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 | 15.25 | 16.10 | 0.89 | 5.85% | 15.15 | 16.45 | 276709 | 44383 | 2.83% |
| 2024-11-20 | 15.32 | 15.21 | -0.21 | -1.36% | 15.08 | 15.35 | 94432 | 14338 | 0.97% |
| 2024-11-19 | 15.20 | 15.42 | 0.32 | 2.12% | 15.05 | 15.43 | 60382 | 9231 | 0.62% |
| 2024-11-18 | 15.46 | 15.10 | -0.28 | -1.82% | 14.99 | 15.62 | 120583 | 18361 | 1.23% |
| 2024-11-15 | 15.72 | 15.38 | -0.38 | -2.41% | 15.32 | 15.84 | 97089 | 15139 | 0.99% |
| 2024-11-14 | 15.92 | 15.76 | -0.26 | -1.62% | 15.70 | 16.11 | 95724 | 15205 | 0.98% |
| 2024-11-13 | 15.97 | 16.02 | -0.07 | -0.44% | 15.50 | 16.05 | 136639 | 21578 | 1.40% |
| 2024-11-12 | 16.13 | 16.09 | 0.01 | 0.06% | 15.94 | 16.81 | 212108 | 34643 | 2.17% |
| 2024-11-11 | 15.25 | 16.08 | 0.71 | 4.62% | 15.15 | 16.12 | 209707 | 32945 | 2.15% |
| 2024-11-08 | 15.48 | 15.37 | -0.07 | -0.45% | 15.31 | 15.68 | 170514 | 26449 | 1.74% |
| 2024-11-07 | 15.55 | 15.44 | -0.25 | -1.59% | 15.12 | 15.55 | 205314 | 31461 | 2.10% |
| 2024-11-06 | 16.34 | 15.69 | -0.68 | -4.15% | 15.05 | 16.54 | 366126 | 57975 | 3.75% |
| 2024-11-05 | 16.33 | 16.37 | -0.03 | -0.18% | 15.95 | 16.39 | 199157 | 32209 | 2.04% |
| 2024-11-04 | 15.51 | 16.40 | 0.70 | 4.46% | 15.51 | 16.48 | 268345 | 43200 | 2.75% |
| 2024-11-01 | 15.28 | 15.70 | 0.34 | 2.21% | 15.01 | 15.98 | 301489 | 46628 | 3.08% |
| 2024-10-31 | 15.42 | 15.36 | -0.12 | -0.78% | 14.95 | 15.65 | 345105 | 52787 | 3.53% |
| 2024-10-30 | 14.50 | 15.48 | 1.41 | 10.02% | 14.50 | 15.48 | 396837 | 60884 | 4.06% |
| 2024-10-29 | 14.42 | 14.07 | -0.35 | -2.43% | 14.00 | 14.60 | 125818 | 17992 | 1.29% |
| 2024-10-28 | 14.65 | 14.42 | -0.23 | -1.57% | 14.30 | 14.69 | 133374 | 19254 | 1.36% |
| 2024-10-25 | 14.08 | 14.65 | 0.59 | 4.20% | 13.97 | 14.91 | 188839 | 27460 | 1.93% |
| 2024-10-24 | 14.20 | 14.06 | 0.01 | 0.07% | 13.82 | 14.48 | 124230 | 17487 | 1.27% |
| 2024-10-23 | 14.02 | 14.05 | 0.04 | 0.29% | 13.88 | 14.19 | 86021 | 12090 | 0.88% |
| 2024-10-22 | 13.90 | 14.01 | 0.03 | 0.21% | 13.78 | 14.15 | 81017 | 11321 | 0.83% |
| 2024-10-21 | 14.11 | 13.98 | 0.03 | 0.22% | 13.62 | 14.25 | 131414 | 18294 | 1.34% |
| 2024-10-18 | 13.16 | 13.95 | 0.81 | 6.16% | 13.06 | 14.26 | 158973 | 21750 | 1.63% |
| 2024-10-17 | 13.32 | 13.14 | -0.16 | -1.20% | 13.13 | 13.49 | 92592 | 12292 | 0.95% |
| 2024-10-16 | 13.34 | 13.30 | -0.20 | -1.48% | 13.10 | 13.45 | 90352 | 11987 | 0.92% |
| 2024-10-15 | 14.01 | 13.50 | -0.54 | -3.85% | 13.48 | 14.06 | 118385 | 16285 | 1.21% |
| 2024-10-14 | 13.61 | 14.04 | 0.44 | 3.24% | 13.20 | 14.05 | 125923 | 17123 | 1.29% |
| 2024-10-11 | 14.82 | 13.60 | -1.23 | -8.29% | 13.49 | 14.82 | 155358 | 21694 | 1.59% |
| 2024-10-10 | 15.13 | 14.83 | -0.17 | -1.13% | 14.60 | 15.43 | 125835 | 18938 | 1.29% |
| 2024-10-09 | 15.99 | 15.00 | -1.10 | -6.83% | 14.55 | 15.99 | 165191 | 25013 | 1.69% |
| 2024-10-08 | 17.11 | 16.10 | 0.55 | 3.54% | 15.08 | 17.11 | 238991 | 38558 | 2.62% |
