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 | 15.30 | 15.12 | -0.18 | -1.18% | 14.93 | 15.36 | 36278 | 5493 | 5.03% |
| 2024-11-20 | 14.94 | 15.30 | 0.26 | 1.73% | 14.91 | 15.42 | 35295 | 5389 | 4.89% |
| 2024-11-19 | 14.61 | 15.04 | 0.54 | 3.72% | 14.58 | 15.06 | 35731 | 5282 | 4.95% |
| 2024-11-18 | 15.06 | 14.50 | -0.44 | -2.95% | 14.39 | 15.19 | 44056 | 6455 | 6.11% |
| 2024-11-15 | 15.41 | 14.94 | -0.47 | -3.05% | 14.91 | 15.67 | 46243 | 7075 | 6.41% |
| 2024-11-14 | 15.98 | 15.41 | -0.64 | -3.99% | 15.37 | 15.99 | 44798 | 7016 | 6.21% |
| 2024-11-13 | 16.06 | 16.05 | -0.27 | -1.65% | 15.68 | 16.31 | 63521 | 10142 | 8.80% |
| 2024-11-12 | 16.10 | 16.32 | 0.33 | 2.06% | 16.01 | 16.92 | 116740 | 19255 | 16.18% |
| 2024-11-11 | 15.57 | 15.99 | 0.32 | 2.04% | 15.55 | 16.00 | 62540 | 9885 | 8.67% |
| 2024-11-08 | 16.13 | 15.67 | -0.15 | -0.95% | 15.59 | 16.21 | 72156 | 11407 | 10.00% |
| 2024-11-07 | 15.21 | 15.82 | 0.55 | 3.60% | 15.06 | 16.00 | 85344 | 13324 | 11.83% |
| 2024-11-06 | 15.24 | 15.27 | 0.01 | 0.07% | 15.05 | 15.44 | 69373 | 10599 | 9.61% |
| 2024-11-05 | 14.97 | 15.26 | 0.28 | 1.87% | 14.85 | 15.30 | 57434 | 8695 | 7.96% |
| 2024-11-04 | 14.74 | 14.98 | 0.31 | 2.11% | 14.71 | 15.02 | 32330 | 4822 | 4.48% |
| 2024-11-01 | 14.99 | 14.67 | -0.36 | -2.40% | 14.47 | 15.06 | 52546 | 7752 | 7.28% |
| 2024-10-31 | 14.97 | 15.03 | 0.04 | 0.27% | 14.80 | 15.20 | 54494 | 8194 | 7.55% |
| 2024-10-30 | 15.15 | 14.99 | -0.34 | -2.22% | 14.72 | 15.33 | 68733 | 10303 | 9.53% |
| 2024-10-29 | 16.11 | 15.33 | -0.70 | -4.37% | 15.30 | 16.15 | 99552 | 15491 | 13.80% |
| 2024-10-28 | 15.44 | 16.03 | 0.60 | 3.89% | 15.29 | 16.20 | 121244 | 19203 | 16.80% |
| 2024-10-25 | 15.40 | 15.43 | -0.09 | -0.58% | 15.01 | 15.50 | 109007 | 16654 | 15.11% |
| 2024-10-24 | 14.93 | 15.52 | 0.60 | 4.02% | 14.86 | 15.52 | 126920 | 19500 | 17.59% |
| 2024-10-23 | 15.04 | 14.92 | -0.20 | -1.32% | 14.84 | 15.25 | 67092 | 10041 | 9.30% |
| 2024-10-22 | 15.29 | 15.12 | -0.35 | -2.26% | 14.66 | 15.29 | 86596 | 12993 | 12.00% |
| 2024-10-21 | 15.04 | 15.47 | 0.49 | 3.27% | 15.04 | 15.49 | 67062 | 10274 | 9.29% |
| 2024-10-18 | 14.53 | 14.98 | 0.39 | 2.67% | 14.53 | 15.29 | 57383 | 8556 | 7.95% |
| 2024-10-17 | 14.70 | 14.59 | -0.11 | -0.75% | 14.58 | 14.96 | 45707 | 6757 | 6.33% |
| 2024-10-16 | 14.40 | 14.70 | 0.06 | 0.41% | 14.27 | 14.89 | 39573 | 5808 | 5.48% |
| 2024-10-15 | 14.82 | 14.64 | -0.31 | -2.07% | 14.62 | 15.17 | 44316 | 6590 | 6.14% |
| 2024-10-14 | 14.52 | 14.95 | 0.56 | 3.89% | 14.21 | 14.95 | 47714 | 6972 | 6.61% |
| 2024-10-11 | 15.12 | 14.39 | -0.86 | -5.64% | 14.20 | 15.14 | 59820 | 8744 | 8.29% |
| 2024-10-10 | 15.24 | 15.25 | 0.23 | 1.53% | 15.20 | 15.85 | 64771 | 10035 | 8.98% |
| 2024-10-09 | 16.34 | 15.02 | -2.06 | -12.06% | 15.01 | 16.54 | 116674 | 18491 | 16.17% |
| 2024-10-08 | 18.19 | 17.08 | 1.43 | 9.14% | 15.75 | 18.20 | 154464 | 26156 | 21.41% |
