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 | 15.89 | 16.30 | 0.42 | 2.64% | 15.82 | 16.64 | 509412 | 83210 | 2.52% |
| 2024-11-20 | 15.89 | 15.88 | -0.02 | -0.13% | 15.69 | 15.90 | 192586 | 30431 | 0.95% |
| 2024-11-19 | 15.72 | 15.90 | 0.18 | 1.15% | 15.60 | 15.92 | 179904 | 28379 | 0.89% |
| 2024-11-18 | 15.65 | 15.72 | 0.04 | 0.26% | 15.63 | 16.07 | 218010 | 34512 | 1.08% |
| 2024-11-15 | 15.85 | 15.68 | -0.19 | -1.20% | 15.67 | 16.00 | 221952 | 35101 | 1.10% |
| 2024-11-14 | 16.31 | 15.87 | -0.45 | -2.76% | 15.86 | 16.49 | 249526 | 40186 | 1.23% |
| 2024-11-13 | 16.32 | 16.32 | 0.00 | 0.00% | 16.17 | 16.57 | 230347 | 37548 | 1.14% |
| 2024-11-12 | 16.35 | 16.32 | 0.00 | 0.00% | 16.17 | 17.06 | 485486 | 80831 | 2.40% |
| 2024-11-11 | 16.11 | 16.32 | 0.10 | 0.62% | 16.05 | 16.43 | 264435 | 42974 | 1.31% |
| 2024-11-08 | 16.37 | 16.22 | -0.07 | -0.43% | 16.15 | 16.55 | 346706 | 56593 | 1.71% |
| 2024-11-07 | 15.92 | 16.29 | 0.31 | 1.94% | 15.80 | 16.35 | 381260 | 61611 | 1.88% |
| 2024-11-06 | 16.05 | 15.98 | -0.07 | -0.44% | 15.87 | 16.44 | 412886 | 66519 | 2.04% |
| 2024-11-05 | 15.69 | 16.05 | 0.36 | 2.29% | 15.54 | 16.05 | 409222 | 64860 | 2.02% |
| 2024-11-04 | 15.36 | 15.69 | 0.34 | 2.21% | 15.35 | 15.83 | 354535 | 55516 | 1.75% |
| 2024-11-01 | 15.68 | 15.35 | -0.42 | -2.66% | 15.24 | 15.69 | 353214 | 54560 | 1.75% |
| 2024-10-31 | 15.18 | 15.77 | 0.72 | 4.78% | 15.15 | 15.78 | 573005 | 89036 | 2.83% |
| 2024-10-30 | 15.13 | 15.05 | -0.19 | -1.25% | 14.92 | 15.34 | 239674 | 36234 | 1.18% |
| 2024-10-29 | 15.45 | 15.24 | -0.21 | -1.36% | 15.20 | 15.54 | 264249 | 40569 | 1.31% |
| 2024-10-28 | 15.57 | 15.45 | -0.12 | -0.77% | 15.11 | 15.57 | 317007 | 48494 | 1.57% |
| 2024-10-25 | 15.00 | 15.57 | 0.52 | 3.46% | 14.98 | 15.80 | 428352 | 65953 | 2.12% |
| 2024-10-24 | 15.28 | 15.05 | -0.30 | -1.95% | 14.96 | 15.28 | 237887 | 35856 | 1.18% |
| 2024-10-23 | 15.40 | 15.35 | 0.05 | 0.33% | 15.14 | 15.55 | 389266 | 59657 | 1.92% |
| 2024-10-22 | 14.76 | 15.30 | 0.50 | 3.38% | 14.73 | 15.30 | 396564 | 59926 | 1.96% |
| 2024-10-21 | 15.00 | 14.80 | 0.01 | 0.07% | 14.59 | 15.01 | 329077 | 48672 | 1.63% |
| 2024-10-18 | 14.31 | 14.79 | 0.42 | 2.92% | 14.27 | 15.02 | 400253 | 58691 | 1.98% |
| 2024-10-17 | 14.98 | 14.37 | -0.38 | -2.58% | 14.33 | 14.99 | 356465 | 52012 | 1.76% |
| 2024-10-16 | 14.35 | 14.75 | 0.29 | 2.01% | 14.22 | 15.28 | 415886 | 61268 | 2.06% |
| 2024-10-15 | 14.81 | 14.46 | -0.44 | -2.95% | 14.46 | 14.86 | 308236 | 45122 | 1.52% |
| 2024-10-14 | 14.85 | 14.90 | 0.25 | 1.71% | 14.73 | 15.06 | 291838 | 43502 | 1.44% |
| 2024-10-11 | 15.10 | 14.65 | -0.50 | -3.30% | 14.52 | 15.10 | 261862 | 38748 | 1.29% |
| 2024-10-10 | 14.84 | 15.15 | 0.30 | 2.02% | 14.84 | 15.56 | 400998 | 61036 | 1.98% |
| 2024-10-09 | 15.51 | 14.85 | -1.42 | -8.73% | 14.84 | 15.88 | 616522 | 94536 | 3.05% |
