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 | 15.08 | 15.04 | -0.10 | -0.66% | 14.96 | 15.18 | 113017 | 16992 | 0.76% |
| 2024-11-20 | 15.08 | 15.14 | 0.14 | 0.93% | 14.94 | 15.16 | 137090 | 20678 | 0.92% |
| 2024-11-19 | 14.91 | 15.00 | 0.09 | 0.60% | 14.78 | 15.05 | 107423 | 16041 | 0.72% |
| 2024-11-18 | 14.99 | 14.91 | -0.07 | -0.47% | 14.83 | 15.14 | 145376 | 21781 | 0.97% |
| 2024-11-15 | 15.25 | 14.98 | -0.28 | -1.83% | 14.96 | 15.33 | 136405 | 20684 | 0.91% |
| 2024-11-14 | 15.49 | 15.26 | -0.33 | -2.12% | 15.20 | 15.64 | 152458 | 23492 | 1.02% |
| 2024-11-13 | 15.70 | 15.59 | -0.13 | -0.83% | 15.42 | 15.84 | 167961 | 26200 | 1.12% |
| 2024-11-12 | 15.61 | 15.72 | 0.06 | 0.38% | 15.61 | 16.09 | 290202 | 46058 | 1.94% |
| 2024-11-11 | 15.73 | 15.66 | -0.08 | -0.51% | 15.38 | 15.75 | 233712 | 36391 | 1.56% |
| 2024-11-08 | 15.86 | 15.74 | -0.11 | -0.69% | 15.64 | 16.06 | 294361 | 46585 | 1.97% |
| 2024-11-07 | 15.16 | 15.85 | 0.65 | 4.28% | 15.03 | 15.85 | 317083 | 49542 | 2.12% |
| 2024-11-06 | 15.30 | 15.20 | -0.08 | -0.52% | 15.13 | 15.37 | 232110 | 35402 | 1.55% |
| 2024-11-05 | 15.16 | 15.28 | 0.14 | 0.92% | 14.96 | 15.29 | 231049 | 35029 | 1.55% |
| 2024-11-04 | 14.96 | 15.14 | 0.24 | 1.61% | 14.89 | 15.14 | 163316 | 24521 | 1.09% |
| 2024-11-01 | 14.89 | 14.90 | -0.06 | -0.40% | 14.80 | 15.09 | 163924 | 24512 | 1.10% |
| 2024-10-31 | 15.03 | 14.96 | -0.08 | -0.53% | 14.87 | 15.10 | 205736 | 30815 | 1.38% |
| 2024-10-30 | 15.00 | 15.04 | 0.21 | 1.42% | 14.91 | 15.47 | 274240 | 41593 | 1.84% |
| 2024-10-29 | 15.05 | 14.83 | -0.24 | -1.59% | 14.78 | 15.15 | 188882 | 28173 | 1.26% |
| 2024-10-28 | 14.90 | 15.07 | -0.17 | -1.12% | 14.51 | 15.11 | 296033 | 44085 | 1.98% |
| 2024-10-25 | 15.09 | 15.24 | 0.10 | 0.66% | 15.03 | 15.35 | 127253 | 19322 | 0.85% |
| 2024-10-24 | 15.30 | 15.14 | -0.17 | -1.11% | 15.08 | 15.47 | 158559 | 24146 | 1.06% |
| 2024-10-23 | 15.52 | 15.31 | -0.16 | -1.03% | 15.26 | 15.57 | 185152 | 28524 | 1.24% |
| 2024-10-22 | 15.37 | 15.47 | 0.12 | 0.78% | 15.31 | 15.64 | 166640 | 25786 | 1.12% |
| 2024-10-21 | 15.25 | 15.35 | 0.11 | 0.72% | 15.08 | 15.48 | 205631 | 31462 | 1.38% |
| 2024-10-18 | 14.91 | 15.24 | 0.35 | 2.35% | 14.89 | 15.46 | 217025 | 32936 | 1.45% |
| 2024-10-17 | 15.09 | 14.89 | -0.15 | -1.00% | 14.88 | 15.32 | 153040 | 23079 | 1.02% |
| 2024-10-16 | 14.90 | 15.04 | -0.01 | -0.07% | 14.86 | 15.23 | 110652 | 16661 | 0.74% |
| 2024-10-15 | 15.18 | 15.05 | -0.17 | -1.12% | 15.05 | 15.49 | 165352 | 25266 | 1.11% |
| 2024-10-14 | 15.10 | 15.22 | 0.12 | 0.79% | 14.79 | 15.27 | 179657 | 27031 | 1.20% |
| 2024-10-11 | 15.69 | 15.10 | -0.60 | -3.82% | 14.96 | 15.69 | 208595 | 31848 | 1.40% |
| 2024-10-10 | 15.77 | 15.70 | 0.18 | 1.16% | 15.46 | 16.22 | 258301 | 40884 | 1.73% |
