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 | 15.54 | 15.70 | 0.19 | 1.23% | 15.46 | 15.70 | 218610 | 34163 | 0.31% |
| 2024-11-20 | 15.42 | 15.51 | 0.08 | 0.52% | 15.27 | 15.53 | 214259 | 33056 | 0.31% |
| 2024-11-19 | 15.66 | 15.43 | -0.22 | -1.41% | 15.33 | 15.67 | 268103 | 41376 | 0.38% |
| 2024-11-18 | 15.39 | 15.65 | 0.26 | 1.69% | 15.39 | 15.75 | 445394 | 69675 | 0.64% |
| 2024-11-15 | 15.40 | 15.39 | -0.03 | -0.19% | 15.29 | 15.59 | 256389 | 39636 | 0.37% |
| 2024-11-14 | 15.40 | 15.42 | 0.05 | 0.33% | 15.26 | 15.60 | 280745 | 43514 | 0.40% |
| 2024-11-13 | 15.08 | 15.37 | 0.26 | 1.72% | 14.98 | 15.66 | 476020 | 73146 | 0.68% |
| 2024-11-12 | 15.08 | 15.11 | -0.01 | -0.07% | 15.02 | 15.24 | 395362 | 59912 | 0.57% |
| 2024-11-11 | 15.17 | 15.12 | -0.06 | -0.40% | 14.98 | 15.18 | 357150 | 53858 | 0.51% |
| 2024-11-08 | 15.35 | 15.18 | -0.15 | -0.98% | 15.16 | 15.58 | 461517 | 70652 | 0.66% |
| 2024-11-07 | 15.21 | 15.33 | 0.05 | 0.33% | 15.18 | 15.38 | 280376 | 42853 | 0.40% |
| 2024-11-06 | 15.54 | 15.28 | -0.27 | -1.74% | 15.25 | 15.56 | 301979 | 46402 | 0.43% |
| 2024-11-05 | 15.48 | 15.55 | 0.06 | 0.39% | 15.43 | 15.65 | 329949 | 51257 | 0.47% |
| 2024-11-04 | 15.48 | 15.49 | 0.01 | 0.06% | 15.34 | 15.52 | 260602 | 40222 | 0.37% |
| 2024-11-01 | 15.19 | 15.48 | 0.27 | 1.78% | 15.08 | 15.57 | 437955 | 67293 | 0.63% |
| 2024-10-31 | 15.30 | 15.21 | -0.28 | -1.81% | 15.10 | 15.41 | 469124 | 71234 | 0.67% |
| 2024-10-30 | 15.60 | 15.49 | -0.16 | -1.02% | 15.21 | 15.78 | 347107 | 53492 | 0.50% |
| 2024-10-29 | 15.40 | 15.65 | 0.21 | 1.36% | 15.16 | 15.69 | 472706 | 73377 | 0.68% |
| 2024-10-28 | 15.31 | 15.44 | 0.17 | 1.11% | 15.11 | 15.45 | 453887 | 69432 | 0.65% |
| 2024-10-25 | 15.90 | 15.27 | -0.62 | -3.90% | 15.26 | 15.93 | 697681 | 107495 | 1.00% |
| 2024-10-24 | 15.81 | 15.89 | 0.06 | 0.38% | 15.68 | 15.93 | 261834 | 41470 | 0.38% |
| 2024-10-23 | 15.80 | 15.83 | 0.03 | 0.19% | 15.73 | 15.98 | 331029 | 52389 | 0.48% |
| 2024-10-22 | 15.65 | 15.80 | 0.18 | 1.15% | 15.63 | 15.94 | 309389 | 48797 | 0.44% |
| 2024-10-21 | 15.79 | 15.62 | -0.22 | -1.39% | 15.47 | 15.79 | 452153 | 70603 | 0.65% |
| 2024-10-18 | 15.71 | 15.84 | 0.12 | 0.76% | 15.54 | 15.95 | 485923 | 76440 | 0.70% |
| 2024-10-17 | 15.81 | 15.72 | -0.05 | -0.32% | 15.68 | 16.03 | 330760 | 52280 | 0.47% |
| 2024-10-16 | 15.87 | 15.77 | -0.09 | -0.57% | 15.68 | 16.00 | 465441 | 73556 | 0.67% |
| 2024-10-15 | 16.20 | 15.86 | -0.33 | -2.04% | 15.86 | 16.23 | 454222 | 72628 | 0.65% |
| 2024-10-14 | 16.35 | 16.19 | -0.24 | -1.46% | 15.94 | 16.38 | 513603 | 83056 | 0.74% |
| 2024-10-11 | 16.55 | 16.43 | -0.07 | -0.42% | 16.23 | 16.80 | 433400 | 71475 | 0.62% |
| 2024-10-10 | 16.24 | 16.50 | 0.36 | 2.23% | 16.21 | 17.08 | 941683 | 156953 | 1.35% |
| 2024-10-09 | 16.15 | 16.14 | -0.25 | -1.53% | 15.78 | 16.61 | 1068804 | 173853 | 1.53% |
| 2024-10-08 | 18.26 | 16.39 | -0.56 | -3.30% | 16.00 | 18.56 | 1602380 | 267784 | 2.30% |