| 2024-09-30 | 15.18 | 15.55 | 1.11 | 7.69% | 14.70 | 15.69 | 211154 | 32204 | 2.32% |
| 2024-09-27 | 13.70 | 14.44 | 0.84 | 6.18% | 13.68 | 14.47 | 82339 | 11511 | 0.90% |
| 2024-09-26 | 12.48 | 13.60 | 1.06 | 8.45% | 12.46 | 13.63 | 164357 | 21565 | 1.80% |
| 2024-09-25 | 12.90 | 12.54 | -0.23 | -1.80% | 12.52 | 13.10 | 134839 | 17326 | 1.48% |
| 2024-09-24 | 12.36 | 12.77 | 0.42 | 3.40% | 12.11 | 12.77 | 88785 | 11093 | 0.97% |
| 2024-09-23 | 12.51 | 12.35 | -0.21 | -1.67% | 12.32 | 12.89 | 60754 | 7610 | 0.67% |
| 2024-09-20 | 12.76 | 12.56 | -0.20 | -1.57% | 12.36 | 13.04 | 72471 | 9126 | 0.80% |
| 2024-09-19 | 12.63 | 12.76 | 0.18 | 1.43% | 12.53 | 13.03 | 55577 | 7120 | 0.61% |
| 2024-09-18 | 12.55 | 12.58 | 0.03 | 0.24% | 12.35 | 12.63 | 33296 | 4161 | 0.37% |
| 2024-09-13 | 12.88 | 12.55 | -0.40 | -3.09% | 12.52 | 12.97 | 48886 | 6190 | 0.54% |
| 2024-09-12 | 13.27 | 12.95 | -0.16 | -1.22% | 12.92 | 13.42 | 49996 | 6548 | 0.55% |
| 2024-09-11 | 12.91 | 13.11 | 0.03 | 0.23% | 12.91 | 13.28 | 47398 | 6217 | 0.52% |
| 2024-09-10 | 13.20 | 13.08 | -0.11 | -0.83% | 12.90 | 13.29 | 52431 | 6843 | 0.58% |
| 2024-09-09 | 13.44 | 13.19 | -0.25 | -1.86% | 13.10 | 13.48 | 74175 | 9804 | 0.81% |
| 2024-09-06 | 13.79 | 13.44 | -0.30 | -2.18% | 13.40 | 13.96 | 76071 | 10361 | 0.84% |
| 2024-09-05 | 13.16 | 13.74 | 0.57 | 4.33% | 13.16 | 13.96 | 141008 | 19263 | 1.55% |
| 2024-09-04 | 13.07 | 13.17 | 0.13 | 1.00% | 12.81 | 13.28 | 95907 | 12564 | 1.05% |
| 2024-09-03 | 12.38 | 13.04 | 0.66 | 5.33% | 12.30 | 13.23 | 150911 | 19485 | 1.66% |
| 2024-09-02 | 12.31 | 12.38 | 0.08 | 0.65% | 12.06 | 12.73 | 129269 | 16149 | 1.42% |
| 2024-08-30 | 12.23 | 12.30 | 0.05 | 0.41% | 11.84 | 12.50 | 70227 | 8619 | 0.77% |
| 2024-08-29 | 11.71 | 12.25 | 0.54 | 4.61% | 11.64 | 12.36 | 61915 | 7495 | 0.68% |
| 2024-08-28 | 11.75 | 11.71 | -0.08 | -0.68% | 11.60 | 11.84 | 34917 | 4084 | 0.38% |
| 2024-08-27 | 11.72 | 11.79 | -0.05 | -0.42% | 11.60 | 11.92 | 34729 | 4082 | 0.38% |
| 2024-08-26 | 11.87 | 11.84 | -0.02 | -0.17% | 11.72 | 12.09 | 46404 | 5499 | 0.51% |
| 2024-08-23 | 11.60 | 11.86 | 0.21 | 1.80% | 11.59 | 11.87 | 42221 | 4969 | 0.46% |
| 2024-08-22 | 11.84 | 11.65 | -0.22 | -1.85% | 11.63 | 11.90 | 33784 | 3957 | 0.37% |
| 2024-08-21 | 11.95 | 11.87 | -0.14 | -1.17% | 11.76 | 12.09 | 51371 | 6096 | 0.56% |
| 2024-08-20 | 12.35 | 12.01 | -0.34 | -2.75% | 11.92 | 12.41 | 61396 | 7378 | 0.67% |
| 2024-08-19 | 12.39 | 12.35 | -0.03 | -0.24% | 12.29 | 12.57 | 41295 | 5133 | 0.45% |
| 2024-08-16 | 12.52 | 12.38 | -0.13 | -1.04% | 12.28 | 12.60 | 38663 | 4790 | 0.42% |
| 2024-08-15 | 12.50 | 12.51 | -0.02 | -0.16% | 12.30 | 12.80 | 70011 | 8785 | 0.77% |
| 2024-08-14 | 12.65 | 12.53 | -0.11 | -0.87% | 12.44 | 12.69 | 31109 | 3900 | 0.34% |
| 2024-08-13 | 12.65 | 12.64 | -0.12 | -0.94% | 12.48 | 12.80 | 38365 | 4827 | 0.42% |