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 | 15.11 | 14.85 | -0.27 | -1.79% | 14.70 | 15.11 | 206804 | 30761 | 0.93% |
| 2024-11-20 | 15.17 | 15.12 | -0.01 | -0.07% | 14.98 | 15.33 | 177675 | 26856 | 0.80% |
| 2024-11-19 | 15.00 | 15.13 | 0.13 | 0.87% | 14.81 | 15.27 | 157412 | 23745 | 0.71% |
| 2024-11-18 | 15.50 | 15.00 | -0.46 | -2.98% | 14.88 | 15.60 | 180730 | 27529 | 0.82% |
| 2024-11-15 | 15.48 | 15.46 | -0.05 | -0.32% | 15.43 | 15.87 | 180883 | 28282 | 0.82% |
| 2024-11-14 | 15.93 | 15.51 | -0.47 | -2.94% | 15.47 | 16.02 | 162965 | 25656 | 0.74% |
| 2024-11-13 | 15.88 | 15.98 | 0.11 | 0.69% | 15.58 | 16.04 | 212308 | 33653 | 0.96% |
| 2024-11-12 | 16.01 | 15.87 | -0.10 | -0.63% | 15.70 | 16.31 | 295390 | 47112 | 1.34% |
| 2024-11-11 | 15.49 | 15.97 | 0.43 | 2.77% | 15.46 | 16.11 | 306228 | 48710 | 1.38% |
| 2024-11-08 | 15.62 | 15.54 | 0.09 | 0.58% | 15.41 | 15.88 | 276062 | 43116 | 1.25% |
| 2024-11-07 | 14.94 | 15.45 | 0.42 | 2.79% | 14.86 | 15.45 | 254735 | 38903 | 1.15% |
| 2024-11-06 | 15.30 | 15.03 | -0.12 | -0.79% | 14.98 | 15.42 | 247731 | 37606 | 1.12% |
| 2024-11-05 | 14.74 | 15.15 | 0.37 | 2.50% | 14.68 | 15.18 | 198775 | 29868 | 0.90% |
| 2024-11-04 | 14.48 | 14.78 | 0.25 | 1.72% | 14.48 | 14.95 | 157560 | 23272 | 0.71% |
| 2024-11-01 | 14.76 | 14.53 | -0.35 | -2.35% | 14.50 | 15.13 | 212845 | 31314 | 0.96% |
| 2024-10-31 | 14.88 | 14.88 | -0.12 | -0.80% | 14.48 | 15.00 | 260460 | 38510 | 1.18% |
| 2024-10-30 | 15.00 | 15.00 | -0.35 | -2.28% | 14.80 | 15.32 | 265898 | 39906 | 1.20% |
| 2024-10-29 | 15.45 | 15.35 | -0.07 | -0.45% | 15.25 | 15.68 | 242072 | 37410 | 1.09% |
| 2024-10-28 | 15.43 | 15.42 | 0.01 | 0.06% | 15.08 | 15.47 | 201190 | 30777 | 0.91% |
| 2024-10-25 | 15.10 | 15.41 | 0.25 | 1.65% | 14.96 | 15.50 | 184065 | 28152 | 0.83% |
| 2024-10-24 | 15.00 | 15.16 | 0.07 | 0.46% | 14.86 | 15.17 | 141580 | 21278 | 0.64% |
| 2024-10-23 | 15.30 | 15.09 | -0.22 | -1.44% | 15.02 | 15.35 | 163186 | 24719 | 0.74% |
| 2024-10-22 | 15.18 | 15.31 | 0.07 | 0.46% | 14.91 | 15.49 | 182565 | 27751 | 0.83% |
| 2024-10-21 | 15.32 | 15.24 | 0.01 | 0.07% | 15.10 | 15.69 | 209236 | 32215 | 0.95% |
| 2024-10-18 | 14.60 | 15.23 | 0.65 | 4.46% | 14.58 | 15.56 | 204265 | 30935 | 0.92% |
| 2024-10-17 | 14.73 | 14.58 | -0.03 | -0.21% | 14.56 | 14.98 | 127675 | 18883 | 0.58% |
| 2024-10-16 | 14.70 | 14.61 | -0.35 | -2.34% | 14.52 | 14.90 | 136929 | 20076 | 0.62% |
| 2024-10-15 | 15.35 | 14.96 | -0.46 | -2.98% | 14.92 | 15.61 | 147396 | 22499 | 0.67% |
| 2024-10-14 | 14.91 | 15.42 | 0.52 | 3.49% | 14.68 | 15.44 | 183993 | 27776 | 0.83% |
| 2024-10-11 | 15.57 | 14.90 | -0.78 | -4.97% | 14.65 | 15.64 | 179340 | 27088 | 0.81% |
| 2024-10-10 | 16.00 | 15.68 | -0.17 | -1.07% | 15.41 | 16.21 | 236187 | 37440 | 1.07% |
