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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 16.18 | 15.48 | -0.80 | -4.91% | 15.45 | 16.39 | 54801 | 8699 | 1.27% |
| 2024-11-21 | 16.28 | 16.28 | 0.03 | 0.18% | 16.12 | 16.64 | 66574 | 10902 | 1.55% |
| 2024-11-20 | 15.55 | 16.25 | 0.63 | 4.03% | 15.45 | 16.29 | 109040 | 17415 | 2.53% |
| 2024-11-19 | 15.38 | 15.62 | 0.13 | 0.84% | 15.14 | 15.67 | 70192 | 10815 | 1.63% |
| 2024-11-18 | 14.99 | 15.49 | 0.49 | 3.27% | 14.99 | 16.07 | 151678 | 23707 | 3.52% |
| 2024-11-15 | 15.10 | 15.00 | -0.21 | -1.38% | 14.95 | 15.49 | 49180 | 7461 | 1.14% |
| 2024-11-14 | 15.47 | 15.21 | -0.34 | -2.19% | 15.15 | 15.66 | 56495 | 8663 | 1.31% |
| 2024-11-13 | 15.46 | 15.55 | 0.05 | 0.32% | 15.18 | 15.59 | 50054 | 7710 | 1.16% |
| 2024-11-12 | 15.51 | 15.50 | 0.05 | 0.32% | 15.40 | 15.95 | 84999 | 13337 | 1.97% |
| 2024-11-11 | 15.61 | 15.45 | -0.16 | -1.02% | 15.21 | 15.64 | 76065 | 11699 | 1.77% |
| 2024-11-08 | 15.50 | 15.61 | 0.15 | 0.97% | 15.30 | 15.90 | 89446 | 13914 | 2.08% |
| 2024-11-07 | 15.06 | 15.46 | 0.37 | 2.45% | 14.95 | 15.62 | 92444 | 14217 | 2.15% |
| 2024-11-06 | 15.06 | 15.09 | -0.04 | -0.26% | 15.00 | 15.23 | 81814 | 12344 | 1.90% |
| 2024-11-05 | 14.72 | 15.13 | 0.31 | 2.09% | 14.68 | 15.16 | 96314 | 14426 | 2.24% |
| 2024-11-04 | 14.85 | 14.82 | 0.42 | 2.92% | 14.37 | 14.85 | 103166 | 15129 | 2.40% |
| 2024-11-01 | 14.15 | 14.40 | 0.24 | 1.69% | 14.12 | 14.92 | 136220 | 19907 | 3.16% |
| 2024-10-31 | 13.96 | 14.16 | 0.15 | 1.07% | 13.82 | 14.19 | 67164 | 9424 | 1.56% |
| 2024-10-30 | 14.26 | 14.01 | -0.25 | -1.75% | 13.90 | 14.45 | 68124 | 9647 | 1.58% |
| 2024-10-29 | 14.70 | 14.46 | -0.38 | -2.56% | 14.39 | 14.94 | 109868 | 16068 | 2.55% |
| 2024-10-28 | 14.81 | 14.84 | 0.31 | 2.13% | 14.54 | 14.88 | 98819 | 14590 | 2.29% |
| 2024-10-25 | 13.97 | 14.53 | 0.57 | 4.08% | 13.93 | 14.54 | 102475 | 14717 | 2.38% |
| 2024-10-24 | 14.09 | 13.96 | -0.32 | -2.24% | 13.90 | 14.32 | 67265 | 9433 | 1.56% |
| 2024-10-23 | 14.10 | 14.28 | 0.33 | 2.37% | 13.92 | 14.36 | 103112 | 14611 | 2.39% |
| 2024-10-22 | 13.49 | 13.95 | 0.49 | 3.64% | 13.37 | 13.96 | 87750 | 12024 | 2.04% |
| 2024-10-21 | 13.68 | 13.46 | -0.12 | -0.88% | 13.39 | 13.75 | 76992 | 10428 | 1.79% |
| 2024-10-18 | 13.23 | 13.58 | 0.32 | 2.41% | 13.20 | 13.85 | 82155 | 11124 | 1.91% |
| 2024-10-17 | 13.63 | 13.26 | -0.32 | -2.36% | 13.26 | 13.72 | 57983 | 7791 | 1.35% |
| 2024-10-16 | 13.75 | 13.58 | -0.21 | -1.52% | 13.50 | 13.86 | 59180 | 8091 | 1.37% |
| 2024-10-15 | 14.21 | 13.79 | -0.42 | -2.96% | 13.79 | 14.21 | 67659 | 9446 | 1.57% |
| 2024-10-14 | 14.13 | 14.21 | 0.08 | 0.57% | 13.80 | 14.25 | 63119 | 8885 | 1.47% |
| 2024-10-11 | 14.70 | 14.13 | -0.50 | -3.42% | 14.00 | 14.73 | 71517 | 10158 | 1.66% |
| 2024-10-10 | 14.72 | 14.63 | -0.05 | -0.34% | 14.44 | 15.30 | 71387 | 10587 | 1.66% |
