20% | 15.06 | 15.36 | 11798 | 1795 | 2.00% |
| 2024-10-30 | 15.30 | 15.13 | -0.29 | -1.88% | 14.85 | 15.56 | 13283 | 2014 | 2.26% |
| 2024-10-29 | 15.89 | 15.42 | -0.30 | -1.91% | 15.34 | 16.23 | 13914 | 2176 | 2.36% |
| 2024-10-28 | 15.36 | 15.72 | 0.51 | 3.35% | 15.32 | 15.98 | 16096 | 2531 | 2.74% |
| 2024-10-25 | 14.80 | 15.21 | 0.37 | 2.49% | 14.79 | 15.28 | 14952 | 2262 | 2.54% |
| 2024-10-24 | 14.72 | 14.84 | 0.12 | 0.82% | 14.59 | 14.93 | 11535 | 1701 | 1.96% |
| 2024-10-23 | 14.93 | 14.72 | -0.21 | -1.41% | 14.46 | 15.10 | 13736 | 2047 | 2.33% |
| 2024-10-22 | 14.83 | 14.93 | 0.10 | 0.67% | 14.81 | 15.15 | 14633 | 2194 | 2.49% |
| 2024-10-21 | 14.67 | 14.83 | 0.15 | 1.02% | 14.61 | 15.03 | 15439 | 2285 | 2.62% |
| 2024-10-18 | 14.33 | 14.68 | 0.48 | 3.38% | 14.21 | 14.87 | 16533 | 2410 | 2.81% |
| 2024-10-17 | 14.59 | 14.20 | -0.25 | -1.73% | 14.20 | 14.78 | 11040 | 1601 | 1.88% |
| 2024-10-16 | 14.30 | 14.45 | 0.02 | 0.14% | 14.21 | 14.76 | 14574 | 2116 | 2.48% |
| 2024-10-15 | 14.72 | 14.43 | -0.57 | -3.80% | 14.40 | 15.17 | 28573 | 4219 | 4.86% |
| 2024-10-14 | 13.94 | 15.00 | 1.03 | 7.37% | 13.89 | 15.28 | 42605 | 6220 | 7.24% |
| 2024-10-11 | 14.00 | 13.97 | -0.03 | -0.21% | 13.55 | 15.43 | 37764 | 5419 | 6.42% |
| 2024-10-10 | 13.74 | 14.00 | 0.40 | 2.94% | 13.74 | 14.42 | 18934 | 2676 | 3.22% |
| 2024-10-09 | 15.35 | 13.60 | -2.18 | -13.81% | 13.60 | 15.41 | 30909 | 4464 | 5.25% |
| 2024-10-08 | 17.15 | 15.78 | 1.18 | 8.08% | 14.73 | 17.35 | 38606 | 6116 | 6.56% |
| 2024-09-30 | 13.50 | 14.60 | 1.58 | 12.14% | 13.09 | 14.78 | 31836 | 4452 | 5.41% |
| 2024-09-27 | 12.78 | 13.02 | 0.62 | 5.00% | 12.42 | 13.24 | 18564 | 2380 | 3.15% |
| 2024-09-26 | 12.08 | 12.40 | 0.30 | 2.48% | 11.86 | 12.41 | 10844 | 1324 | 1.84% |
| 2024-09-25 | 11.98 | 12.10 | 0.26 | 2.20% | 11.90 | 12.17 | 11002 | 1325 | 1.87% |
| 2024-09-24 | 11.34 | 11.84 | 0.52 | 4.59% | 11.34 | 11.84 | 9291 | 1080 | 1.58% |
| 2024-09-23 | 11.32 | 11.32 | 0.03 | 0.27% | 11.21 | 11.42 | 5545 | 627 | 0.94% |
| 2024-09-20 | 11.58 | 11.29 | -0.27 | -2.34% | 11.21 | 11.62 | 8607 | 976 | 1.46% |
| 2024-09-19 | 11.10 | 11.56 | 0.39 | 3.49% | 11.06 | 11.88 | 10072 | 1164 | 1.71% |
