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 | 15.48 | 15.44 | -0.03 | -0.19% | 15.31 | 15.57 | 228474 | 35276 | 3.30% |
| 2024-11-20 | 15.50 | 15.47 | -0.09 | -0.58% | 15.37 | 15.59 | 198049 | 30641 | 2.86% |
| 2024-11-19 | 15.30 | 15.56 | 0.37 | 2.44% | 15.23 | 15.65 | 233205 | 35963 | 3.37% |
| 2024-11-18 | 15.55 | 15.19 | -0.39 | -2.50% | 15.07 | 15.70 | 265405 | 40831 | 3.84% |
| 2024-11-15 | 16.28 | 15.58 | -0.71 | -4.36% | 15.57 | 16.38 | 317821 | 50751 | 4.60% |
| 2024-11-14 | 16.64 | 16.29 | -0.45 | -2.69% | 16.21 | 16.87 | 319350 | 52861 | 4.62% |
| 2024-11-13 | 16.43 | 16.74 | 0.20 | 1.21% | 16.41 | 16.97 | 386498 | 64459 | 5.59% |
| 2024-11-12 | 17.00 | 16.54 | -0.51 | -2.99% | 16.33 | 17.19 | 414947 | 69634 | 6.00% |
| 2024-11-11 | 16.49 | 17.05 | 0.36 | 2.16% | 16.36 | 17.21 | 478175 | 80907 | 6.91% |
| 2024-11-08 | 17.60 | 16.69 | -0.71 | -4.08% | 16.67 | 17.68 | 646872 | 110026 | 9.35% |
| 2024-11-07 | 16.28 | 17.40 | 0.92 | 5.58% | 16.18 | 17.53 | 830504 | 140079 | 12.01% |
| 2024-11-06 | 16.65 | 16.48 | -0.07 | -0.42% | 16.26 | 17.10 | 804029 | 133810 | 11.63% |
| 2024-11-05 | 16.00 | 16.55 | 0.50 | 3.12% | 15.71 | 16.66 | 882415 | 143895 | 12.76% |
| 2024-11-04 | 15.10 | 16.05 | 1.11 | 7.43% | 15.03 | 16.10 | 710284 | 111416 | 10.27% |
| 2024-11-01 | 15.31 | 14.94 | -0.37 | -2.42% | 14.90 | 15.37 | 333599 | 50480 | 4.82% |
| 2024-10-31 | 14.99 | 15.31 | 0.15 | 0.99% | 14.88 | 15.68 | 415004 | 63776 | 6.00% |
| 2024-10-30 | 15.15 | 15.16 | -0.05 | -0.33% | 14.97 | 15.37 | 247390 | 37478 | 3.58% |
| 2024-10-29 | 15.65 | 15.21 | -0.43 | -2.75% | 15.18 | 15.88 | 350324 | 54254 | 5.07% |
| 2024-10-28 | 15.55 | 15.64 | 0.04 | 0.26% | 15.41 | 15.67 | 272821 | 42515 | 3.94% |
| 2024-10-25 | 15.41 | 15.60 | 0.13 | 0.84% | 15.31 | 15.78 | 358218 | 55744 | 5.18% |
| 2024-10-24 | 15.29 | 15.51 | 0.15 | 0.98% | 15.24 | 15.69 | 361977 | 55944 | 5.23% |
| 2024-10-23 | 15.44 | 15.36 | -0.06 | -0.39% | 15.26 | 15.67 | 333142 | 51528 | 4.82% |
| 2024-10-22 | 15.17 | 15.42 | 0.25 | 1.65% | 15.11 | 15.48 | 292040 | 44656 | 4.22% |
| 2024-10-21 | 15.28 | 15.17 | -0.31 | -2.00% | 15.08 | 15.41 | 429520 | 65437 | 6.21% |
| 2024-10-18 | 14.80 | 15.48 | 0.60 | 4.03% | 14.77 | 16.12 | 567559 | 87468 | 8.21% |
| 2024-10-17 | 15.26 | 14.88 | -0.23 | -1.52% | 14.87 | 15.38 | 271821 | 41035 | 3.93% |
| 2024-10-16 | 14.90 | 15.11 | 0.01 | 0.07% | 14.85 | 15.48 | 317091 | 47982 | 4.58% |
| 2024-10-15 | 15.41 | 15.10 | -0.60 | -3.82% | 15.06 | 15.69 | 360209 | 55529 | 5.21% |
| 2024-10-14 | 16.31 | 15.70 | 0.08 | 0.51% | 14.91 | 16.31 | 489994 | 75923 | 7.08% |
| 2024-10-11 | 15.49 | 15.62 | -0.13 | -0.83% | 15.36 | 16.14 | 474095 | 74403 | 6.86% |
| 2024-10-10 | 16.90 | 15.75 | -1.13 | -6.69% | 15.42 | 17.15 | 635518 | 101456 | 9.19% |
| 2024-10-09 | 17.81 | 16.88 | -1.88 | -10.02% | 16.88 | 18.49 | 979597 | 171767 | 14.16% |
