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 | 15.51 | 15.54 | 0.04 | 0.26% | 15.46 | 15.67 | 179203 | 27882 | 0.30% |
| 2024-11-20 | 15.50 | 15.50 | -0.07 | -0.45% | 15.40 | 15.60 | 184999 | 28652 | 0.31% |
| 2024-11-19 | 15.49 | 15.57 | 0.08 | 0.52% | 15.21 | 15.57 | 292903 | 45100 | 0.50% |
| 2024-11-18 | 15.39 | 15.49 | 0.09 | 0.58% | 15.39 | 15.80 | 383467 | 59881 | 0.65% |
| 2024-11-15 | 15.40 | 15.40 | -0.01 | -0.06% | 15.26 | 15.52 | 275318 | 42404 | 0.47% |
| 2024-11-14 | 15.65 | 15.41 | -0.23 | -1.47% | 15.41 | 15.71 | 262340 | 40807 | 0.45% |
| 2024-11-13 | 15.58 | 15.64 | -0.04 | -0.26% | 15.52 | 15.76 | 266225 | 41641 | 0.45% |
| 2024-11-12 | 15.50 | 15.68 | 0.05 | 0.32% | 15.50 | 15.89 | 374947 | 58948 | 0.64% |
| 2024-11-11 | 15.85 | 15.63 | -0.26 | -1.64% | 15.45 | 15.85 | 430740 | 66996 | 0.73% |
| 2024-11-08 | 16.20 | 16.12 | -0.01 | -0.06% | 16.03 | 16.39 | 505296 | 81646 | 0.86% |
| 2024-11-07 | 15.78 | 16.13 | 0.39 | 2.48% | 15.61 | 16.13 | 505626 | 80757 | 0.86% |
| 2024-11-06 | 15.90 | 15.74 | -0.13 | -0.82% | 15.69 | 16.04 | 377544 | 59717 | 0.64% |
| 2024-11-05 | 15.71 | 15.87 | 0.17 | 1.08% | 15.43 | 15.87 | 344735 | 54305 | 0.59% |
| 2024-11-04 | 15.60 | 15.70 | 0.13 | 0.83% | 15.41 | 15.74 | 252597 | 39447 | 0.43% |
| 2024-11-01 | 15.43 | 15.57 | 0.14 | 0.91% | 15.43 | 15.75 | 325067 | 50758 | 0.55% |
| 2024-10-31 | 15.43 | 15.43 | -0.07 | -0.45% | 15.30 | 15.54 | 226612 | 34951 | 0.38% |
| 2024-10-30 | 15.50 | 15.50 | -0.09 | -0.58% | 15.37 | 15.66 | 250220 | 38729 | 0.43% |
| 2024-10-29 | 16.04 | 15.59 | -0.46 | -2.87% | 15.56 | 16.05 | 428869 | 67402 | 0.73% |
| 2024-10-28 | 15.90 | 16.05 | 0.16 | 1.01% | 15.78 | 16.05 | 360422 | 57322 | 0.61% |
| 2024-10-25 | 15.89 | 15.89 | -0.02 | -0.13% | 15.81 | 15.97 | 258158 | 41032 | 0.44% |
| 2024-10-24 | 16.02 | 15.91 | -0.21 | -1.30% | 15.88 | 16.13 | 220057 | 35146 | 0.37% |
| 2024-10-23 | 16.22 | 16.12 | -0.07 | -0.43% | 15.97 | 16.26 | 341327 | 54912 | 0.58% |
| 2024-10-22 | 16.14 | 16.19 | 0.05 | 0.31% | 15.97 | 16.23 | 319917 | 51577 | 0.54% |
| 2024-10-21 | 15.79 | 16.14 | 0.29 | 1.83% | 15.78 | 16.34 | 458401 | 73840 | 0.78% |
| 2024-10-18 | 15.55 | 15.85 | 0.30 | 1.93% | 15.36 | 16.00 | 407440 | 63859 | 0.69% |
| 2024-10-17 | 15.66 | 15.55 | -0.08 | -0.51% | 15.52 | 16.00 | 299959 | 47192 | 0.51% |
| 2024-10-16 | 15.75 | 15.63 | -0.18 | -1.14% | 15.52 | 15.89 | 301607 | 47250 | 0.51% |
| 2024-10-15 | 16.01 | 15.81 | -0.31 | -1.92% | 15.76 | 16.26 | 376747 | 60269 | 0.64% |
| 2024-10-14 | 15.90 | 16.12 | 0.40 | 2.54% | 15.61 | 16.26 | 496185 | 79477 | 0.84% |
| 2024-10-11 | 16.65 | 15.72 | -0.92 | -5.53% | 15.57 | 16.66 | 804422 | 128492 | 1.37% |
| 2024-10-10 | 15.25 | 16.64 | 1.39 | 9.11% | 15.25 | 16.78 | 1338796 | 220017 | 2.27% |
| 2024-10-09 | 16.59 | 15.25 | -1.34 | -8.08% | 15.19 | 16.59 | 692066 | 108614 | 1.18% |
| 2024-10-08 | 18.34 | 16.59 | -0.11 | -0.66% | 15.89 | 18.37 | 1338828 | 227745 | 2.27% |