| 2024-10-08 | 17.38 | 16.27 | 0.47 | 2.97% | 15.68 | 17.38 | 826887 | 136217 | 4.09% |
| 2024-09-30 | 15.06 | 15.80 | 1.24 | 8.52% | 14.80 | 15.96 | 688984 | 106375 | 3.41% |
| 2024-09-27 | 14.10 | 14.56 | 0.71 | 5.13% | 14.10 | 14.60 | 274282 | 39357 | 1.36% |
| 2024-09-26 | 13.50 | 13.85 | 0.33 | 2.44% | 13.40 | 13.85 | 273469 | 37294 | 1.35% |
| 2024-09-25 | 13.34 | 13.52 | 0.35 | 2.66% | 13.33 | 13.93 | 349753 | 47689 | 1.73% |
| 2024-09-24 | 12.78 | 13.17 | 0.51 | 4.03% | 12.58 | 13.18 | 331947 | 42912 | 1.64% |
| 2024-09-23 | 12.47 | 12.66 | 0.19 | 1.52% | 12.38 | 12.74 | 141844 | 17925 | 0.70% |
| 2024-09-20 | 12.65 | 12.47 | -0.16 | -1.27% | 12.35 | 12.66 | 164694 | 20481 | 0.81% |
| 2024-09-19 | 12.50 | 12.63 | 0.20 | 1.61% | 12.34 | 12.76 | 162487 | 20451 | 0.80% |
| 2024-09-18 | 12.36 | 12.43 | 0.09 | 0.73% | 12.26 | 12.52 | 127026 | 15766 | 0.63% |
| 2024-09-13 | 12.68 | 12.34 | -0.37 | -2.91% | 12.28 | 12.71 | 167420 | 20848 | 0.83% |
| 2024-09-12 | 12.56 | 12.71 | 0.16 | 1.27% | 12.56 | 12.88 | 161324 | 20606 | 0.80% |
| 2024-09-11 | 12.57 | 12.55 | -0.07 | -0.55% | 12.42 | 12.76 | 143121 | 17970 | 0.71% |
| 2024-09-10 | 12.73 | 12.62 | -0.09 | -0.71% | 12.33 | 12.75 | 206121 | 25800 | 1.02% |
| 2024-09-09 | 12.90 | 12.71 | -0.23 | -1.78% | 12.66 | 12.98 | 157374 | 20068 | 0.78% |
| 2024-09-06 | 13.19 | 12.94 | -0.24 | -1.82% | 12.93 | 13.22 | 135313 | 17674 | 0.67% |
| 2024-09-05 | 13.24 | 13.18 | -0.04 | -0.30% | 13.08 | 13.28 | 142594 | 18788 | 0.70% |
| 2024-09-04 | 13.29 | 13.22 | -0.15 | -1.12% | 13.08 | 13.41 | 134125 | 17774 | 0.66% |
| 2024-09-03 | 13.32 | 13.37 | -0.04 | -0.30% | 13.26 | 13.53 | 131551 | 17605 | 0.65% |
| 2024-09-02 | 13.62 | 13.41 | -0.25 | -1.83% | 13.39 | 13.66 | 175087 | 23664 | 0.87% |
| 2024-08-30 | 13.54 | 13.66 | 0.10 | 0.74% | 13.22 | 13.84 | 319495 | 43403 | 1.58% |
| 2024-08-29 | 13.50 | 13.56 | -0.01 | -0.07% | 13.48 | 13.68 | 153038 | 20762 | 0.76% |
| 2024-08-28 | 13.44 | 13.57 | 0.11 | 0.82% | 13.38 | 13.61 | 134355 | 18173 | 0.66% |
| 2024-08-27 | 13.75 | 13.46 | -0.37 | -2.68% | 13.40 | 13.77 | 177006 | 23940 | 0.87% |
| 2024-08-26 | 13.75 | 13.83 | 0.07 | 0.51% | 13.55 | 13.89 | 117743 | 16217 | 0.58% |
| 2024-08-23 | 13.73 | 13.76 | -0.11 | -0.79% | 13.61 | 13.86 | 116657 | 16003 | 0.58% |
| 2024-08-22 | 13.93 | 13.87 | 0.01 | 0.07% | 13.72 | 13.95 | 163926 | 22693 | 0.81% |
| 2024-08-21 | 14.07 | 13.86 | -0.22 | -1.56% | 13.67 | 14.07 | 207852 | 28696 | 1.03% |
| 2024-08-20 | 14.46 | 14.08 | -0.16 | -1.12% | 13.98 | 14.52 | 187336 | 26481 | 0.93% |
| 2024-08-19 | 14.15 | 14.24 | 0.01 | 0.07% | 14.06 | 14.42 | 194728 | 27782 | 0.96% |
| 2024-08-16 | 14.39 | 14.23 | -0.18 | -1.25% | 14.18 | 14.50 | 206274 | 29544 | 1.02% |
| 2024-08-15 | 14.36 | 14.41 | 0.05 | 0.35% | 14.14 | 14.51 | 356429 | 51171 | 1.76% |
| 2024-08-14 | 15.98 | 14.36 | -1.57 | -9.86% | 14.34 | 15.98 | 717516 | 105512 | 3.55% |