| 2024-10-08 | 18.76 | 18.76 | 1.71 | 10.03% | 17.39 | 18.76 | 894633 | 166188 | 12.94% |
| 2024-09-30 | 17.04 | 17.05 | 1.55 | 10.00% | 16.13 | 17.05 | 898981 | 151225 | 13.00% |
| 2024-09-27 | 14.90 | 15.50 | 1.15 | 8.01% | 14.60 | 15.53 | 512025 | 77015 | 7.40% |
| 2024-09-26 | 13.59 | 14.35 | 0.76 | 5.59% | 13.46 | 14.46 | 522022 | 72900 | 7.55% |
| 2024-09-25 | 13.64 | 13.59 | 0.13 | 0.97% | 13.57 | 14.09 | 565146 | 78222 | 8.17% |
| 2024-09-24 | 12.75 | 13.46 | 0.89 | 7.08% | 12.55 | 13.50 | 475387 | 62520 | 6.87% |
| 2024-09-23 | 12.70 | 12.57 | -0.13 | -1.02% | 12.50 | 12.71 | 112429 | 14130 | 1.63% |
| 2024-09-20 | 12.51 | 12.70 | 0.14 | 1.11% | 12.41 | 12.70 | 121654 | 15247 | 1.76% |
| 2024-09-19 | 12.39 | 12.56 | 0.24 | 1.95% | 12.27 | 12.73 | 151700 | 19029 | 2.19% |
| 2024-09-18 | 12.27 | 12.32 | 0.01 | 0.08% | 12.12 | 12.40 | 83342 | 10211 | 1.21% |
| 2024-09-13 | 12.40 | 12.31 | -0.08 | -0.65% | 12.27 | 12.54 | 83301 | 10335 | 1.20% |
| 2024-09-12 | 12.45 | 12.39 | -0.06 | -0.48% | 12.39 | 12.56 | 80307 | 10015 | 1.16% |
| 2024-09-11 | 12.38 | 12.45 | 0.01 | 0.08% | 12.35 | 12.56 | 72627 | 9036 | 1.05% |
| 2024-09-10 | 12.50 | 12.44 | -0.10 | -0.80% | 12.21 | 12.57 | 100261 | 12401 | 1.45% |
| 2024-09-09 | 12.21 | 12.54 | 0.09 | 0.72% | 12.18 | 12.63 | 142943 | 17846 | 2.07% |
| 2024-09-06 | 12.78 | 12.45 | -0.03 | -0.24% | 12.41 | 12.90 | 215322 | 27201 | 3.11% |
| 2024-09-05 | 12.44 | 12.48 | 0.04 | 0.32% | 12.42 | 12.54 | 75350 | 9396 | 1.09% |
| 2024-09-04 | 12.36 | 12.44 | -0.01 | -0.08% | 12.33 | 12.58 | 84389 | 10519 | 1.22% |
| 2024-09-03 | 12.33 | 12.45 | 0.14 | 1.14% | 12.30 | 12.51 | 83919 | 10409 | 1.21% |
| 2024-09-02 | 12.70 | 12.31 | -0.49 | -3.83% | 12.28 | 12.79 | 144174 | 18025 | 2.08% |
| 2024-08-30 | 12.48 | 12.80 | 0.34 | 2.73% | 12.42 | 13.10 | 255286 | 32797 | 3.69% |
| 2024-08-29 | 12.28 | 12.46 | 0.08 | 0.65% | 12.28 | 12.60 | 184106 | 22946 | 2.66% |
| 2024-08-28 | 12.17 | 12.38 | 0.37 | 3.08% | 12.09 | 12.80 | 219759 | 27318 | 3.18% |
| 2024-08-27 | 12.09 | 12.01 | -0.18 | -1.48% | 12.00 | 12.17 | 82193 | 9925 | 1.19% |
| 2024-08-26 | 12.00 | 12.19 | 0.20 | 1.67% | 11.91 | 12.32 | 135978 | 16435 | 1.97% |
| 2024-08-23 | 12.31 | 11.99 | -0.37 | -2.99% | 11.98 | 12.42 | 190554 | 23255 | 2.76% |
| 2024-08-22 | 13.22 | 12.36 | -0.77 | -5.86% | 12.30 | 13.26 | 265215 | 33453 | 3.83% |
| 2024-08-21 | 13.30 | 13.13 | -0.16 | -1.20% | 13.05 | 13.30 | 80366 | 10564 | 1.16% |
| 2024-08-20 | 13.63 | 13.34 | -0.24 | -1.77% | 13.30 | 13.63 | 98492 | 13212 | 1.42% |
| 2024-08-19 | 13.56 | 13.58 | -0.05 | -0.37% | 13.54 | 13.69 | 71054 | 9667 | 1.03% |
| 2024-08-16 | 13.70 | 13.63 | -0.12 | -0.87% | 13.57 | 13.79 | 93534 | 12783 | 1.35% |
| 2024-08-15 | 13.54 | 13.75 | 0.13 | 0.95% | 13.54 | 13.97 | 174804 | 24109 | 2.53% |
| 2024-08-14 | 13.63 | 13.62 | -0.08 | -0.58% | 13.60 | 13.80 | 116781 | 15999 | 1.69% |