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 | 15.62 | 15.68 | -0.02 | -0.13% | 15.58 | 15.84 | 58865 | 9264 | 0.80% |
| 2024-11-20 | 15.69 | 15.70 | 0.00 | 0.00% | 15.47 | 15.71 | 69578 | 10852 | 0.95% |
| 2024-11-19 | 15.45 | 15.70 | 0.39 | 2.55% | 15.31 | 15.71 | 72519 | 11270 | 0.99% |
| 2024-11-18 | 16.10 | 15.31 | -0.79 | -4.91% | 15.24 | 16.20 | 118215 | 18499 | 1.62% |
| 2024-11-15 | 16.22 | 16.10 | -0.15 | -0.92% | 16.03 | 16.56 | 117162 | 19033 | 1.60% |
| 2024-11-14 | 16.37 | 16.25 | -0.15 | -0.91% | 16.20 | 16.63 | 138596 | 22690 | 1.89% |
| 2024-11-13 | 15.92 | 16.40 | 0.41 | 2.56% | 15.92 | 16.55 | 149348 | 24304 | 2.04% |
| 2024-11-12 | 16.10 | 15.99 | 0.01 | 0.06% | 15.82 | 16.33 | 144477 | 23244 | 1.97% |
| 2024-11-11 | 15.77 | 15.98 | 0.24 | 1.52% | 15.57 | 15.99 | 97982 | 15476 | 1.34% |
| 2024-11-08 | 16.27 | 15.74 | -0.48 | -2.96% | 15.69 | 16.36 | 161700 | 25801 | 2.21% |
| 2024-11-07 | 15.68 | 16.22 | 0.38 | 2.40% | 15.63 | 16.24 | 125050 | 20044 | 1.71% |
| 2024-11-06 | 15.83 | 15.84 | 0.01 | 0.06% | 15.72 | 16.35 | 151604 | 24188 | 2.07% |
| 2024-11-05 | 15.42 | 15.83 | 0.42 | 2.73% | 15.26 | 15.92 | 126416 | 19717 | 1.73% |
| 2024-11-04 | 15.33 | 15.41 | -0.04 | -0.26% | 15.21 | 15.47 | 91569 | 14035 | 1.25% |
| 2024-11-01 | 15.19 | 15.45 | 0.28 | 1.85% | 15.01 | 15.56 | 141006 | 21599 | 1.93% |
| 2024-10-31 | 15.48 | 15.17 | -0.46 | -2.94% | 14.97 | 15.54 | 164443 | 24878 | 2.25% |
| 2024-10-30 | 16.30 | 15.63 | -1.53 | -8.92% | 15.48 | 16.30 | 242106 | 38079 | 3.31% |
| 2024-10-29 | 17.00 | 17.16 | 0.23 | 1.36% | 16.87 | 17.55 | 174993 | 30116 | 2.39% |
| 2024-10-28 | 16.28 | 16.93 | 0.76 | 4.70% | 16.05 | 16.98 | 161947 | 26837 | 2.21% |
| 2024-10-25 | 15.97 | 16.17 | 0.20 | 1.25% | 15.92 | 16.27 | 77146 | 12428 | 1.05% |
| 2024-10-24 | 15.96 | 15.97 | -0.03 | -0.19% | 15.83 | 16.03 | 51464 | 8190 | 0.70% |
| 2024-10-23 | 16.15 | 16.00 | -0.12 | -0.74% | 15.91 | 16.20 | 97309 | 15613 | 1.33% |
| 2024-10-22 | 15.94 | 16.12 | 0.18 | 1.13% | 15.78 | 16.33 | 105921 | 17012 | 1.45% |
| 2024-10-21 | 15.99 | 15.94 | -0.02 | -0.13% | 15.76 | 16.24 | 105855 | 16894 | 1.45% |
| 2024-10-18 | 15.50 | 15.96 | 0.48 | 3.10% | 15.39 | 16.17 | 123810 | 19639 | 1.69% |
| 2024-10-17 | 15.86 | 15.48 | -0.32 | -2.03% | 15.42 | 15.92 | 94553 | 14806 | 1.29% |
| 2024-10-16 | 15.95 | 15.80 | -0.30 | -1.86% | 15.71 | 16.09 | 110770 | 17578 | 1.51% |
| 2024-10-15 | 16.99 | 16.10 | -0.89 | -5.24% | 16.05 | 16.99 | 179108 | 29236 | 2.45% |
| 2024-10-14 | 17.07 | 16.99 | 0.15 | 0.89% | 16.60 | 17.22 | 108191 | 18261 | 1.48% |
| 2024-10-11 | 17.63 | 16.84 | -0.79 | -4.48% | 16.59 | 17.63 | 91162 | 15524 | 1.25% |
| 2024-10-10 | 17.42 | 17.63 | 0.21 | 1.21% | 17.42 | 18.29 | 104002 | 18599 | 1.42% |
| 2024-10-09 | 19.32 | 17.42 | -1.94 | -10.02% | 17.42 | 19.32 | 142553 | 25933 | 1.95% |
