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 | 15.95 | 15.84 | -0.11 | -0.69% | 15.62 | 16.19 | 26178 | 4168 | 3.55% |
| 2024-11-20 | 15.51 | 15.95 | 0.48 | 3.10% | 15.31 | 16.11 | 29004 | 4581 | 3.93% |
| 2024-11-19 | 14.93 | 15.47 | 0.54 | 3.62% | 14.92 | 15.48 | 23978 | 3648 | 3.25% |
| 2024-11-18 | 15.40 | 14.93 | -0.49 | -3.18% | 14.80 | 15.66 | 32572 | 4917 | 4.41% |
| 2024-11-15 | 15.70 | 15.42 | -0.32 | -2.03% | 15.38 | 15.91 | 30396 | 4766 | 4.12% |
| 2024-11-14 | 16.45 | 15.74 | -0.75 | -4.55% | 15.71 | 16.51 | 36244 | 5815 | 4.91% |
| 2024-11-13 | 16.43 | 16.49 | -0.07 | -0.42% | 16.02 | 16.70 | 44804 | 7331 | 6.07% |
| 2024-11-12 | 16.38 | 16.56 | 0.18 | 1.10% | 16.23 | 16.91 | 62965 | 10490 | 8.53% |
| 2024-11-11 | 16.18 | 16.38 | 0.17 | 1.05% | 16.14 | 16.42 | 49131 | 8002 | 6.65% |
| 2024-11-08 | 16.86 | 16.21 | -0.51 | -3.05% | 16.10 | 16.86 | 71897 | 11760 | 9.74% |
| 2024-11-07 | 15.70 | 16.72 | 1.25 | 8.08% | 15.54 | 17.30 | 93345 | 15333 | 12.64% |
| 2024-11-06 | 15.05 | 15.47 | 0.43 | 2.86% | 14.88 | 15.72 | 56877 | 8700 | 7.70% |
| 2024-11-05 | 14.90 | 15.04 | 0.29 | 1.97% | 14.65 | 15.16 | 46250 | 6917 | 6.26% |
| 2024-11-04 | 14.30 | 14.75 | 0.58 | 4.09% | 14.18 | 14.77 | 31898 | 4640 | 4.32% |
| 2024-11-01 | 14.99 | 14.17 | -0.83 | -5.53% | 14.16 | 14.99 | 44710 | 6480 | 6.05% |
| 2024-10-31 | 14.73 | 15.00 | 0.27 | 1.83% | 14.56 | 15.25 | 53659 | 7978 | 7.27% |
| 2024-10-30 | 14.65 | 14.73 | -0.08 | -0.54% | 14.50 | 14.86 | 45789 | 6721 | 6.20% |
| 2024-10-29 | 15.28 | 14.81 | -0.70 | -4.51% | 14.81 | 15.57 | 73531 | 11102 | 9.96% |
| 2024-10-28 | 15.49 | 15.51 | -1.04 | -6.28% | 14.72 | 15.74 | 132656 | 20058 | 17.97% |
| 2024-10-25 | 16.45 | 16.55 | 0.20 | 1.22% | 16.16 | 16.63 | 29698 | 4877 | 4.02% |
| 2024-10-24 | 16.54 | 16.35 | -0.19 | -1.15% | 16.24 | 16.86 | 35153 | 5801 | 4.76% |
| 2024-10-23 | 16.28 | 16.54 | 0.38 | 2.35% | 16.01 | 16.87 | 47188 | 7787 | 6.39% |
| 2024-10-22 | 15.66 | 16.16 | 0.50 | 3.19% | 15.52 | 16.16 | 47084 | 7493 | 6.38% |
| 2024-10-21 | 15.78 | 15.66 | 0.09 | 0.58% | 15.35 | 15.78 | 37861 | 5893 | 5.13% |
| 2024-10-18 | 14.85 | 15.57 | 0.73 | 4.92% | 14.73 | 16.01 | 44862 | 6893 | 6.08% |
| 2024-10-17 | 15.19 | 14.84 | -0.36 | -2.37% | 14.76 | 15.46 | 35269 | 5351 | 4.78% |
| 2024-10-16 | 15.59 | 15.20 | -0.40 | -2.56% | 15.09 | 15.61 | 30594 | 4686 | 4.14% |
| 2024-10-15 | 15.65 | 15.60 | 0.00 | 0.00% | 15.36 | 16.08 | 37016 | 5817 | 5.01% |
| 2024-10-14 | 15.26 | 15.60 | 0.34 | 2.23% | 15.11 | 15.66 | 30983 | 4782 | 4.20% |
| 2024-10-11 | 15.95 | 15.26 | -0.69 | -4.33% | 15.03 | 15.95 | 32483 | 4996 | 4.40% |
| 2024-10-10 | 16.30 | 15.95 | 0.05 | 0.31% | 15.82 | 16.73 | 34468 | 5590 | 4.67% |
| 2024-10-09 | 17.88 | 15.90 | -3.05 | -16.09% | 15.82 | 17.88 | 60497 | 10306 | 8.19% |
| 2024-10-08 | 21.00 | 18.95 | 1.35 | 7.67% | 17.71 | 21.05 | 92886 | 17763 | 12.58% |
