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 | 15.52 | 15.68 | 0.06 | 0.38% | 15.43 | 15.74 | 10533 | 1643 | 0.95% |
| 2024-11-20 | 15.50 | 15.62 | 0.33 | 2.16% | 15.30 | 15.62 | 11819 | 1832 | 1.06% |
| 2024-11-19 | 14.91 | 15.29 | 0.35 | 2.34% | 14.86 | 15.29 | 8692 | 1312 | 0.78% |
| 2024-11-18 | 15.20 | 14.94 | -0.28 | -1.84% | 14.84 | 15.39 | 12512 | 1887 | 1.13% |
| 2024-11-15 | 15.50 | 15.22 | -0.44 | -2.81% | 15.20 | 15.75 | 12525 | 1939 | 1.13% |
| 2024-11-14 | 16.36 | 15.66 | -0.35 | -2.19% | 15.51 | 16.58 | 21403 | 3425 | 1.93% |
| 2024-11-13 | 15.56 | 16.01 | 0.36 | 2.30% | 15.49 | 16.01 | 19021 | 3003 | 1.71% |
| 2024-11-12 | 15.95 | 15.65 | -0.32 | -2.00% | 15.53 | 16.10 | 24495 | 3891 | 2.21% |
| 2024-11-11 | 15.85 | 15.97 | 0.07 | 0.44% | 15.66 | 15.97 | 19668 | 3114 | 1.77% |
| 2024-11-08 | 15.83 | 15.90 | 0.07 | 0.44% | 15.70 | 16.10 | 24052 | 3824 | 2.17% |
| 2024-11-07 | 15.30 | 15.83 | 0.48 | 3.13% | 15.29 | 15.85 | 20842 | 3260 | 1.88% |
| 2024-11-06 | 15.61 | 15.35 | -0.25 | -1.60% | 15.28 | 15.66 | 17085 | 2636 | 1.54% |
| 2024-11-05 | 15.19 | 15.60 | 0.43 | 2.83% | 15.10 | 15.98 | 21044 | 3263 | 1.89% |
| 2024-11-04 | 14.70 | 15.17 | 0.43 | 2.92% | 14.65 | 15.23 | 11125 | 1672 | 1.00% |
| 2024-11-01 | 15.25 | 14.74 | -0.39 | -2.58% | 14.72 | 15.46 | 16184 | 2428 | 1.46% |
| 2024-10-31 | 15.05 | 15.13 | -0.02 | -0.13% | 14.90 | 15.28 | 13715 | 2074 | 1.23% |
| 2024-10-30 | 15.30 | 15.15 | -0.02 | -0.13% | 15.00 | 15.30 | 10067 | 1524 | 0.91% |
| 2024-10-29 | 15.66 | 15.17 | -0.43 | -2.76% | 15.11 | 15.71 | 13537 | 2079 | 1.22% |
| 2024-10-28 | 15.52 | 15.60 | 0.11 | 0.71% | 15.43 | 15.66 | 11078 | 1723 | 1.00% |
| 2024-10-25 | 15.43 | 15.49 | 0.01 | 0.06% | 15.43 | 15.69 | 11793 | 1833 | 1.06% |
| 2024-10-24 | 15.57 | 15.48 | -0.09 | -0.58% | 15.42 | 15.75 | 10254 | 1596 | 0.92% |
| 2024-10-23 | 15.86 | 15.57 | -0.42 | -2.63% | 15.55 | 15.97 | 17697 | 2781 | 1.59% |
| 2024-10-22 | 15.62 | 15.99 | 0.25 | 1.59% | 15.27 | 16.39 | 36017 | 5708 | 3.24% |
| 2024-10-21 | 15.04 | 15.74 | 0.70 | 4.65% | 14.83 | 16.28 | 36744 | 5749 | 3.31% |
| 2024-10-18 | 14.35 | 15.04 | 0.62 | 4.30% | 14.35 | 15.18 | 16134 | 2404 | 1.45% |
| 2024-10-17 | 14.67 | 14.42 | -0.19 | -1.30% | 14.40 | 14.93 | 10287 | 1512 | 0.93% |
| 2024-10-16 | 14.43 | 14.61 | 0.06 | 0.41% | 14.38 | 14.86 | 9085 | 1331 | 0.82% |
| 2024-10-15 | 14.55 | 14.55 | -0.09 | -0.61% | 14.53 | 14.99 | 11002 | 1628 | 0.99% |
| 2024-10-14 | 14.35 | 14.64 | 0.44 | 3.10% | 14.20 | 14.64 | 11083 | 1604 | 1.00% |
| 2024-10-11 | 14.85 | 14.20 | -0.64 | -4.31% | 14.06 | 14.96 | 13356 | 1929 | 1.20% |
| 2024-10-10 | 14.63 | 14.84 | 0.35 | 2.42% | 14.63 | 15.48 | 18638 | 2812 | 1.68% |