| 2024-10-08 | 20.49 | 19.36 | 0.73 | 3.92% | 18.53 | 20.49 | 140488 | 27160 | 1.92% |
| 2024-09-30 | 17.58 | 18.63 | 1.54 | 9.01% | 17.13 | 18.80 | 164220 | 29577 | 2.24% |
| 2024-09-27 | 16.96 | 17.09 | 0.28 | 1.67% | 16.77 | 17.17 | 53288 | 9064 | 0.73% |
| 2024-09-26 | 16.38 | 16.81 | 0.40 | 2.44% | 16.20 | 16.81 | 65781 | 10828 | 0.90% |
| 2024-09-25 | 16.97 | 16.41 | -0.34 | -2.03% | 16.36 | 16.99 | 91260 | 15198 | 1.25% |
| 2024-09-24 | 16.79 | 16.75 | 0.09 | 0.54% | 16.40 | 16.87 | 62950 | 10494 | 0.86% |
| 2024-09-23 | 16.78 | 16.66 | -0.09 | -0.54% | 16.61 | 17.05 | 44825 | 7534 | 0.61% |
| 2024-09-20 | 16.62 | 16.75 | 0.11 | 0.66% | 16.51 | 16.88 | 57770 | 9651 | 0.79% |
| 2024-09-19 | 16.62 | 16.64 | 0.10 | 0.60% | 16.36 | 16.69 | 62410 | 10321 | 0.85% |
| 2024-09-18 | 16.16 | 16.54 | 0.27 | 1.66% | 16.00 | 16.65 | 67148 | 10981 | 0.92% |
| 2024-09-13 | 15.80 | 16.27 | 0.50 | 3.17% | 15.66 | 16.46 | 82648 | 13385 | 1.13% |
| 2024-09-12 | 15.14 | 15.77 | 0.57 | 3.75% | 15.14 | 15.97 | 83497 | 13059 | 1.14% |
| 2024-09-11 | 15.33 | 15.20 | 0.04 | 0.26% | 15.06 | 15.49 | 44310 | 6743 | 0.61% |
| 2024-09-10 | 15.20 | 15.16 | -0.13 | -0.85% | 15.00 | 15.40 | 39771 | 6035 | 0.54% |
| 2024-09-09 | 15.23 | 15.29 | -0.03 | -0.20% | 15.10 | 15.46 | 32043 | 4907 | 0.44% |
| 2024-09-06 | 15.65 | 15.32 | -0.32 | -2.05% | 15.32 | 15.68 | 27248 | 4209 | 0.37% |
| 2024-09-05 | 15.52 | 15.64 | 0.19 | 1.23% | 15.41 | 15.82 | 42068 | 6571 | 0.57% |
| 2024-09-04 | 15.28 | 15.45 | 0.06 | 0.39% | 15.05 | 15.60 | 43088 | 6640 | 0.59% |
| 2024-09-03 | 15.17 | 15.39 | 0.21 | 1.38% | 15.12 | 15.50 | 44770 | 6880 | 0.61% |
| 2024-09-02 | 15.25 | 15.18 | -0.11 | -0.72% | 15.09 | 15.61 | 72783 | 11189 | 0.99% |
| 2024-08-30 | 15.03 | 15.29 | 0.20 | 1.33% | 14.70 | 15.63 | 93120 | 14219 | 1.27% |
| 2024-08-29 | 14.61 | 15.09 | 0.90 | 6.34% | 14.33 | 15.32 | 99868 | 14882 | 1.36% |
| 2024-08-28 | 14.17 | 14.19 | -0.16 | -1.11% | 14.12 | 14.40 | 21285 | 3038 | 0.29% |
| 2024-08-27 | 14.51 | 14.35 | -0.15 | -1.03% | 14.26 | 14.54 | 23539 | 3379 | 0.32% |
| 2024-08-26 | 14.33 | 14.50 | 0.13 | 0.90% | 14.02 | 14.55 | 37613 | 5414 | 0.51% |
| 2024-08-23 | 14.31 | 14.37 | -0.02 | -0.14% | 14.25 | 14.58 | 34540 | 4965 | 0.47% |
| 2024-08-22 | 14.40 | 14.39 | 0.02 | 0.14% | 14.20 | 14.49 | 32017 | 4604 | 0.44% |
| 2024-08-21 | 14.30 | 14.37 | -0.08 | -0.55% | 14.26 | 14.55 | 21343 | 3065 | 0.29% |
| 2024-08-20 | 14.70 | 14.45 | -0.18 | -1.23% | 14.32 | 14.72 | 38331 | 5534 | 0.52% |
| 2024-08-19 | 14.30 | 14.63 | 0.33 | 2.31% | 14.21 | 14.94 | 58798 | 8630 | 0.80% |
| 2024-08-16 | 14.35 | 14.30 | -0.15 | -1.04% | 14.14 | 14.45 | 29812 | 4261 | 0.41% |
| 2024-08-15 | 14.33 | 14.45 | 0.02 | 0.14% | 14.30 | 14.70 | 33655 | 4873 | 0.46% |
| 2024-08-14 | 14.67 | 14.43 | -0.25 | -1.70% | 14.32 | 14.67 | 31171 | 4496 | 0.43% |
| 2024-08-13 | 14.76 | 14.68 | -0.01 | -0.07% | 14.45 | 14.79 | 33671 | 4913 | 0.46% |