| 2024-09-18 | 11.36 | 11.17 | -0.18 | -1.59% | 10.95 | 11.50 | 7899 | 880 | 1.34% |
| 2024-09-13 | 11.72 | 11.35 | -0.29 | -2.49% | 11.33 | 11.72 | 6410 | 734 | 1.09% |
| 2024-09-12 | 11.82 | 11.64 | -0.13 | -1.10% | 11.61 | 11.89 | 5864 | 688 | 1.00% |
| 2024-09-11 | 11.85 | 11.77 | -0.09 | -0.76% | 11.70 | 11.93 | 3916 | 462 | 0.67% |
| 2024-09-10 | 11.69 | 11.86 | 0.18 | 1.54% | 11.58 | 11.91 | 7340 | 864 | 1.25% |
| 2024-09-09 | 11.59 | 11.68 | 0.09 | 0.78% | 11.40 | 11.80 | 6003 | 697 | 1.02% |
| 2024-09-06 | 11.90 | 11.59 | -0.26 | -2.19% | 11.50 | 11.93 | 8269 | 962 | 1.41% |
| 2024-09-05 | 11.80 | 11.85 | 0.13 | 1.11% | 11.75 | 11.98 | 8811 | 1044 | 1.50% |
| 2024-09-04 | 11.93 | 11.72 | -0.37 | -3.06% | 11.70 | 12.12 | 8565 | 1014 | 1.46% |
| 2024-09-03 | 12.10 | 12.09 | 0.03 | 0.25% | 12.00 | 12.33 | 4903 | 595 | 0.83% |
| 2024-09-02 | 12.23 | 12.06 | -0.17 | -1.39% | 12.05 | 12.42 | 6978 | 852 | 1.19% |
| 2024-08-30 | 12.02 | 12.23 | 0.19 | 1.58% | 11.93 | 12.37 | 8395 | 1024 | 1.43% |
| 2024-08-29 | 11.72 | 12.04 | 0.22 | 1.86% | 11.55 | 12.07 | 9538 | 1130 | 1.62% |
| 2024-08-28 | 11.55 | 11.82 | 0.24 | 2.07% | 11.44 | 11.99 | 9022 | 1060 | 1.53% |
| 2024-08-27 | 11.75 | 11.58 | -0.21 | -1.78% | 11.52 | 11.95 | 10942 | 1276 | 1.86% |
| 2024-08-26 | 11.58 | 11.79 | 0.31 | 2.70% | 11.44 | 11.87 | 11099 | 1301 | 1.89% |
| 2024-08-23 | 11.79 | 11.48 | -0.26 | -2.21% | 11.38 | 11.82 | 13423 | 1550 | 2.28% |
| 2024-08-22 | 12.13 | 11.74 | -0.44 | -3.61% | 11.72 | 12.24 | 16048 | 1904 | 2.73% |
| 2024-08-21 | 12.43 | 12.18 | -0.43 | -3.41% | 12.00 | 12.47 | 22770 | 2778 | 3.87% |
| 2024-08-20 | 13.12 | 12.61 | -0.65 | -4.90% | 12.51 | 13.22 | 27037 | 3458 | 4.59% |
| 2024-08-19 | 13.30 | 13.26 | -0.46 | -3.35% | 12.95 | 13.49 | 40843 | 5379 | 6.94% |
| 2024-08-16 | 12.54 | 13.72 | 1.25 | 10.02% | 12.39 | 14.85 | 54448 | 7334 | 9.25% |
| 2024-08-15 | 12.80 | 12.47 | 0.04 | 0.32% | 12.47 | 13.30 | 24874 | 3164 | 4.23% |
| 2024-08-14 | 12.32 | 12.43 | 0.07 | 0.57% | 12.32 | 12.54 | 7105 | 884 | 1.21% |
| 2024-08-13 | 12.21 | 12.36 | 0.19 | 1.56% | 11.94 | 12.36 | 9238 | 1129 | 1.57% |