| 2024-10-09 | 15.63 | 14.68 | -1.33 | -8.31% | 14.44 | 15.63 | 125236 | 18798 | 2.91% |
| 2024-10-08 | 17.13 | 16.01 | 0.44 | 2.83% | 15.23 | 17.13 | 184974 | 29733 | 4.30% |
| 2024-09-30 | 14.95 | 15.57 | 1.26 | 8.81% | 14.68 | 15.70 | 128061 | 19550 | 2.97% |
| 2024-09-27 | 13.78 | 14.31 | 0.66 | 4.84% | 13.75 | 14.61 | 60778 | 8566 | 1.41% |
| 2024-09-26 | 13.42 | 13.65 | 0.58 | 4.44% | 12.95 | 13.66 | 59916 | 8009 | 1.39% |
| 2024-09-25 | 13.32 | 13.07 | -0.19 | -1.43% | 13.03 | 13.51 | 56896 | 7562 | 1.32% |
| 2024-09-24 | 12.55 | 13.26 | 0.75 | 6.00% | 12.54 | 13.27 | 57721 | 7492 | 1.34% |
| 2024-09-23 | 12.72 | 12.51 | -0.21 | -1.65% | 12.50 | 12.82 | 24889 | 3142 | 0.58% |
| 2024-09-20 | 12.68 | 12.72 | -0.01 | -0.08% | 12.45 | 12.80 | 33362 | 4209 | 0.77% |
| 2024-09-19 | 12.67 | 12.73 | 0.08 | 0.63% | 12.58 | 12.98 | 39106 | 4999 | 0.91% |
| 2024-09-18 | 12.79 | 12.65 | -0.08 | -0.63% | 12.48 | 12.81 | 22994 | 2897 | 0.53% |
| 2024-09-13 | 13.03 | 12.73 | -0.30 | -2.30% | 12.73 | 13.15 | 24271 | 3117 | 0.56% |
| 2024-09-12 | 13.03 | 13.03 | 0.01 | 0.08% | 12.95 | 13.32 | 28507 | 3742 | 0.66% |
| 2024-09-11 | 12.86 | 13.02 | 0.02 | 0.15% | 12.86 | 13.11 | 21286 | 2768 | 0.49% |
| 2024-09-10 | 13.00 | 13.00 | 0.01 | 0.08% | 12.75 | 13.11 | 34079 | 4401 | 0.79% |
| 2024-09-09 | 13.01 | 12.99 | -0.14 | -1.07% | 12.90 | 13.18 | 30340 | 3952 | 0.70% |
| 2024-09-06 | 13.29 | 13.13 | -0.27 | -2.01% | 13.09 | 13.40 | 35553 | 4688 | 0.83% |
| 2024-09-05 | 13.39 | 13.40 | -0.05 | -0.37% | 13.25 | 13.57 | 40121 | 5367 | 0.93% |
| 2024-09-04 | 13.72 | 13.45 | -0.23 | -1.68% | 13.37 | 13.78 | 63868 | 8639 | 1.48% |
| 2024-09-03 | 13.21 | 13.68 | 0.68 | 5.23% | 13.00 | 13.89 | 98035 | 13315 | 2.28% |
| 2024-09-02 | 13.16 | 13.00 | -0.22 | -1.66% | 12.95 | 13.36 | 58122 | 7651 | 1.35% |
| 2024-08-30 | 12.96 | 13.22 | 0.15 | 1.15% | 12.88 | 13.40 | 68317 | 9004 | 1.59% |
| 2024-08-29 | 12.71 | 13.07 | 0.23 | 1.79% | 12.71 | 13.15 | 57049 | 7404 | 1.32% |
| 2024-08-28 | 12.95 | 12.84 | -0.01 | -0.08% | 12.54 | 12.95 | 76515 | 9777 | 1.78% |
| 2024-08-27 | 12.19 | 12.85 | 0.73 | 6.02% | 12.12 | 12.96 | 108414 | 13713 | 2.52% |
| 2024-08-26 | 11.80 | 12.12 | 0.32 | 2.71% | 11.80 | 12.14 | 34129 | 4111 | 0.79% |
| 2024-08-23 | 11.90 | 11.80 | -0.10 | -0.84% | 11.76 | 12.08 | 33194 | 3930 | 0.77% |
| 2024-08-22 | 11.89 | 11.90 | 0.08 | 0.68% | 11.84 | 12.26 | 65579 | 7913 | 1.52% |
| 2024-08-21 | 11.72 | 11.82 | 0.07 | 0.60% | 11.60 | 11.89 | 24112 | 2843 | 0.56% |
| 2024-08-20 | 11.75 | 11.75 | 0.00 | 0.00% | 11.63 | 11.94 | 35339 | 4156 | 0.82% |
| 2024-08-19 | 11.88 | 11.75 | -0.07 | -0.59% | 11.70 | 11.94 | 40536 | 4780 | 0.94% |
| 2024-08-16 | 12.04 | 11.82 | -0.22 | -1.83% | 11.80 | 12.14 | 32162 | 3826 | 0.75% |
| 2024-08-15 | 11.92 | 12.04 | 0.11 | 0.92% | 11.79 | 12.19 | 41563 | 4994 | 0.97% |