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 | 15.30 | 15.28 | -0.09 | -0.59% | 15.12 | 15.46 | 14730 | 2250 | 0.27% |
| 2024-11-20 | 14.99 | 15.37 | 0.32 | 2.13% | 14.96 | 15.55 | 32083 | 4899 | 0.58% |
| 2024-11-19 | 14.95 | 15.05 | 0.21 | 1.42% | 14.78 | 15.05 | 18224 | 2724 | 0.33% |
| 2024-11-18 | 15.13 | 14.84 | -0.25 | -1.66% | 14.81 | 15.33 | 25353 | 3834 | 0.46% |
| 2024-11-15 | 15.31 | 15.09 | -0.22 | -1.44% | 15.01 | 15.46 | 16461 | 2514 | 0.30% |
| 2024-11-14 | 15.72 | 15.31 | -0.41 | -2.61% | 15.25 | 15.79 | 24235 | 3756 | 0.44% |
| 2024-11-13 | 15.78 | 15.72 | -0.06 | -0.38% | 15.50 | 15.93 | 20970 | 3290 | 0.38% |
| 2024-11-12 | 15.89 | 15.78 | -0.06 | -0.38% | 15.69 | 15.99 | 26174 | 4139 | 0.48% |
| 2024-11-11 | 15.49 | 15.84 | 0.29 | 1.86% | 15.40 | 15.84 | 26496 | 4156 | 0.48% |
| 2024-11-08 | 15.28 | 15.55 | 0.27 | 1.77% | 15.25 | 15.68 | 40525 | 6283 | 0.74% |
| 2024-11-07 | 14.95 | 15.28 | 0.31 | 2.07% | 14.86 | 15.28 | 28844 | 4374 | 0.52% |
| 2024-11-06 | 15.00 | 14.97 | 0.00 | 0.00% | 14.94 | 15.10 | 22116 | 3320 | 0.40% |
| 2024-11-05 | 14.79 | 14.97 | 0.12 | 0.81% | 14.79 | 15.04 | 24157 | 3608 | 0.44% |
| 2024-11-04 | 14.76 | 14.85 | 0.12 | 0.81% | 14.67 | 14.88 | 15591 | 2308 | 0.28% |
| 2024-11-01 | 14.98 | 14.73 | -0.24 | -1.60% | 14.70 | 15.10 | 20529 | 3049 | 0.37% |
| 2024-10-31 | 14.96 | 14.97 | 0.09 | 0.60% | 14.81 | 15.01 | 18252 | 2728 | 0.33% |
| 2024-10-30 | 14.93 | 14.88 | -0.05 | -0.33% | 14.75 | 15.05 | 14527 | 2161 | 0.26% |
| 2024-10-29 | 15.30 | 14.93 | -0.28 | -1.84% | 14.93 | 15.31 | 26160 | 3933 | 0.48% |
| 2024-10-28 | 15.22 | 15.21 | 0.08 | 0.53% | 14.96 | 15.24 | 21680 | 3278 | 0.39% |
| 2024-10-25 | 14.60 | 15.13 | 0.55 | 3.77% | 14.60 | 15.25 | 29650 | 4447 | 0.54% |
| 2024-10-24 | 14.66 | 14.58 | -0.08 | -0.55% | 14.48 | 14.69 | 10852 | 1580 | 0.20% |
| 2024-10-23 | 14.50 | 14.66 | 0.21 | 1.45% | 14.41 | 14.72 | 18630 | 2716 | 0.34% |
| 2024-10-22 | 14.33 | 14.45 | 0.12 | 0.84% | 14.28 | 14.48 | 15085 | 2170 | 0.27% |
| 2024-10-21 | 14.38 | 14.33 | 0.07 | 0.49% | 14.12 | 14.44 | 22569 | 3226 | 0.41% |
| 2024-10-18 | 14.09 | 14.26 | 0.17 | 1.21% | 13.85 | 14.41 | 31432 | 4433 | 0.57% |
| 2024-10-17 | 14.32 | 14.09 | -0.23 | -1.61% | 14.05 | 14.47 | 14236 | 2029 | 0.26% |
| 2024-10-16 | 14.23 | 14.32 | -0.07 | -0.49% | 14.23 | 14.52 | 11210 | 1610 | 0.20% |
| 2024-10-15 | 14.56 | 14.39 | -0.26 | -1.77% | 14.36 | 14.66 | 14359 | 2085 | 0.26% |
| 2024-10-14 | 14.55 | 14.65 | 0.18 | 1.24% | 14.35 | 14.68 | 17044 | 2479 | 0.31% |
| 2024-10-11 | 14.78 | 14.47 | -0.39 | -2.62% | 14.30 | 14.83 | 22432 | 3262 | 0.41% |
| 2024-10-10 | 14.81 | 14.86 | -0.02 | -0.13% | 14.63 | 15.30 | 26346 | 3928 | 0.48% |
| 2024-10-09 | 15.80 | 14.88 | -0.97 | -6.12% | 14.88 | 15.80 | 53074 | 8097 | 0.96% |