| 2024-10-09 | 16.75 | 15.78 | -1.20 | -7.07% | 15.78 | 16.75 | 371135 | 60238 | 2.48% |
| 2024-10-08 | 17.76 | 16.98 | 0.83 | 5.14% | 16.15 | 17.77 | 559701 | 95328 | 3.75% |
| 2024-09-30 | 15.51 | 16.15 | 1.15 | 7.67% | 15.35 | 16.28 | 480138 | 76007 | 3.21% |
| 2024-09-27 | 14.75 | 15.00 | 0.59 | 4.09% | 14.63 | 15.04 | 214249 | 31823 | 1.43% |
| 2024-09-26 | 13.91 | 14.41 | 0.48 | 3.45% | 13.81 | 14.41 | 201520 | 28527 | 1.35% |
| 2024-09-25 | 14.13 | 13.93 | -0.09 | -0.64% | 13.92 | 14.40 | 216476 | 30681 | 1.45% |
| 2024-09-24 | 13.85 | 14.02 | 0.29 | 2.11% | 13.70 | 14.06 | 168911 | 23503 | 1.13% |
| 2024-09-23 | 13.95 | 13.73 | -0.22 | -1.58% | 13.72 | 14.05 | 93571 | 12954 | 0.63% |
| 2024-09-20 | 14.14 | 13.95 | -0.17 | -1.20% | 13.85 | 14.15 | 83393 | 11628 | 0.56% |
| 2024-09-19 | 13.94 | 14.12 | 0.29 | 2.10% | 13.76 | 14.16 | 112873 | 15800 | 0.76% |
| 2024-09-18 | 13.75 | 13.83 | 0.05 | 0.36% | 13.68 | 13.98 | 87882 | 12154 | 0.59% |
| 2024-09-13 | 13.59 | 13.78 | 0.21 | 1.55% | 13.54 | 13.98 | 140481 | 19430 | 0.94% |
| 2024-09-12 | 13.83 | 13.57 | -0.25 | -1.81% | 13.46 | 13.92 | 151783 | 20671 | 1.02% |
| 2024-09-11 | 14.00 | 13.82 | -0.26 | -1.85% | 13.67 | 14.01 | 130180 | 17992 | 0.87% |
| 2024-09-10 | 14.30 | 14.08 | -0.20 | -1.40% | 13.95 | 14.33 | 143305 | 20127 | 0.96% |
| 2024-09-09 | 14.40 | 14.28 | -0.02 | -0.14% | 14.18 | 14.46 | 109953 | 15736 | 0.74% |
| 2024-09-06 | 14.50 | 14.30 | -0.20 | -1.38% | 14.30 | 14.55 | 106698 | 15372 | 0.71% |
| 2024-09-05 | 14.42 | 14.50 | 0.04 | 0.28% | 14.39 | 14.57 | 97090 | 14068 | 0.65% |
| 2024-09-04 | 14.46 | 14.46 | -0.08 | -0.55% | 14.43 | 14.64 | 111632 | 16209 | 0.75% |
| 2024-09-03 | 14.22 | 14.54 | 0.25 | 1.75% | 14.12 | 14.64 | 161181 | 23333 | 1.08% |
| 2024-09-02 | 14.19 | 14.29 | 0.06 | 0.42% | 14.15 | 14.39 | 126632 | 18098 | 0.85% |
| 2024-08-30 | 14.22 | 14.23 | -0.04 | -0.28% | 14.14 | 14.36 | 195125 | 27829 | 1.31% |
| 2024-08-29 | 14.18 | 14.27 | 0.08 | 0.56% | 14.08 | 14.32 | 132970 | 18953 | 0.89% |
| 2024-08-28 | 14.06 | 14.19 | 0.10 | 0.71% | 14.01 | 14.31 | 134963 | 19148 | 0.90% |
| 2024-08-27 | 13.78 | 14.09 | 0.33 | 2.40% | 13.70 | 14.20 | 228139 | 32074 | 1.53% |
| 2024-08-26 | 13.51 | 13.76 | 0.25 | 1.85% | 13.35 | 13.83 | 158505 | 21686 | 1.06% |
| 2024-08-23 | 13.46 | 13.51 | -0.01 | -0.07% | 13.37 | 13.61 | 69872 | 9412 | 0.47% |
| 2024-08-22 | 13.52 | 13.52 | 0.00 | 0.00% | 13.45 | 13.66 | 78240 | 10589 | 0.52% |
| 2024-08-21 | 13.78 | 13.52 | -0.26 | -1.89% | 13.48 | 13.89 | 128984 | 17565 | 0.86% |
| 2024-08-20 | 13.97 | 13.78 | -0.19 | -1.36% | 13.74 | 14.00 | 114800 | 15876 | 0.77% |
| 2024-08-19 | 13.94 | 13.97 | -0.01 | -0.07% | 13.91 | 14.13 | 127857 | 17909 | 0.86% |
| 2024-08-16 | 13.99 | 13.98 | 0.01 | 0.07% | 13.80 | 14.04 | 110844 | 15458 | 0.74% |