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 | 15.33 | 15.24 | -0.24 | -1.55% | 15.11 | 15.38 | 59322 | 9031 | 1.42% |
| 2024-11-20 | 15.15 | 15.48 | 0.27 | 1.78% | 14.96 | 16.07 | 85364 | 13089 | 2.05% |
| 2024-11-19 | 14.89 | 15.21 | 0.27 | 1.81% | 14.89 | 15.23 | 54570 | 8241 | 1.31% |
| 2024-11-18 | 14.86 | 14.94 | 0.11 | 0.74% | 14.83 | 15.14 | 48843 | 7309 | 1.17% |
| 2024-11-15 | 14.70 | 14.83 | 0.11 | 0.75% | 14.70 | 15.05 | 42709 | 6371 | 1.02% |
| 2024-11-14 | 14.92 | 14.72 | -0.20 | -1.34% | 14.72 | 15.16 | 31521 | 4704 | 0.76% |
| 2024-11-13 | 14.81 | 14.92 | 0.10 | 0.67% | 14.75 | 14.94 | 26307 | 3904 | 0.63% |
| 2024-11-12 | 15.01 | 14.82 | -0.20 | -1.33% | 14.73 | 15.11 | 40158 | 6018 | 0.96% |
| 2024-11-11 | 14.76 | 15.02 | 0.24 | 1.62% | 14.64 | 15.10 | 52409 | 7848 | 1.26% |
| 2024-11-08 | 14.88 | 14.78 | -0.05 | -0.34% | 14.64 | 14.89 | 43445 | 6408 | 1.04% |
| 2024-11-07 | 14.42 | 14.83 | 0.35 | 2.42% | 14.37 | 14.86 | 56392 | 8287 | 1.35% |
| 2024-11-06 | 14.65 | 14.48 | -0.16 | -1.09% | 14.38 | 14.69 | 46591 | 6780 | 1.12% |
| 2024-11-05 | 14.57 | 14.64 | 0.09 | 0.62% | 14.47 | 14.66 | 53833 | 7843 | 1.29% |
| 2024-11-04 | 14.48 | 14.55 | 0.09 | 0.62% | 14.37 | 14.61 | 33701 | 4882 | 0.81% |
| 2024-11-01 | 14.48 | 14.46 | -0.11 | -0.75% | 14.35 | 14.62 | 36004 | 5211 | 0.86% |
| 2024-10-31 | 14.71 | 14.57 | -0.24 | -1.62% | 14.50 | 14.77 | 56339 | 8256 | 1.35% |
| 2024-10-30 | 14.58 | 14.81 | 0.08 | 0.54% | 14.30 | 14.95 | 74382 | 10917 | 1.78% |
| 2024-10-29 | 14.60 | 14.73 | 0.15 | 1.03% | 14.31 | 15.43 | 85348 | 12681 | 2.05% |
| 2024-10-28 | 14.33 | 14.58 | 0.27 | 1.89% | 14.27 | 14.58 | 28546 | 4125 | 0.68% |
| 2024-10-25 | 14.25 | 14.31 | 0.01 | 0.07% | 14.25 | 14.39 | 23311 | 3332 | 0.56% |
| 2024-10-24 | 14.23 | 14.30 | 0.08 | 0.56% | 14.17 | 14.30 | 19656 | 2798 | 0.47% |
| 2024-10-23 | 14.25 | 14.22 | 0.03 | 0.21% | 14.12 | 14.30 | 22300 | 3173 | 0.53% |
| 2024-10-22 | 14.10 | 14.19 | 0.12 | 0.85% | 14.02 | 14.19 | 23266 | 3286 | 0.56% |
| 2024-10-21 | 14.02 | 14.07 | 0.04 | 0.29% | 14.01 | 14.18 | 34463 | 4849 | 0.83% |
| 2024-10-18 | 13.91 | 14.03 | 0.12 | 0.86% | 13.80 | 14.16 | 41947 | 5858 | 1.01% |
| 2024-10-17 | 14.21 | 13.91 | -0.22 | -1.56% | 13.86 | 14.21 | 33422 | 4678 | 0.80% |
| 2024-10-16 | 14.10 | 14.13 | -0.13 | -0.91% | 14.05 | 14.28 | 29766 | 4210 | 0.71% |
| 2024-10-15 | 14.23 | 14.26 | 0.03 | 0.21% | 14.13 | 14.65 | 51180 | 7346 | 1.23% |
| 2024-10-14 | 14.29 | 14.23 | 0.03 | 0.21% | 14.05 | 14.35 | 33539 | 4762 | 0.80% |
| 2024-10-11 | 14.32 | 14.20 | -0.12 | -0.84% | 14.10 | 14.44 | 29811 | 4245 | 0.72% |
| 2024-10-10 | 14.20 | 14.32 | 0.22 | 1.56% | 14.03 | 14.52 | 46255 | 6624 | 1.11% |
| 2024-10-09 | 14.89 | 14.10 | -0.89 | -5.94% | 14.07 | 14.98 | 73561 | 10682 | 1.76% |
