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 | 15.60 | 15.56 | -0.06 | -0.38% | 15.33 | 15.76 | 45507 | 7065 | 1.05% |
| 2024-11-20 | 15.44 | 15.62 | 0.09 | 0.58% | 15.30 | 15.70 | 48853 | 7593 | 1.13% |
| 2024-11-19 | 15.28 | 15.53 | 0.46 | 3.05% | 15.07 | 15.55 | 55738 | 8515 | 1.29% |
| 2024-11-18 | 15.81 | 15.07 | -0.67 | -4.26% | 14.98 | 15.98 | 69579 | 10606 | 1.60% |
| 2024-11-15 | 16.16 | 15.74 | -0.56 | -3.44% | 15.68 | 16.68 | 75213 | 12212 | 1.73% |
| 2024-11-14 | 16.68 | 16.30 | -0.47 | -2.80% | 16.28 | 16.76 | 56261 | 9291 | 1.30% |
| 2024-11-13 | 16.59 | 16.77 | -0.09 | -0.53% | 16.47 | 17.01 | 72828 | 12155 | 1.68% |
| 2024-11-12 | 17.49 | 16.86 | -0.43 | -2.49% | 16.60 | 17.64 | 99230 | 16978 | 2.29% |
| 2024-11-11 | 17.14 | 17.29 | 0.14 | 0.82% | 16.76 | 17.39 | 117147 | 19959 | 2.70% |
| 2024-11-08 | 17.98 | 17.15 | -0.14 | -0.81% | 16.97 | 18.20 | 203608 | 35778 | 4.70% |
| 2024-11-07 | 16.10 | 17.29 | 1.04 | 6.40% | 15.90 | 17.29 | 176461 | 29737 | 4.07% |
| 2024-11-06 | 16.42 | 16.25 | -0.09 | -0.55% | 16.15 | 16.76 | 124115 | 20426 | 2.86% |
| 2024-11-05 | 15.68 | 16.34 | 0.70 | 4.48% | 15.62 | 16.49 | 123468 | 20084 | 2.85% |
| 2024-11-04 | 15.01 | 15.64 | 0.48 | 3.17% | 15.01 | 15.70 | 80139 | 12372 | 1.85% |
| 2024-11-01 | 16.20 | 15.16 | -1.20 | -7.33% | 15.11 | 16.22 | 120159 | 18587 | 2.77% |
| 2024-10-31 | 15.80 | 16.36 | 0.45 | 2.83% | 15.68 | 16.65 | 130720 | 21417 | 3.02% |
| 2024-10-30 | 16.13 | 15.91 | -0.22 | -1.36% | 15.70 | 16.21 | 89910 | 14321 | 2.07% |
| 2024-10-29 | 17.00 | 16.13 | -1.04 | -6.06% | 16.06 | 17.00 | 162736 | 26877 | 3.75% |
| 2024-10-28 | 16.89 | 17.17 | 0.71 | 4.31% | 16.21 | 17.37 | 207826 | 34940 | 4.79% |
| 2024-10-25 | 16.41 | 16.46 | 0.80 | 5.11% | 16.01 | 16.80 | 205801 | 33801 | 4.75% |
| 2024-10-24 | 15.47 | 15.66 | 0.08 | 0.51% | 15.42 | 15.75 | 65205 | 10194 | 1.50% |
| 2024-10-23 | 15.76 | 15.58 | -0.20 | -1.27% | 15.48 | 16.06 | 90508 | 14282 | 2.09% |
| 2024-10-22 | 16.00 | 15.78 | -0.41 | -2.53% | 15.63 | 16.19 | 99370 | 15754 | 2.29% |
| 2024-10-21 | 15.57 | 16.19 | 0.44 | 2.79% | 15.46 | 16.37 | 155605 | 24735 | 3.59% |
| 2024-10-18 | 15.02 | 15.75 | 0.55 | 3.62% | 15.00 | 16.15 | 144758 | 22566 | 3.34% |
| 2024-10-17 | 15.16 | 15.20 | 0.20 | 1.33% | 15.05 | 15.57 | 102904 | 15784 | 2.37% |
| 2024-10-16 | 14.85 | 15.00 | -0.17 | -1.12% | 14.84 | 15.32 | 75329 | 11350 | 1.74% |
| 2024-10-15 | 15.63 | 15.17 | -0.63 | -3.99% | 15.15 | 15.88 | 110771 | 17149 | 2.56% |
| 2024-10-14 | 15.19 | 15.80 | 0.91 | 6.11% | 15.07 | 15.80 | 124617 | 19276 | 2.87% |
| 2024-10-11 | 15.18 | 14.89 | -0.61 | -3.94% | 14.75 | 15.53 | 99486 | 15012 | 2.29% |
| 2024-10-10 | 16.05 | 15.50 | -1.56 | -9.14% | 15.39 | 16.86 | 159902 | 25354 | 3.69% |
| 2024-10-09 | 18.00 | 17.06 | -1.89 | -9.97% | 17.06 | 18.00 | 173099 | 30016 | 3.99% |
| 2024-10-08 | 18.95 | 18.95 | 1.72 | 9.98% | 17.30 | 18.95 | 354025 | 65722 | 8.17% |