| 2024-10-09 | 15.99 | 14.49 | -1.98 | -12.02% | 14.45 | 16.06 | 27897 | 4263 | 2.51% |
| 2024-10-08 | 17.97 | 16.47 | 1.12 | 7.30% | 15.49 | 17.98 | 45170 | 7499 | 4.07% |
| 2024-09-30 | 14.04 | 15.35 | 1.62 | 11.80% | 14.00 | 15.54 | 34684 | 5171 | 3.12% |
| 2024-09-27 | 13.23 | 13.73 | 0.63 | 4.81% | 13.11 | 13.77 | 14869 | 2003 | 1.34% |
| 2024-09-26 | 12.71 | 13.10 | 0.29 | 2.26% | 12.71 | 13.11 | 7679 | 998 | 0.69% |
| 2024-09-25 | 12.77 | 12.81 | 0.17 | 1.34% | 12.73 | 13.03 | 7489 | 964 | 0.67% |
| 2024-09-24 | 12.35 | 12.64 | 0.29 | 2.35% | 12.30 | 12.65 | 5389 | 675 | 0.49% |
| 2024-09-23 | 12.31 | 12.35 | -0.03 | -0.24% | 12.27 | 12.42 | 1956 | 241 | 0.18% |
| 2024-09-20 | 12.43 | 12.38 | -0.05 | -0.40% | 12.25 | 12.47 | 2512 | 309 | 0.23% |
| 2024-09-19 | 12.13 | 12.43 | 0.29 | 2.39% | 12.01 | 12.50 | 4867 | 601 | 0.44% |
| 2024-09-18 | 12.35 | 12.14 | -0.06 | -0.49% | 11.78 | 12.36 | 5300 | 635 | 0.48% |
| 2024-09-13 | 12.32 | 12.20 | -0.13 | -1.05% | 12.19 | 12.41 | 2108 | 258 | 0.19% |
| 2024-09-12 | 12.48 | 12.33 | -0.17 | -1.36% | 12.31 | 12.66 | 2208 | 275 | 0.20% |
| 2024-09-11 | 12.58 | 12.50 | -0.12 | -0.95% | 12.46 | 12.75 | 2307 | 290 | 0.21% |
| 2024-09-10 | 12.52 | 12.62 | 0.04 | 0.32% | 12.42 | 12.77 | 3205 | 402 | 0.29% |
| 2024-09-09 | 12.55 | 12.58 | 0.03 | 0.24% | 12.45 | 12.70 | 3364 | 422 | 0.30% |
| 2024-09-06 | 12.83 | 12.55 | -0.28 | -2.18% | 12.50 | 12.83 | 3668 | 463 | 0.33% |
| 2024-09-05 | 12.82 | 12.83 | -0.01 | -0.08% | 12.72 | 12.88 | 2815 | 360 | 0.25% |
| 2024-09-04 | 12.69 | 12.84 | 0.07 | 0.55% | 12.69 | 12.95 | 4630 | 593 | 0.42% |
| 2024-09-03 | 12.67 | 12.77 | 0.20 | 1.59% | 12.49 | 12.82 | 4565 | 580 | 0.41% |
| 2024-09-02 | 12.70 | 12.57 | -0.13 | -1.02% | 12.55 | 12.86 | 5803 | 737 | 0.52% |
| 2024-08-30 | 12.36 | 12.70 | 0.40 | 3.25% | 12.35 | 12.81 | 6957 | 882 | 0.63% |
| 2024-08-29 | 12.20 | 12.30 | 0.12 | 0.99% | 12.08 | 12.37 | 4084 | 501 | 0.37% |
| 2024-08-28 | 12.14 | 12.18 | 0.05 | 0.41% | 12.03 | 12.32 | 4459 | 544 | 0.40% |
| 2024-08-27 | 12.35 | 12.13 | -0.28 | -2.26% | 12.08 | 12.39 | 3526 | 429 | 0.32% |
| 2024-08-26 | 12.26 | 12.41 | 0.18 | 1.47% | 12.15 | 12.49 | 2685 | 332 | 0.24% |
| 2024-08-23 | 12.26 | 12.23 | -0.03 | -0.24% | 12.06 | 12.34 | 3519 | 429 | 0.32% |
| 2024-08-22 | 12.48 | 12.26 | -0.19 | -1.53% | 12.23 | 12.55 | 2925 | 362 | 0.26% |
| 2024-08-21 | 12.47 | 12.45 | -0.04 | -0.32% | 12.41 | 12.61 | 3708 | 462 | 0.33% |
| 2024-08-20 | 12.65 | 12.49 | -0.12 | -0.95% | 12.45 | 12.83 | 5292 | 667 | 0.48% |
| 2024-08-19 | 12.87 | 12.61 | -0.31 | -2.40% | 12.60 | 13.03 | 5490 | 703 | 0.49% |
| 2024-08-16 | 13.07 | 12.92 | -0.11 | -0.84% | 12.89 | 13.07 | 3013 | 390 | 0.27% |
| 2024-08-15 | 13.03 | 13.03 | -0.04 | -0.31% | 12.90 | 13.14 | 3571 | 464 | 0.32% |