| 2024-09-30 | 16.00 | 16.95 | 1.05 | 6.60% | 15.99 | 17.15 | 949260 | 157056 | 1.36% |
| 2024-09-27 | 15.70 | 15.90 | 0.21 | 1.34% | 15.46 | 15.96 | 497811 | 77998 | 0.71% |
| 2024-09-26 | 15.90 | 15.69 | -0.27 | -1.69% | 15.42 | 16.01 | 671948 | 104635 | 0.96% |
| 2024-09-25 | 16.19 | 15.96 | -0.20 | -1.24% | 15.92 | 16.42 | 444042 | 71605 | 0.64% |
| 2024-09-24 | 15.87 | 16.16 | 0.36 | 2.28% | 15.48 | 16.28 | 390401 | 62366 | 0.56% |
| 2024-09-23 | 15.33 | 15.80 | 0.47 | 3.07% | 15.27 | 15.93 | 311074 | 48929 | 0.45% |
| 2024-09-20 | 15.33 | 15.33 | -0.04 | -0.26% | 15.10 | 15.44 | 236611 | 36173 | 0.34% |
| 2024-09-19 | 15.45 | 15.37 | -0.07 | -0.45% | 15.07 | 15.56 | 263231 | 40205 | 0.38% |
| 2024-09-18 | 15.04 | 15.44 | 0.03 | 0.19% | 14.82 | 15.59 | 326266 | 50081 | 0.47% |
| 2024-09-13 | 15.41 | 15.41 | 0.08 | 0.52% | 15.24 | 15.57 | 129894 | 20058 | 0.19% |
| 2024-09-12 | 15.19 | 15.33 | 0.25 | 1.66% | 15.10 | 15.46 | 281275 | 43113 | 0.40% |
| 2024-09-11 | 15.55 | 15.08 | -0.52 | -3.33% | 15.03 | 15.60 | 247549 | 37576 | 0.36% |
| 2024-09-10 | 15.53 | 15.60 | 0.06 | 0.39% | 15.31 | 15.74 | 175129 | 27142 | 0.25% |
| 2024-09-09 | 15.79 | 15.54 | -0.25 | -1.58% | 15.46 | 15.86 | 179395 | 28020 | 0.26% |
| 2024-09-06 | 15.79 | 15.79 | 0.07 | 0.45% | 15.73 | 16.10 | 185733 | 29646 | 0.27% |
| 2024-09-05 | 16.00 | 15.72 | -0.21 | -1.32% | 15.58 | 16.03 | 200344 | 31467 | 0.29% |
| 2024-09-04 | 15.69 | 15.93 | 0.22 | 1.40% | 15.53 | 16.03 | 205380 | 32603 | 0.29% |
| 2024-09-03 | 15.84 | 15.71 | -0.13 | -0.82% | 15.60 | 16.17 | 224186 | 35407 | 0.32% |
| 2024-09-02 | 15.46 | 15.84 | 0.44 | 2.86% | 15.45 | 16.10 | 328308 | 52156 | 0.47% |
| 2024-08-30 | 15.57 | 15.40 | -0.21 | -1.35% | 15.29 | 15.76 | 370751 | 57445 | 0.53% |
| 2024-08-29 | 16.06 | 15.61 | -0.57 | -3.52% | 15.49 | 16.06 | 394710 | 61911 | 0.57% |
| 2024-08-28 | 16.10 | 16.18 | 0.14 | 0.87% | 16.05 | 16.34 | 190311 | 30806 | 0.27% |
| 2024-08-27 | 16.23 | 16.04 | -0.20 | -1.23% | 15.95 | 16.25 | 162875 | 26181 | 0.23% |
| 2024-08-26 | 16.35 | 16.24 | -0.14 | -0.85% | 15.97 | 16.41 | 211910 | 34176 | 0.30% |
| 2024-08-23 | 16.72 | 16.38 | -0.39 | -2.33% | 16.24 | 16.75 | 193810 | 31867 | 0.28% |
| 2024-08-22 | 16.38 | 16.77 | 0.41 | 2.51% | 16.29 | 16.80 | 194755 | 32386 | 0.28% |
| 2024-08-21 | 16.66 | 16.36 | -0.30 | -1.80% | 16.27 | 16.66 | 188648 | 30979 | 0.27% |
| 2024-08-20 | 16.67 | 16.66 | 0.02 | 0.12% | 16.45 | 16.74 | 138310 | 22933 | 0.20% |
| 2024-08-19 | 16.91 | 16.64 | -0.32 | -1.89% | 16.60 | 17.04 | 222166 | 37276 | 0.32% |
| 2024-08-16 | 17.00 | 16.96 | 0.00 | 0.00% | 16.67 | 17.09 | 187150 | 31586 | 0.27% |
| 2024-08-15 | 16.79 | 16.96 | 0.18 | 1.07% | 16.74 | 17.16 | 172187 | 29263 | 0.25% |
| 2024-08-14 | 16.46 | 16.78 | 0.35 | 2.13% | 16.41 | 17.05 | 236519 | 39758 | 0.34% |
| 2024-08-13 | 16.38 | 16.43 | 0.07 | 0.43% | 16.26 | 16.50 | 117264 | 19202 | 0.17% |