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 | 15.16 | 15.17 | 0.01 | 0.07% | 15.00 | 15.32 | 33082 | 5014 | 1.48% |
| 2024-11-20 | 14.83 | 15.16 | 0.27 | 1.81% | 14.68 | 15.27 | 41001 | 6189 | 1.83% |
| 2024-11-19 | 14.22 | 14.89 | 0.61 | 4.27% | 14.22 | 14.89 | 35426 | 5166 | 1.58% |
| 2024-11-18 | 14.84 | 14.28 | -0.45 | -3.05% | 14.21 | 15.00 | 59896 | 8654 | 2.68% |
| 2024-11-15 | 15.15 | 14.73 | -0.48 | -3.16% | 14.69 | 15.35 | 54821 | 8247 | 2.45% |
| 2024-11-14 | 15.55 | 15.21 | -0.50 | -3.18% | 15.15 | 15.75 | 57184 | 8805 | 2.56% |
| 2024-11-13 | 15.55 | 15.71 | 0.11 | 0.71% | 15.26 | 15.73 | 51551 | 8010 | 2.31% |
| 2024-11-12 | 16.01 | 15.60 | -0.46 | -2.86% | 15.42 | 16.06 | 77808 | 12242 | 3.48% |
| 2024-11-11 | 15.70 | 16.06 | 0.28 | 1.77% | 15.66 | 16.10 | 77125 | 12284 | 3.45% |
| 2024-11-08 | 15.80 | 15.78 | 0.14 | 0.90% | 15.65 | 15.96 | 83693 | 13241 | 3.74% |
| 2024-11-07 | 15.35 | 15.64 | -0.11 | -0.70% | 15.34 | 15.80 | 73023 | 11368 | 3.27% |
| 2024-11-06 | 15.53 | 15.75 | 0.15 | 0.96% | 15.46 | 16.15 | 96063 | 15157 | 4.30% |
| 2024-11-05 | 15.37 | 15.60 | 0.17 | 1.10% | 15.31 | 15.63 | 84010 | 13017 | 3.76% |
| 2024-11-04 | 15.00 | 15.43 | 0.53 | 3.56% | 14.93 | 15.51 | 65857 | 10108 | 2.94% |
| 2024-11-01 | 15.42 | 14.90 | -0.64 | -4.12% | 14.78 | 15.52 | 92580 | 13975 | 4.14% |
| 2024-10-31 | 15.66 | 15.54 | 0.02 | 0.13% | 15.33 | 15.89 | 92553 | 14460 | 4.14% |
| 2024-10-30 | 14.96 | 15.52 | 0.33 | 2.17% | 14.94 | 15.60 | 87930 | 13443 | 3.93% |
| 2024-10-29 | 15.50 | 15.19 | -0.23 | -1.49% | 15.09 | 15.92 | 103576 | 16057 | 4.63% |
| 2024-10-28 | 14.95 | 15.42 | 0.50 | 3.35% | 14.84 | 15.42 | 82437 | 12555 | 3.69% |
| 2024-10-25 | 14.90 | 14.92 | 0.07 | 0.47% | 14.70 | 14.96 | 69375 | 10312 | 3.10% |
| 2024-10-24 | 14.60 | 14.85 | 0.27 | 1.85% | 14.41 | 14.87 | 81003 | 11917 | 3.62% |
| 2024-10-23 | 14.36 | 14.58 | 0.11 | 0.76% | 14.32 | 14.82 | 69525 | 10143 | 3.11% |
| 2024-10-22 | 14.65 | 14.47 | -0.16 | -1.09% | 14.35 | 14.65 | 62770 | 9079 | 2.81% |
| 2024-10-21 | 14.40 | 14.63 | 0.41 | 2.88% | 14.25 | 14.67 | 84934 | 12306 | 3.80% |
| 2024-10-18 | 14.04 | 14.22 | 0.29 | 2.08% | 13.81 | 14.55 | 77324 | 10980 | 3.46% |
| 2024-10-17 | 14.18 | 13.93 | -0.04 | -0.29% | 13.93 | 14.28 | 57887 | 8151 | 2.59% |
| 2024-10-16 | 13.66 | 13.97 | 0.02 | 0.14% | 13.61 | 14.18 | 60146 | 8397 | 2.69% |
| 2024-10-15 | 14.34 | 13.95 | -0.56 | -3.86% | 13.95 | 14.49 | 87172 | 12368 | 3.90% |
| 2024-10-14 | 14.00 | 14.51 | 0.02 | 0.14% | 13.88 | 14.53 | 111347 | 15831 | 4.98% |
| 2024-10-11 | 15.05 | 14.49 | -1.61 | -10.00% | 14.49 | 15.37 | 171273 | 25241 | 7.66% |
| 2024-10-10 | 16.77 | 16.10 | -0.38 | -2.31% | 15.67 | 17.39 | 335489 | 55110 | 15.00% |
| 2024-10-09 | 15.00 | 16.48 | 1.50 | 10.01% | 14.11 | 16.48 | 274333 | 43502 | 12.27% |
