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 | 15.18 | 15.35 | 0.14 | 0.92% | 15.15 | 15.46 | 224820 | 34459 | 0.83% |
| 2024-11-20 | 15.22 | 15.21 | -0.07 | -0.46% | 15.07 | 15.27 | 226154 | 34262 | 0.84% |
| 2024-11-19 | 15.34 | 15.28 | -0.06 | -0.39% | 15.05 | 15.36 | 208400 | 31729 | 0.77% |
| 2024-11-18 | 15.31 | 15.34 | 0.07 | 0.46% | 15.25 | 15.62 | 316797 | 48972 | 1.18% |
| 2024-11-15 | 15.26 | 15.27 | 0.05 | 0.33% | 15.12 | 15.42 | 172970 | 26467 | 0.64% |
| 2024-11-14 | 15.33 | 15.22 | -0.14 | -0.91% | 15.20 | 15.45 | 191388 | 29327 | 0.71% |
| 2024-11-13 | 15.14 | 15.36 | 0.15 | 0.99% | 15.10 | 15.40 | 238098 | 36431 | 0.88% |
| 2024-11-12 | 15.31 | 15.21 | -0.19 | -1.23% | 15.07 | 15.57 | 345528 | 52925 | 1.28% |
| 2024-11-11 | 15.65 | 15.40 | -0.42 | -2.65% | 15.21 | 15.68 | 342077 | 52635 | 1.27% |
| 2024-11-08 | 16.09 | 15.82 | -0.18 | -1.13% | 15.62 | 16.20 | 311776 | 49510 | 1.16% |
| 2024-11-07 | 15.50 | 16.00 | 0.48 | 3.09% | 15.45 | 16.01 | 312942 | 49389 | 1.16% |
| 2024-11-06 | 15.79 | 15.52 | -0.32 | -2.02% | 15.50 | 15.91 | 293934 | 46076 | 1.09% |
| 2024-11-05 | 15.74 | 15.84 | 0.04 | 0.25% | 15.61 | 15.87 | 284720 | 44841 | 1.06% |
| 2024-11-04 | 15.73 | 15.80 | 0.14 | 0.89% | 15.47 | 15.80 | 219767 | 34394 | 0.82% |
| 2024-11-01 | 15.47 | 15.66 | 0.21 | 1.36% | 15.43 | 15.85 | 302495 | 47450 | 1.12% |
| 2024-10-31 | 15.52 | 15.45 | -0.11 | -0.71% | 15.33 | 15.67 | 238345 | 36954 | 0.88% |
| 2024-10-30 | 15.52 | 15.56 | 0.14 | 0.91% | 15.46 | 15.77 | 254507 | 39653 | 0.94% |
| 2024-10-29 | 16.02 | 15.42 | -0.60 | -3.75% | 15.35 | 16.04 | 404259 | 63091 | 1.50% |
| 2024-10-28 | 15.95 | 16.02 | 0.07 | 0.44% | 15.75 | 16.13 | 287010 | 45758 | 1.07% |
| 2024-10-25 | 16.01 | 15.95 | -0.03 | -0.19% | 15.82 | 16.04 | 185205 | 29509 | 0.69% |
| 2024-10-24 | 16.18 | 15.98 | -0.23 | -1.42% | 15.91 | 16.19 | 160269 | 25620 | 0.60% |
| 2024-10-23 | 16.34 | 16.21 | -0.12 | -0.73% | 16.11 | 16.43 | 214977 | 34865 | 0.80% |
| 2024-10-22 | 16.47 | 16.33 | -0.14 | -0.85% | 16.15 | 16.58 | 211074 | 34397 | 0.78% |
| 2024-10-21 | 16.52 | 16.47 | -0.02 | -0.12% | 16.19 | 16.67 | 240449 | 39522 | 0.89% |
| 2024-10-18 | 16.65 | 16.49 | -0.19 | -1.14% | 16.15 | 16.75 | 358772 | 58922 | 1.33% |
| 2024-10-17 | 16.90 | 16.68 | -0.14 | -0.83% | 16.66 | 17.21 | 183918 | 31034 | 0.68% |
| 2024-10-16 | 17.00 | 16.82 | -0.38 | -2.21% | 16.72 | 17.25 | 203411 | 34477 | 0.76% |
| 2024-10-15 | 17.45 | 17.20 | -0.33 | -1.88% | 17.12 | 17.75 | 201517 | 35074 | 0.75% |
| 2024-10-14 | 17.02 | 17.53 | 0.76 | 4.53% | 16.71 | 17.89 | 390145 | 67943 | 1.45% |
| 2024-10-11 | 16.70 | 16.77 | 0.14 | 0.84% | 16.41 | 17.09 | 267887 | 44993 | 0.99% |
| 2024-10-10 | 15.93 | 16.63 | 0.65 | 4.07% | 15.93 | 17.37 | 360118 | 59975 | 1.34% |
| 2024-10-09 | 17.17 | 15.98 | -1.53 | -8.74% | 15.88 | 17.22 | 398435 | 65609 | 1.48% |
| 2024-10-08 | 19.78 | 17.51 | -0.50 | -2.78% | 17.26 | 19.78 | 532238 | 95782 | 1.98% |