| 2024-10-08 | 16.54 | 15.85 | 0.81 | 5.39% | 15.26 | 16.54 | 68747 | 10944 | 1.25% |
| 2024-09-30 | 14.55 | 15.04 | 1.07 | 7.66% | 14.21 | 15.17 | 70223 | 10383 | 1.28% |
| 2024-09-27 | 13.66 | 13.97 | 0.49 | 3.64% | 13.66 | 13.98 | 14215 | 1971 | 0.26% |
| 2024-09-26 | 13.15 | 13.48 | 0.34 | 2.59% | 13.09 | 13.48 | 12038 | 1601 | 0.22% |
| 2024-09-25 | 12.90 | 13.14 | 0.30 | 2.34% | 12.90 | 13.32 | 15078 | 1992 | 0.27% |
| 2024-09-24 | 12.39 | 12.84 | 0.44 | 3.55% | 12.39 | 12.85 | 12367 | 1572 | 0.22% |
| 2024-09-23 | 12.48 | 12.40 | -0.17 | -1.35% | 12.37 | 12.70 | 7991 | 996 | 0.15% |
| 2024-09-20 | 12.55 | 12.57 | -0.06 | -0.48% | 12.45 | 12.64 | 5419 | 679 | 0.15% |
| 2024-09-19 | 12.35 | 12.63 | 0.29 | 2.35% | 12.32 | 12.70 | 7879 | 990 | 0.22% |
| 2024-09-18 | 12.41 | 12.34 | 0.00 | 0.00% | 12.13 | 12.41 | 4512 | 552 | 0.12% |
| 2024-09-13 | 12.42 | 12.34 | -0.08 | -0.64% | 12.28 | 12.52 | 8712 | 1083 | 0.24% |
| 2024-09-12 | 12.52 | 12.42 | -0.10 | -0.80% | 12.40 | 12.66 | 6596 | 824 | 0.18% |
| 2024-09-11 | 12.38 | 12.52 | 0.08 | 0.64% | 12.33 | 12.58 | 7940 | 990 | 0.22% |
| 2024-09-10 | 12.58 | 12.44 | -0.17 | -1.35% | 12.29 | 12.74 | 12488 | 1553 | 0.34% |
| 2024-09-09 | 12.96 | 12.61 | -0.33 | -2.55% | 12.50 | 13.02 | 13730 | 1739 | 0.38% |
| 2024-09-06 | 13.23 | 12.94 | -0.23 | -1.75% | 12.94 | 13.23 | 6585 | 859 | 0.18% |
| 2024-09-05 | 13.03 | 13.17 | -0.08 | -0.60% | 13.03 | 13.31 | 6538 | 860 | 0.18% |
| 2024-09-04 | 13.29 | 13.25 | -0.07 | -0.53% | 13.23 | 13.40 | 5301 | 705 | 0.15% |
| 2024-09-03 | 13.39 | 13.32 | -0.06 | -0.45% | 13.10 | 13.52 | 6648 | 887 | 0.18% |
| 2024-09-02 | 13.43 | 13.38 | -0.11 | -0.82% | 13.37 | 13.57 | 6792 | 913 | 0.19% |
| 2024-08-30 | 13.36 | 13.49 | 0.13 | 0.97% | 13.22 | 13.58 | 10375 | 1394 | 0.28% |
| 2024-08-29 | 13.26 | 13.36 | 0.09 | 0.68% | 13.18 | 13.39 | 4733 | 630 | 0.13% |
| 2024-08-28 | 13.13 | 13.27 | 0.15 | 1.14% | 13.11 | 13.33 | 5033 | 667 | 0.14% |
| 2024-08-27 | 13.40 | 13.12 | -0.04 | -0.30% | 13.07 | 13.40 | 5192 | 684 | 0.14% |
| 2024-08-26 | 12.94 | 13.16 | 0.13 | 1.00% | 12.94 | 13.27 | 4702 | 618 | 0.13% |
| 2024-08-23 | 13.11 | 13.03 | -0.10 | -0.76% | 12.98 | 13.20 | 5847 | 762 | 0.16% |
| 2024-08-22 | 13.31 | 13.13 | -0.21 | -1.57% | 13.10 | 13.45 | 5948 | 784 | 0.16% |
| 2024-08-21 | 13.38 | 13.34 | -0.09 | -0.67% | 13.31 | 13.45 | 3435 | 459 | 0.09% |
| 2024-08-20 | 13.53 | 13.43 | -0.38 | -2.75% | 13.38 | 13.91 | 9679 | 1308 | 0.27% |
| 2024-08-19 | 13.88 | 13.81 | -0.01 | -0.07% | 13.76 | 13.93 | 4310 | 596 | 0.12% |
| 2024-08-16 | 14.00 | 13.82 | -0.11 | -0.79% | 13.80 | 14.01 | 5271 | 731 | 0.14% |
| 2024-08-15 | 13.90 | 13.93 | 0.01 | 0.07% | 13.80 | 14.05 | 5657 | 788 | 0.16% |