| 2024-09-30 | 14.30 | 15.65 | 1.83 | 13.24% | 14.02 | 15.83 | 131704 | 19652 | 18.25% |
| 2024-09-27 | 13.19 | 13.82 | 0.76 | 5.82% | 13.13 | 14.10 | 78733 | 10717 | 10.91% |
| 2024-09-26 | 12.60 | 13.06 | 0.42 | 3.32% | 12.46 | 13.08 | 53499 | 6828 | 7.41% |
| 2024-09-25 | 12.32 | 12.64 | 0.37 | 3.02% | 12.32 | 13.00 | 61098 | 7739 | 8.47% |
| 2024-09-24 | 11.90 | 12.27 | 0.37 | 3.11% | 11.85 | 12.27 | 32708 | 3957 | 4.53% |
| 2024-09-23 | 11.94 | 11.90 | 0.06 | 0.51% | 11.86 | 12.15 | 25331 | 3040 | 3.51% |
| 2024-09-20 | 12.11 | 11.84 | -0.20 | -1.66% | 11.78 | 12.11 | 15712 | 1865 | 2.18% |
| 2024-09-19 | 11.86 | 12.04 | 0.28 | 2.38% | 11.76 | 12.11 | 19284 | 2311 | 2.67% |
| 2024-09-18 | 11.95 | 11.76 | -0.19 | -1.59% | 11.58 | 11.99 | 20088 | 2361 | 2.78% |
| 2024-09-13 | 12.25 | 11.95 | -0.23 | -1.89% | 11.95 | 12.25 | 18757 | 2262 | 2.60% |
| 2024-09-12 | 12.22 | 12.18 | -0.04 | -0.33% | 12.17 | 12.41 | 18853 | 2320 | 2.61% |
| 2024-09-11 | 12.34 | 12.22 | -0.11 | -0.89% | 12.16 | 12.34 | 18040 | 2205 | 2.50% |
| 2024-09-10 | 12.35 | 12.33 | -0.01 | -0.08% | 12.14 | 12.43 | 15371 | 1884 | 2.13% |
| 2024-09-09 | 12.16 | 12.34 | 0.12 | 0.98% | 12.13 | 12.49 | 19254 | 2379 | 2.67% |
| 2024-09-06 | 12.59 | 12.22 | -0.37 | -2.94% | 12.19 | 12.67 | 25774 | 3177 | 3.57% |
| 2024-09-05 | 12.43 | 12.59 | 0.16 | 1.29% | 12.42 | 12.63 | 19261 | 2411 | 2.67% |
| 2024-09-04 | 12.36 | 12.43 | 0.00 | 0.00% | 12.33 | 12.56 | 16926 | 2107 | 2.35% |
| 2024-09-03 | 12.46 | 12.43 | -0.12 | -0.96% | 12.37 | 12.72 | 23117 | 2889 | 3.20% |
| 2024-09-02 | 12.74 | 12.55 | -0.19 | -1.49% | 12.50 | 12.91 | 22653 | 2881 | 3.14% |
| 2024-08-30 | 12.58 | 12.74 | 0.09 | 0.71% | 12.52 | 12.95 | 30667 | 3918 | 4.25% |
| 2024-08-29 | 12.43 | 12.65 | 0.15 | 1.20% | 12.36 | 12.70 | 23483 | 2960 | 3.25% |
| 2024-08-28 | 12.36 | 12.50 | 0.11 | 0.89% | 12.20 | 12.60 | 22930 | 2858 | 3.18% |
| 2024-08-27 | 12.28 | 12.39 | 0.00 | 0.00% | 12.28 | 12.64 | 26052 | 3253 | 3.61% |
| 2024-08-26 | 12.14 | 12.39 | 0.26 | 2.14% | 12.06 | 12.40 | 21640 | 2653 | 3.00% |
| 2024-08-23 | 12.38 | 12.13 | -0.23 | -1.86% | 12.12 | 12.40 | 23929 | 2921 | 3.32% |
| 2024-08-22 | 12.55 | 12.36 | -0.25 | -1.98% | 12.32 | 12.71 | 19312 | 2408 | 2.68% |
| 2024-08-21 | 12.51 | 12.61 | -0.01 | -0.08% | 12.48 | 12.74 | 16176 | 2042 | 2.24% |
| 2024-08-20 | 12.86 | 12.62 | -0.31 | -2.40% | 12.52 | 12.96 | 31703 | 4020 | 4.39% |
| 2024-08-19 | 13.38 | 12.93 | -0.47 | -3.51% | 12.90 | 13.42 | 47334 | 6180 | 6.56% |
| 2024-08-16 | 13.00 | 13.40 | 0.35 | 2.68% | 12.83 | 13.44 | 55955 | 7392 | 7.75% |
| 2024-08-15 | 13.08 | 13.05 | -0.01 | -0.08% | 12.86 | 13.33 | 38336 | 5002 | 5.31% |
| 2024-08-14 | 13.24 | 13.06 | -0.17 | -1.28% | 13.03 | 13.39 | 31605 | 4151 | 4.38% |
| 2024-08-13 | 13.40 | 13.23 | -0.23 | -1.71% | 13.09 | 13.40 | 40198 | 5326 | 5.57% |