| 2024-09-30 | 17.10 | 18.01 | 1.52 | 9.22% | 17.10 | 18.14 | 431933 | 77234 | 1.60% |
| 2024-09-27 | 16.38 | 16.49 | 0.24 | 1.48% | 16.33 | 16.84 | 148157 | 24581 | 0.55% |
| 2024-09-26 | 15.26 | 16.25 | 0.96 | 6.28% | 15.20 | 16.28 | 299473 | 47239 | 1.11% |
| 2024-09-25 | 15.60 | 15.29 | -0.08 | -0.52% | 15.22 | 16.00 | 345806 | 53947 | 1.28% |
| 2024-09-24 | 14.60 | 15.37 | 1.09 | 7.63% | 14.55 | 15.60 | 364023 | 54924 | 1.35% |
| 2024-09-23 | 13.84 | 14.28 | 0.44 | 3.18% | 13.77 | 14.50 | 165355 | 23556 | 0.61% |
| 2024-09-20 | 13.73 | 13.84 | 0.05 | 0.36% | 13.65 | 13.97 | 116443 | 16087 | 0.43% |
| 2024-09-19 | 13.60 | 13.79 | 0.17 | 1.25% | 13.33 | 13.98 | 145837 | 20008 | 0.54% |
| 2024-09-18 | 12.93 | 13.62 | 0.60 | 4.61% | 12.92 | 13.62 | 172481 | 23106 | 0.64% |
| 2024-09-13 | 13.32 | 13.02 | -0.27 | -2.03% | 12.99 | 13.37 | 121109 | 15949 | 0.45% |
| 2024-09-12 | 13.29 | 13.29 | 0.09 | 0.68% | 13.20 | 13.49 | 122460 | 16298 | 0.45% |
| 2024-09-11 | 13.38 | 13.20 | -0.32 | -2.37% | 13.12 | 13.48 | 109983 | 14539 | 0.41% |
| 2024-09-10 | 13.35 | 13.52 | 0.12 | 0.90% | 13.30 | 13.72 | 171492 | 23185 | 0.64% |
| 2024-09-09 | 13.62 | 13.40 | -0.39 | -2.83% | 13.05 | 13.70 | 251526 | 33438 | 0.93% |
| 2024-09-06 | 14.04 | 13.79 | -0.23 | -1.64% | 13.74 | 14.06 | 113925 | 15817 | 0.42% |
| 2024-09-05 | 14.47 | 14.02 | -0.47 | -3.24% | 13.98 | 14.67 | 169840 | 24098 | 0.63% |
| 2024-09-04 | 14.65 | 14.49 | -0.30 | -2.03% | 14.18 | 14.66 | 219416 | 31600 | 0.81% |
| 2024-09-03 | 14.45 | 14.79 | 0.26 | 1.79% | 14.43 | 14.85 | 234717 | 34507 | 0.87% |
| 2024-09-02 | 14.46 | 14.53 | 0.07 | 0.48% | 14.13 | 14.75 | 300336 | 43656 | 1.12% |
| 2024-08-30 | 14.15 | 14.46 | 0.73 | 5.32% | 13.81 | 14.78 | 359781 | 51830 | 1.34% |
| 2024-08-29 | 13.74 | 13.73 | -0.01 | -0.07% | 13.52 | 13.92 | 167190 | 22897 | 0.62% |
| 2024-08-28 | 13.50 | 13.74 | 0.24 | 1.78% | 13.43 | 13.92 | 173213 | 23778 | 0.64% |
| 2024-08-27 | 13.25 | 13.50 | 0.21 | 1.58% | 13.18 | 13.54 | 158351 | 21294 | 0.59% |
| 2024-08-26 | 13.43 | 13.29 | -0.17 | -1.26% | 13.10 | 13.49 | 190402 | 25152 | 0.71% |
| 2024-08-23 | 13.47 | 13.46 | -0.03 | -0.22% | 13.40 | 13.75 | 123744 | 16769 | 0.46% |
| 2024-08-22 | 13.48 | 13.49 | 0.01 | 0.07% | 13.38 | 13.66 | 148147 | 20023 | 0.55% |
| 2024-08-21 | 13.61 | 13.48 | -0.15 | -1.10% | 13.15 | 13.70 | 289269 | 38608 | 1.07% |
| 2024-08-20 | 14.20 | 13.63 | -0.54 | -3.81% | 13.55 | 14.25 | 198298 | 27264 | 0.74% |
| 2024-08-19 | 14.26 | 14.17 | -0.12 | -0.84% | 14.16 | 14.58 | 130399 | 18712 | 0.48% |
| 2024-08-16 | 14.28 | 14.29 | -0.03 | -0.21% | 14.20 | 14.38 | 94656 | 13507 | 0.35% |
| 2024-08-15 | 14.04 | 14.32 | 0.29 | 2.07% | 13.98 | 14.49 | 143363 | 20478 | 0.53% |
| 2024-08-14 | 14.31 | 14.03 | -0.36 | -2.50% | 14.02 | 14.34 | 146991 | 20785 | 0.55% |
| 2024-08-13 | 14.61 | 14.39 | -0.23 | -1.57% | 14.27 | 14.68 | 124079 | 17854 | 0.46% |