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 | 15.40 | 15.55 | 0.05 | 0.32% | 15.37 | 15.63 | 203737 | 31576 | 1.92% |
| 2024-11-20 | 15.38 | 15.50 | 0.02 | 0.13% | 15.28 | 15.57 | 207321 | 31994 | 1.95% |
| 2024-11-19 | 15.19 | 15.48 | 0.41 | 2.72% | 15.10 | 15.54 | 236098 | 36149 | 2.23% |
| 2024-11-18 | 15.57 | 15.07 | -0.48 | -3.09% | 14.96 | 15.65 | 247066 | 37659 | 2.33% |
| 2024-11-15 | 16.28 | 15.55 | -0.79 | -4.83% | 15.54 | 16.53 | 338293 | 54100 | 3.19% |
| 2024-11-14 | 16.60 | 16.34 | -0.53 | -3.14% | 16.31 | 16.86 | 371383 | 61674 | 3.50% |
| 2024-11-13 | 16.41 | 16.87 | 0.35 | 2.12% | 16.38 | 17.49 | 645040 | 109991 | 6.08% |
| 2024-11-12 | 17.10 | 16.52 | -0.25 | -1.49% | 16.35 | 17.39 | 407591 | 68814 | 3.84% |
| 2024-11-11 | 16.44 | 16.77 | 0.09 | 0.54% | 16.31 | 16.87 | 347818 | 57823 | 3.28% |
| 2024-11-08 | 17.35 | 16.68 | -0.74 | -4.25% | 16.62 | 17.43 | 649864 | 110091 | 6.13% |
| 2024-11-07 | 16.06 | 17.42 | 1.26 | 7.80% | 15.99 | 17.67 | 805013 | 136682 | 7.59% |
| 2024-11-06 | 16.36 | 16.16 | -0.29 | -1.76% | 16.05 | 16.72 | 576981 | 94453 | 5.44% |
| 2024-11-05 | 15.80 | 16.45 | 0.48 | 3.01% | 15.65 | 16.57 | 691087 | 112377 | 6.51% |
| 2024-11-04 | 15.28 | 15.97 | 1.00 | 6.68% | 15.27 | 16.15 | 611397 | 96416 | 5.76% |
| 2024-11-01 | 15.47 | 14.97 | -0.53 | -3.42% | 14.95 | 15.67 | 362597 | 55568 | 3.42% |
| 2024-10-31 | 15.20 | 15.50 | 0.26 | 1.71% | 15.15 | 15.73 | 386382 | 60041 | 3.64% |
| 2024-10-30 | 15.21 | 15.24 | -0.01 | -0.07% | 15.03 | 15.40 | 240976 | 36641 | 2.27% |
| 2024-10-29 | 15.72 | 15.25 | -0.47 | -2.99% | 15.21 | 15.88 | 354123 | 54915 | 3.34% |
| 2024-10-28 | 15.45 | 15.72 | 0.20 | 1.29% | 15.40 | 15.77 | 362343 | 56646 | 3.42% |
| 2024-10-25 | 15.37 | 15.52 | 0.04 | 0.26% | 15.27 | 15.95 | 544081 | 85012 | 5.13% |
| 2024-10-24 | 15.05 | 15.48 | 0.43 | 2.86% | 15.02 | 15.76 | 507726 | 77987 | 4.79% |
| 2024-10-23 | 15.33 | 15.05 | -0.25 | -1.63% | 15.04 | 15.47 | 373383 | 56979 | 3.52% |
| 2024-10-22 | 15.11 | 15.30 | 0.10 | 0.66% | 15.08 | 15.39 | 289815 | 44109 | 2.73% |
| 2024-10-21 | 15.05 | 15.20 | -0.13 | -0.85% | 14.99 | 15.35 | 441942 | 67022 | 4.17% |
| 2024-10-18 | 14.65 | 15.33 | 0.64 | 4.36% | 14.65 | 15.93 | 626373 | 95663 | 5.90% |
| 2024-10-17 | 14.92 | 14.69 | -0.20 | -1.34% | 14.68 | 15.18 | 270266 | 40342 | 2.55% |
| 2024-10-16 | 14.54 | 14.89 | 0.17 | 1.15% | 14.49 | 15.14 | 308181 | 45802 | 2.90% |
| 2024-10-15 | 14.98 | 14.72 | -0.43 | -2.84% | 14.70 | 15.24 | 319505 | 47922 | 3.01% |
| 2024-10-14 | 14.99 | 15.15 | 0.20 | 1.34% | 14.43 | 15.23 | 368406 | 54667 | 3.47% |
| 2024-10-11 | 15.10 | 14.95 | -0.36 | -2.35% | 14.76 | 15.55 | 416344 | 63093 | 3.92% |
| 2024-10-10 | 16.53 | 15.34 | -1.19 | -7.20% | 14.99 | 16.76 | 676490 | 105253 | 6.38% |
| 2024-10-09 | 17.20 | 16.53 | -1.84 | -10.02% | 16.53 | 18.06 | 901851 | 155085 | 8.50% |
| 2024-10-08 | 18.37 | 18.37 | 1.67 | 10.00% | 17.31 | 18.37 | 902878 | 164086 | 8.51% |