| 2024-09-30 | 16.33 | 17.60 | 2.14 | 13.84% | 15.60 | 18.07 | 81458 | 13558 | 11.03% |
| 2024-09-27 | 14.59 | 15.46 | 0.96 | 6.62% | 14.46 | 15.99 | 78204 | 11791 | 10.59% |
| 2024-09-26 | 13.82 | 14.50 | 0.70 | 5.07% | 13.56 | 14.80 | 81067 | 11512 | 10.98% |
| 2024-09-25 | 13.73 | 13.80 | 0.07 | 0.51% | 13.60 | 14.12 | 61389 | 8510 | 8.31% |
| 2024-09-24 | 13.80 | 13.73 | 0.00 | 0.00% | 13.41 | 14.07 | 65738 | 8969 | 8.90% |
| 2024-09-23 | 12.69 | 13.73 | 1.12 | 8.88% | 12.53 | 14.60 | 74722 | 10065 | 10.12% |
| 2024-09-20 | 12.89 | 12.61 | -0.26 | -2.02% | 12.52 | 12.89 | 16606 | 2100 | 2.25% |
| 2024-09-19 | 12.53 | 12.87 | 0.47 | 3.79% | 12.47 | 13.00 | 22781 | 2913 | 3.09% |
| 2024-09-18 | 12.83 | 12.40 | -0.31 | -2.44% | 12.28 | 12.86 | 19218 | 2400 | 2.60% |
| 2024-09-13 | 13.17 | 12.71 | -0.24 | -1.85% | 12.68 | 13.27 | 33805 | 4339 | 4.58% |
| 2024-09-12 | 12.58 | 12.95 | 0.36 | 2.86% | 12.54 | 13.99 | 40034 | 5264 | 5.42% |
| 2024-09-11 | 12.41 | 12.59 | 0.09 | 0.72% | 12.41 | 12.73 | 13509 | 1699 | 1.83% |
| 2024-09-10 | 12.46 | 12.50 | 0.10 | 0.81% | 12.20 | 12.61 | 11709 | 1453 | 1.59% |
| 2024-09-09 | 12.39 | 12.40 | -0.15 | -1.20% | 12.24 | 12.66 | 12440 | 1546 | 1.68% |
| 2024-09-06 | 13.05 | 12.55 | -0.40 | -3.09% | 12.42 | 13.05 | 19281 | 2438 | 2.61% |
| 2024-09-05 | 12.96 | 12.95 | 0.00 | 0.00% | 12.82 | 13.08 | 13646 | 1767 | 1.85% |
| 2024-09-04 | 13.01 | 12.95 | -0.20 | -1.52% | 12.79 | 13.18 | 17966 | 2329 | 2.43% |
| 2024-09-03 | 13.05 | 13.15 | 0.12 | 0.92% | 12.79 | 13.28 | 17659 | 2310 | 2.39% |
| 2024-09-02 | 13.21 | 13.03 | -0.17 | -1.29% | 13.00 | 13.40 | 22909 | 3022 | 3.10% |
| 2024-08-30 | 12.87 | 13.20 | 0.33 | 2.56% | 12.68 | 13.33 | 24361 | 3198 | 3.30% |
| 2024-08-29 | 12.54 | 12.87 | 0.34 | 2.71% | 12.23 | 13.00 | 29314 | 3721 | 3.95% |
| 2024-08-28 | 13.37 | 12.53 | -0.20 | -1.57% | 12.44 | 13.37 | 31243 | 3960 | 4.21% |
| 2024-08-27 | 12.90 | 12.73 | -0.16 | -1.24% | 12.42 | 12.96 | 23564 | 2979 | 3.18% |
| 2024-08-26 | 12.60 | 12.89 | 0.29 | 2.30% | 12.44 | 13.15 | 27227 | 3502 | 3.67% |
| 2024-08-23 | 13.36 | 12.60 | -0.67 | -5.05% | 12.55 | 13.36 | 27206 | 3478 | 3.67% |
| 2024-08-22 | 12.70 | 13.27 | 0.65 | 5.15% | 12.48 | 13.78 | 42200 | 5551 | 5.69% |
| 2024-08-21 | 12.89 | 12.62 | -0.17 | -1.33% | 12.54 | 12.91 | 15022 | 1904 | 2.03% |
| 2024-08-20 | 13.34 | 12.79 | -0.55 | -4.12% | 12.67 | 13.42 | 19850 | 2560 | 2.68% |
| 2024-08-19 | 13.27 | 13.34 | 0.10 | 0.76% | 13.12 | 13.52 | 16626 | 2220 | 2.24% |
| 2024-08-16 | 13.57 | 13.24 | -0.18 | -1.34% | 13.19 | 13.58 | 14197 | 1896 | 1.91% |
| 2024-08-15 | 13.49 | 13.42 | -0.06 | -0.45% | 13.29 | 13.65 | 14643 | 1971 | 1.97% |
| 2024-08-14 | 13.98 | 13.48 | -0.27 | -1.96% | 13.37 | 13.98 | 17251 | 2326 | 2.33% |
| 2024-08-13 | 13.34 | 13.75 | 0.37 | 2.77% | 13.05 | 13.78 | 33043 | 4437 | 4.46% |