| 2024-10-08 | 16.00 | 14.99 | 0.25 | 1.70% | 14.48 | 16.04 | 126169 | 19141 | 3.03% |
| 2024-09-30 | 14.10 | 14.74 | 0.90 | 6.50% | 13.89 | 14.84 | 133204 | 19153 | 3.19% |
| 2024-09-27 | 13.72 | 13.84 | 0.21 | 1.54% | 13.63 | 13.93 | 37502 | 5169 | 0.90% |
| 2024-09-26 | 13.41 | 13.63 | 0.20 | 1.49% | 13.36 | 13.63 | 28029 | 3786 | 0.67% |
| 2024-09-25 | 13.48 | 13.43 | 0.01 | 0.07% | 13.40 | 13.63 | 37381 | 5056 | 0.90% |
| 2024-09-24 | 13.18 | 13.42 | 0.30 | 2.29% | 13.15 | 13.45 | 38998 | 5199 | 0.94% |
| 2024-09-23 | 13.13 | 13.12 | 0.03 | 0.23% | 13.05 | 13.18 | 17569 | 2306 | 0.42% |
| 2024-09-20 | 12.90 | 13.09 | 0.19 | 1.47% | 12.85 | 13.12 | 26407 | 3441 | 0.63% |
| 2024-09-19 | 12.79 | 12.90 | 0.16 | 1.26% | 12.70 | 12.95 | 22727 | 2918 | 0.55% |
| 2024-09-18 | 12.72 | 12.74 | 0.06 | 0.47% | 12.61 | 12.78 | 11344 | 1441 | 0.27% |
| 2024-09-13 | 12.64 | 12.68 | 0.00 | 0.00% | 12.63 | 12.79 | 11201 | 1424 | 0.27% |
| 2024-09-12 | 12.61 | 12.68 | 0.07 | 0.56% | 12.56 | 12.75 | 13143 | 1663 | 0.32% |
| 2024-09-11 | 12.60 | 12.61 | -0.04 | -0.32% | 12.58 | 12.70 | 7825 | 987 | 0.19% |
| 2024-09-10 | 12.68 | 12.65 | -0.01 | -0.08% | 12.51 | 12.71 | 13052 | 1644 | 0.31% |
| 2024-09-09 | 12.63 | 12.66 | 0.05 | 0.40% | 12.52 | 12.69 | 13250 | 1671 | 0.32% |
| 2024-09-06 | 12.60 | 12.61 | -0.05 | -0.39% | 12.60 | 12.71 | 12357 | 1562 | 0.30% |
| 2024-09-05 | 12.57 | 12.66 | 0.09 | 0.72% | 12.52 | 12.66 | 12909 | 1624 | 0.31% |
| 2024-09-04 | 12.51 | 12.57 | -0.01 | -0.08% | 12.51 | 12.66 | 9259 | 1164 | 0.22% |
| 2024-09-03 | 12.51 | 12.58 | 0.09 | 0.72% | 12.46 | 12.58 | 14108 | 1767 | 0.34% |
| 2024-09-02 | 12.69 | 12.49 | -0.20 | -1.58% | 12.40 | 12.69 | 19658 | 2463 | 0.47% |
| 2024-08-30 | 12.55 | 12.69 | 0.14 | 1.12% | 12.50 | 12.81 | 24459 | 3108 | 0.59% |
| 2024-08-29 | 12.50 | 12.55 | 0.04 | 0.32% | 12.41 | 12.58 | 14524 | 1817 | 0.35% |
| 2024-08-28 | 12.61 | 12.51 | -0.13 | -1.03% | 12.45 | 12.69 | 14519 | 1823 | 0.35% |
| 2024-08-27 | 12.62 | 12.64 | -0.01 | -0.08% | 12.59 | 12.69 | 9218 | 1165 | 0.22% |
| 2024-08-26 | 12.53 | 12.65 | 0.09 | 0.72% | 12.51 | 12.65 | 7876 | 992 | 0.19% |
| 2024-08-23 | 12.60 | 12.56 | -0.02 | -0.16% | 12.51 | 12.63 | 11866 | 1489 | 0.28% |
| 2024-08-22 | 12.72 | 12.58 | -0.08 | -0.63% | 12.56 | 12.72 | 9865 | 1246 | 0.24% |
| 2024-08-21 | 12.70 | 12.66 | -0.05 | -0.39% | 12.65 | 12.75 | 9252 | 1174 | 0.22% |
| 2024-08-20 | 12.93 | 12.71 | -0.22 | -1.70% | 12.67 | 12.97 | 18762 | 2398 | 0.45% |
| 2024-08-19 | 12.91 | 12.93 | 0.05 | 0.39% | 12.86 | 12.99 | 9193 | 1190 | 0.22% |
| 2024-08-16 | 12.98 | 12.88 | -0.10 | -0.77% | 12.87 | 13.00 | 12206 | 1577 | 0.29% |
| 2024-08-15 | 12.93 | 12.98 | 0.03 | 0.23% | 12.88 | 13.07 | 9375 | 1218 | 0.22% |