| 2024-10-08 | 15.83 | 14.98 | 0.59 | 4.10% | 14.04 | 15.83 | 128145 | 19068 | 5.73% |
| 2024-09-30 | 14.06 | 14.39 | 1.08 | 8.11% | 13.47 | 14.47 | 100379 | 14098 | 4.49% |
| 2024-09-27 | 12.92 | 13.31 | 0.52 | 4.07% | 12.87 | 13.33 | 39669 | 5205 | 1.77% |
| 2024-09-26 | 12.52 | 12.79 | 0.24 | 1.91% | 12.50 | 12.79 | 44268 | 5593 | 1.98% |
| 2024-09-25 | 12.58 | 12.55 | 0.04 | 0.32% | 12.52 | 12.80 | 53272 | 6730 | 2.38% |
| 2024-09-24 | 12.29 | 12.51 | 0.36 | 2.96% | 12.11 | 12.53 | 43234 | 5344 | 1.93% |
| 2024-09-23 | 12.33 | 12.15 | -0.18 | -1.46% | 12.10 | 12.35 | 37264 | 4543 | 1.67% |
| 2024-09-20 | 12.32 | 12.33 | 0.01 | 0.08% | 12.16 | 12.47 | 40109 | 4923 | 1.79% |
| 2024-09-19 | 12.10 | 12.32 | 0.21 | 1.73% | 11.98 | 12.39 | 56586 | 6920 | 2.53% |
| 2024-09-18 | 11.85 | 12.11 | 0.23 | 1.94% | 11.82 | 12.31 | 54680 | 6598 | 2.44% |
| 2024-09-13 | 11.84 | 11.88 | 0.08 | 0.68% | 11.64 | 12.13 | 47644 | 5690 | 2.13% |
| 2024-09-12 | 11.51 | 11.80 | 0.26 | 2.25% | 11.50 | 12.32 | 59511 | 7104 | 2.66% |
| 2024-09-11 | 11.50 | 11.54 | -0.08 | -0.69% | 11.46 | 11.64 | 13662 | 1578 | 0.61% |
| 2024-09-10 | 11.59 | 11.62 | 0.13 | 1.13% | 11.27 | 11.64 | 23639 | 2706 | 1.06% |
| 2024-09-09 | 11.29 | 11.49 | 0.11 | 0.97% | 11.21 | 11.54 | 20397 | 2324 | 0.91% |
| 2024-09-06 | 11.65 | 11.38 | -0.25 | -2.15% | 11.37 | 11.68 | 19952 | 2294 | 0.89% |
| 2024-09-05 | 11.53 | 11.63 | 0.10 | 0.87% | 11.50 | 11.67 | 11098 | 1288 | 0.50% |
| 2024-09-04 | 11.51 | 11.53 | -0.12 | -1.03% | 11.50 | 11.65 | 12491 | 1444 | 0.56% |
| 2024-09-03 | 11.55 | 11.65 | 0.13 | 1.13% | 11.47 | 11.74 | 17124 | 1986 | 0.77% |
| 2024-09-02 | 11.72 | 11.52 | -0.20 | -1.71% | 11.50 | 11.85 | 20737 | 2421 | 0.93% |
| 2024-08-30 | 11.49 | 11.72 | 0.22 | 1.91% | 11.40 | 11.85 | 24993 | 2927 | 1.12% |
| 2024-08-29 | 11.16 | 11.50 | 0.33 | 2.95% | 11.05 | 11.52 | 22485 | 2562 | 1.01% |
| 2024-08-28 | 10.91 | 11.17 | 0.24 | 2.20% | 10.88 | 11.28 | 20213 | 2249 | 0.90% |
| 2024-08-27 | 11.22 | 10.93 | -0.32 | -2.84% | 10.90 | 11.25 | 19864 | 2190 | 0.89% |
| 2024-08-26 | 11.20 | 11.25 | 0.01 | 0.09% | 11.16 | 11.38 | 17178 | 1936 | 0.77% |
| 2024-08-23 | 11.33 | 11.24 | -0.09 | -0.79% | 11.10 | 11.38 | 18316 | 2057 | 0.82% |
| 2024-08-22 | 11.58 | 11.33 | -0.20 | -1.73% | 11.30 | 11.64 | 16821 | 1922 | 0.75% |
| 2024-08-21 | 11.59 | 11.53 | -0.12 | -1.03% | 11.49 | 11.78 | 19651 | 2281 | 0.88% |
| 2024-08-20 | 11.97 | 11.65 | -0.33 | -2.75% | 11.55 | 12.07 | 26599 | 3125 | 1.19% |
| 2024-08-19 | 12.01 | 11.98 | -0.09 | -0.75% | 11.97 | 12.24 | 16227 | 1959 | 0.73% |
| 2024-08-16 | 12.35 | 12.07 | -0.16 | -1.31% | 12.05 | 12.36 | 15085 | 1833 | 0.67% |
| 2024-08-15 | 12.09 | 12.23 | 0.11 | 0.91% | 12.00 | 12.29 | 16579 | 2017 | 0.74% |