| 2024-10-09 | 16.30 | 15.85 | -0.95 | -5.65% | 15.50 | 16.69 | 302608 | 48864 | 1.37% |
| 2024-10-08 | 17.57 | 16.80 | 0.83 | 5.20% | 16.01 | 17.57 | 420457 | 70743 | 1.90% |
| 2024-09-30 | 15.02 | 15.97 | 1.45 | 9.99% | 14.76 | 15.97 | 363995 | 56284 | 1.65% |
| 2024-09-27 | 14.15 | 14.52 | 0.55 | 3.94% | 13.98 | 14.55 | 212288 | 30215 | 0.96% |
| 2024-09-26 | 13.58 | 13.97 | 0.30 | 2.19% | 13.41 | 13.99 | 164452 | 22473 | 0.74% |
| 2024-09-25 | 13.73 | 13.67 | -0.05 | -0.36% | 13.61 | 14.05 | 184824 | 25676 | 0.84% |
| 2024-09-24 | 13.29 | 13.72 | 0.48 | 3.63% | 13.10 | 13.76 | 185634 | 24974 | 0.84% |
| 2024-09-23 | 13.26 | 13.24 | 0.02 | 0.15% | 13.11 | 13.46 | 103825 | 13804 | 0.47% |
| 2024-09-20 | 13.28 | 13.22 | -0.02 | -0.15% | 13.15 | 13.45 | 84007 | 11157 | 0.38% |
| 2024-09-19 | 13.60 | 13.24 | -0.21 | -1.56% | 13.21 | 13.60 | 124327 | 16578 | 0.56% |
| 2024-09-18 | 13.47 | 13.45 | 0.00 | 0.00% | 13.29 | 13.58 | 61850 | 8292 | 0.28% |
| 2024-09-13 | 13.69 | 13.45 | -0.17 | -1.25% | 13.45 | 13.86 | 82897 | 11319 | 0.37% |
| 2024-09-12 | 13.99 | 13.62 | -0.31 | -2.23% | 13.54 | 14.05 | 93809 | 12859 | 0.42% |
| 2024-09-11 | 14.00 | 13.93 | -0.12 | -0.85% | 13.83 | 14.04 | 79474 | 11061 | 0.36% |
| 2024-09-10 | 14.21 | 14.05 | -0.44 | -3.04% | 13.69 | 14.33 | 172502 | 24063 | 0.78% |
| 2024-09-09 | 14.56 | 14.49 | -0.19 | -1.29% | 14.40 | 14.64 | 89902 | 13023 | 0.41% |
| 2024-09-06 | 14.95 | 14.68 | -0.26 | -1.74% | 14.68 | 15.02 | 65420 | 9646 | 0.30% |
| 2024-09-05 | 15.05 | 14.94 | -0.11 | -0.73% | 14.86 | 15.09 | 65606 | 9821 | 0.30% |
| 2024-09-04 | 15.16 | 15.05 | -0.30 | -1.95% | 14.68 | 15.16 | 99661 | 14834 | 0.45% |
| 2024-09-03 | 15.19 | 15.35 | 0.27 | 1.79% | 15.05 | 15.49 | 98536 | 15111 | 0.45% |
| 2024-09-02 | 15.72 | 15.08 | -0.78 | -4.92% | 14.97 | 15.90 | 150854 | 23000 | 0.68% |
| 2024-08-30 | 15.48 | 15.86 | 0.32 | 2.06% | 15.48 | 16.21 | 179343 | 28590 | 0.81% |
| 2024-08-29 | 15.01 | 15.54 | 0.41 | 2.71% | 14.88 | 15.70 | 115049 | 17694 | 0.52% |
| 2024-08-28 | 15.30 | 15.13 | -0.12 | -0.79% | 14.94 | 15.55 | 96703 | 14623 | 0.44% |
| 2024-08-27 | 15.71 | 15.25 | -0.50 | -3.17% | 15.20 | 15.74 | 87659 | 13476 | 0.40% |
| 2024-08-26 | 15.74 | 15.75 | -0.01 | -0.06% | 15.50 | 15.98 | 89412 | 14058 | 0.40% |
| 2024-08-23 | 15.54 | 15.76 | 0.13 | 0.83% | 15.44 | 15.85 | 89298 | 14008 | 0.40% |
| 2024-08-22 | 15.45 | 15.63 | 0.13 | 0.84% | 15.16 | 15.71 | 119571 | 18501 | 0.54% |
| 2024-08-21 | 15.05 | 15.50 | 0.37 | 2.45% | 15.03 | 15.59 | 113011 | 17462 | 0.51% |
| 2024-08-20 | 15.32 | 15.13 | -0.22 | -1.43% | 15.06 | 15.40 | 56090 | 8521 | 0.25% |
| 2024-08-19 | 15.18 | 15.35 | 0.18 | 1.19% | 15.11 | 15.57 | 86139 | 13260 | 0.39% |
| 2024-08-16 | 15.24 | 15.17 | 0.00 | 0.00% | 15.15 | 15.42 | 71397 | 10910 | 0.32% |