| 2024-09-30 | 17.20 | 17.23 | 1.39 | 8.78% | 15.89 | 17.42 | 345382 | 57884 | 7.97% |
| 2024-09-27 | 15.43 | 15.84 | 0.52 | 3.39% | 14.80 | 16.02 | 221998 | 34171 | 5.12% |
| 2024-09-26 | 14.00 | 15.32 | 0.60 | 4.08% | 13.99 | 15.50 | 266068 | 39730 | 6.14% |
| 2024-09-25 | 15.37 | 14.72 | 0.09 | 0.62% | 14.71 | 16.09 | 387826 | 60409 | 8.95% |
| 2024-09-24 | 13.76 | 14.63 | 1.33 | 10.00% | 13.30 | 14.63 | 278030 | 38846 | 6.41% |
| 2024-09-23 | 13.08 | 13.30 | -0.57 | -4.11% | 12.48 | 13.41 | 195231 | 25480 | 4.50% |
| 2024-09-20 | 13.07 | 13.87 | 0.64 | 4.84% | 13.03 | 14.50 | 287147 | 39106 | 6.62% |
| 2024-09-19 | 13.99 | 13.23 | 0.23 | 1.77% | 13.16 | 14.30 | 295251 | 40918 | 6.81% |
| 2024-09-18 | 11.74 | 13.00 | 1.18 | 9.98% | 11.70 | 13.00 | 94110 | 11741 | 2.17% |
| 2024-09-13 | 11.58 | 11.82 | 0.23 | 1.98% | 11.58 | 12.26 | 61085 | 7294 | 1.41% |
| 2024-09-12 | 11.61 | 11.59 | -0.15 | -1.28% | 11.58 | 11.83 | 17015 | 1989 | 0.39% |
| 2024-09-11 | 11.67 | 11.74 | -0.11 | -0.93% | 11.65 | 11.83 | 16153 | 1895 | 0.37% |
| 2024-09-10 | 11.80 | 11.85 | 0.00 | 0.00% | 11.56 | 11.96 | 23093 | 2709 | 0.53% |
| 2024-09-09 | 11.82 | 11.85 | 0.01 | 0.08% | 11.61 | 12.03 | 25154 | 2977 | 0.58% |
| 2024-09-06 | 11.97 | 11.84 | -0.09 | -0.75% | 11.83 | 12.27 | 37592 | 4530 | 0.87% |
| 2024-09-05 | 11.65 | 11.93 | 0.29 | 2.49% | 11.65 | 11.93 | 26131 | 3094 | 0.60% |
| 2024-09-04 | 11.61 | 11.64 | -0.07 | -0.60% | 11.61 | 11.79 | 19446 | 2275 | 0.45% |
| 2024-09-03 | 11.64 | 11.71 | 0.07 | 0.60% | 11.60 | 11.79 | 19743 | 2307 | 0.46% |
| 2024-09-02 | 11.80 | 11.64 | -0.21 | -1.77% | 11.62 | 11.91 | 29262 | 3435 | 0.67% |
| 2024-08-30 | 11.42 | 11.85 | 0.44 | 3.86% | 11.39 | 12.18 | 49759 | 5908 | 1.15% |
| 2024-08-29 | 11.30 | 11.41 | 0.20 | 1.78% | 11.16 | 11.52 | 28912 | 3293 | 0.67% |
| 2024-08-28 | 11.51 | 11.21 | -0.46 | -3.94% | 11.13 | 11.80 | 41750 | 4759 | 0.96% |
| 2024-08-27 | 11.80 | 11.67 | -0.23 | -1.93% | 11.64 | 11.95 | 18202 | 2138 | 0.42% |
| 2024-08-26 | 11.74 | 11.90 | 0.16 | 1.36% | 11.56 | 12.00 | 22576 | 2671 | 0.52% |
| 2024-08-23 | 11.72 | 11.74 | 0.02 | 0.17% | 11.51 | 11.84 | 29100 | 3394 | 0.67% |
| 2024-08-22 | 12.00 | 11.72 | -0.33 | -2.74% | 11.70 | 12.15 | 31106 | 3715 | 0.72% |
| 2024-08-21 | 12.13 | 12.05 | -0.07 | -0.58% | 12.01 | 12.20 | 18188 | 2199 | 0.42% |
| 2024-08-20 | 12.34 | 12.12 | -0.23 | -1.86% | 12.08 | 12.34 | 25080 | 3046 | 0.58% |
| 2024-08-19 | 12.18 | 12.35 | 0.07 | 0.57% | 12.10 | 12.51 | 28480 | 3511 | 0.66% |
| 2024-08-16 | 12.63 | 12.28 | -0.46 | -3.61% | 12.27 | 12.80 | 43429 | 5410 | 1.00% |
| 2024-08-15 | 12.47 | 12.74 | 0.27 | 2.17% | 12.42 | 12.87 | 45853 | 5820 | 1.06% |
| 2024-08-14 | 12.52 | 12.47 | -0.11 | -0.87% | 12.47 | 12.68 | 23422 | 2946 | 0.54% |
| 2024-08-13 | 12.36 | 12.58 | 0.10 | 0.80% | 12.29 | 12.60 | 24376 | 3029 | 0.56% |