| 2024-09-30 | 15.99 | 16.70 | 1.25 | 8.09% | 15.73 | 16.83 | 921579 | 150536 | 1.57% |
| 2024-09-27 | 15.32 | 15.45 | 0.24 | 1.58% | 15.07 | 15.59 | 390306 | 59863 | 0.66% |
| 2024-09-26 | 14.59 | 15.21 | 0.54 | 3.68% | 14.51 | 15.21 | 427812 | 64010 | 0.73% |
| 2024-09-25 | 14.68 | 14.67 | 0.08 | 0.55% | 14.59 | 15.10 | 513535 | 76247 | 0.87% |
| 2024-09-24 | 14.07 | 14.59 | 0.60 | 4.29% | 14.03 | 14.60 | 407074 | 58410 | 0.69% |
| 2024-09-23 | 13.39 | 13.99 | 0.56 | 4.17% | 13.35 | 14.07 | 337496 | 46766 | 0.57% |
| 2024-09-20 | 13.29 | 13.43 | 0.14 | 1.05% | 13.21 | 13.50 | 212673 | 28454 | 0.36% |
| 2024-09-19 | 13.21 | 13.29 | 0.09 | 0.68% | 13.00 | 13.35 | 224637 | 29699 | 0.38% |
| 2024-09-18 | 12.80 | 13.20 | 0.40 | 3.13% | 12.79 | 13.30 | 256045 | 33500 | 0.43% |
| 2024-09-13 | 13.09 | 12.80 | -0.27 | -2.07% | 12.78 | 13.12 | 201626 | 26119 | 0.34% |
| 2024-09-12 | 12.90 | 13.07 | 0.24 | 1.87% | 12.85 | 13.23 | 327989 | 42892 | 0.56% |
| 2024-09-11 | 12.87 | 12.83 | -0.15 | -1.16% | 12.59 | 12.91 | 297105 | 37802 | 0.50% |
| 2024-09-10 | 13.19 | 12.98 | -0.13 | -0.99% | 12.84 | 13.20 | 287824 | 37453 | 0.49% |
| 2024-09-09 | 13.89 | 13.11 | -0.78 | -5.62% | 13.03 | 13.89 | 526146 | 69538 | 0.89% |
| 2024-09-06 | 14.08 | 13.89 | -0.19 | -1.35% | 13.86 | 14.12 | 183704 | 25629 | 0.31% |
| 2024-09-05 | 14.29 | 14.08 | -0.20 | -1.40% | 14.00 | 14.58 | 279995 | 39758 | 0.48% |
| 2024-09-04 | 14.35 | 14.28 | -0.21 | -1.45% | 14.05 | 14.40 | 242640 | 34494 | 0.41% |
| 2024-09-03 | 14.55 | 14.49 | -0.14 | -0.96% | 14.42 | 14.87 | 300535 | 43795 | 0.51% |
| 2024-09-02 | 14.16 | 14.63 | 0.43 | 3.03% | 13.99 | 14.89 | 561197 | 82265 | 0.95% |
| 2024-08-30 | 14.01 | 14.20 | 0.18 | 1.28% | 13.85 | 14.38 | 378580 | 53490 | 0.64% |
| 2024-08-29 | 14.08 | 14.02 | -0.08 | -0.57% | 13.85 | 14.12 | 187247 | 26165 | 0.32% |
| 2024-08-28 | 14.07 | 14.10 | 0.02 | 0.14% | 13.99 | 14.25 | 204747 | 28924 | 0.35% |
| 2024-08-27 | 13.90 | 14.08 | 0.15 | 1.08% | 13.81 | 14.18 | 244782 | 34344 | 0.42% |
| 2024-08-26 | 13.98 | 13.93 | 0.05 | 0.36% | 13.73 | 13.99 | 146998 | 20358 | 0.25% |
| 2024-08-23 | 13.79 | 13.88 | 0.04 | 0.29% | 13.70 | 14.10 | 205274 | 28620 | 0.35% |
| 2024-08-22 | 14.06 | 13.84 | -0.14 | -1.00% | 13.76 | 14.06 | 211074 | 29273 | 0.36% |
| 2024-08-21 | 13.86 | 13.98 | 0.15 | 1.08% | 13.67 | 14.06 | 309091 | 42907 | 0.53% |
| 2024-08-20 | 14.69 | 13.83 | -0.87 | -5.92% | 13.77 | 14.73 | 555266 | 77729 | 0.94% |
| 2024-08-19 | 14.55 | 14.70 | 0.13 | 0.89% | 14.53 | 15.02 | 260588 | 38669 | 0.44% |
| 2024-08-16 | 14.59 | 14.57 | 0.07 | 0.48% | 14.48 | 14.70 | 213856 | 31197 | 0.36% |
| 2024-08-15 | 14.33 | 14.50 | 0.24 | 1.68% | 14.23 | 14.70 | 253604 | 36853 | 0.43% |
| 2024-08-14 | 14.36 | 14.26 | -0.19 | -1.31% | 14.21 | 14.44 | 120532 | 17240 | 0.20% |
| 2024-08-13 | 14.59 | 14.45 | -0.09 | -0.62% | 14.30 | 14.59 | 168558 | 24325 | 0.29% |