| 2024-09-30 | 16.04 | 16.70 | 1.52 | 10.01% | 15.68 | 16.70 | 922131 | 151056 | 8.69% |
| 2024-09-27 | 14.45 | 15.18 | 1.09 | 7.74% | 14.05 | 15.19 | 597469 | 86622 | 5.63% |
| 2024-09-26 | 13.50 | 14.09 | 0.57 | 4.22% | 13.41 | 14.13 | 588659 | 81309 | 5.55% |
| 2024-09-25 | 13.54 | 13.52 | 0.19 | 1.43% | 13.38 | 13.95 | 668536 | 91492 | 6.30% |
| 2024-09-24 | 12.80 | 13.33 | 0.78 | 6.22% | 12.50 | 13.68 | 572144 | 74899 | 5.39% |
| 2024-09-23 | 12.62 | 12.55 | -0.05 | -0.40% | 12.46 | 12.64 | 100861 | 12658 | 0.95% |
| 2024-09-20 | 12.50 | 12.60 | -0.01 | -0.08% | 12.45 | 12.62 | 158573 | 19871 | 1.49% |
| 2024-09-19 | 12.29 | 12.61 | 0.38 | 3.11% | 12.20 | 12.88 | 320293 | 40374 | 3.02% |
| 2024-09-18 | 12.02 | 12.23 | 0.08 | 0.66% | 11.99 | 12.31 | 132397 | 16081 | 1.25% |
| 2024-09-13 | 12.30 | 12.15 | -0.17 | -1.38% | 11.94 | 12.52 | 215729 | 26387 | 2.03% |
| 2024-09-12 | 12.59 | 12.32 | -0.25 | -1.99% | 12.31 | 12.63 | 184402 | 22929 | 1.74% |
| 2024-09-11 | 12.45 | 12.57 | -0.01 | -0.08% | 12.41 | 12.64 | 184809 | 23128 | 1.74% |
| 2024-09-10 | 12.54 | 12.58 | 0.12 | 0.96% | 12.45 | 12.91 | 313135 | 39597 | 2.95% |
| 2024-09-09 | 12.28 | 12.46 | -0.03 | -0.24% | 12.21 | 12.65 | 205693 | 25607 | 1.94% |
| 2024-09-06 | 12.86 | 12.49 | 0.04 | 0.32% | 12.42 | 12.92 | 362217 | 45775 | 3.41% |
| 2024-09-05 | 12.30 | 12.45 | 0.15 | 1.22% | 12.26 | 12.60 | 177285 | 22014 | 1.67% |
| 2024-09-04 | 12.21 | 12.30 | -0.01 | -0.08% | 12.18 | 12.44 | 146187 | 17991 | 1.38% |
| 2024-09-03 | 12.16 | 12.31 | 0.07 | 0.57% | 12.16 | 12.36 | 165445 | 20314 | 1.56% |
| 2024-09-02 | 12.68 | 12.24 | -0.66 | -5.12% | 12.24 | 12.77 | 372922 | 46300 | 3.52% |
| 2024-08-30 | 12.09 | 12.90 | 0.92 | 7.68% | 12.05 | 13.18 | 635012 | 81966 | 5.99% |
| 2024-08-29 | 11.95 | 11.98 | -0.01 | -0.08% | 11.92 | 12.15 | 166202 | 20018 | 1.57% |
| 2024-08-28 | 12.00 | 11.99 | -0.01 | -0.08% | 11.96 | 12.09 | 91238 | 10955 | 0.86% |
| 2024-08-27 | 12.10 | 12.00 | -0.13 | -1.07% | 11.97 | 12.17 | 100881 | 12148 | 0.95% |
| 2024-08-26 | 12.25 | 12.13 | -0.11 | -0.90% | 12.06 | 12.30 | 117273 | 14280 | 1.11% |
| 2024-08-23 | 12.34 | 12.24 | -0.09 | -0.73% | 12.16 | 12.48 | 138071 | 16991 | 1.30% |
| 2024-08-22 | 12.79 | 12.33 | -0.36 | -2.84% | 12.30 | 12.85 | 169393 | 21139 | 1.60% |
| 2024-08-21 | 12.68 | 12.69 | -0.06 | -0.47% | 12.64 | 12.79 | 94434 | 11997 | 0.89% |
| 2024-08-20 | 13.03 | 12.75 | -0.27 | -2.07% | 12.68 | 13.08 | 172660 | 22107 | 1.63% |
| 2024-08-19 | 13.04 | 13.02 | -0.08 | -0.61% | 12.98 | 13.15 | 129998 | 16971 | 1.23% |
| 2024-08-16 | 13.26 | 13.10 | -0.27 | -2.02% | 13.07 | 13.33 | 209004 | 27541 | 1.97% |
| 2024-08-15 | 13.18 | 13.37 | 0.12 | 0.91% | 13.18 | 13.58 | 349078 | 46728 | 3.29% |
| 2024-08-14 | 13.13 | 13.25 | -0.04 | -0.30% | 13.11 | 13.36 | 241098 | 31983 | 2.27% |
| 2024-08-13 | 13.01 | 13.29 | 0.36 | 2.78% | 12.94 | 13.30 | 266333 | 35012 | 2.51% |