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 | 15.23 | 15.42 | 0.19 | 1.25% | 15.17 | 15.55 | 224595 | 34591 | 0.75% |
| 2024-11-20 | 15.07 | 15.23 | 0.11 | 0.73% | 15.01 | 15.24 | 174492 | 26417 | 0.58% |
| 2024-11-19 | 15.29 | 15.12 | -0.12 | -0.79% | 14.85 | 15.30 | 244874 | 36820 | 0.82% |
| 2024-11-18 | 15.16 | 15.24 | 0.23 | 1.53% | 15.11 | 15.79 | 466769 | 71910 | 1.56% |
| 2024-11-15 | 15.05 | 15.01 | -0.08 | -0.53% | 14.88 | 15.23 | 167014 | 25193 | 0.56% |
| 2024-11-14 | 15.42 | 15.09 | -0.37 | -2.39% | 15.09 | 15.52 | 182422 | 27909 | 0.61% |
| 2024-11-13 | 15.35 | 15.46 | -0.02 | -0.13% | 15.31 | 15.67 | 213265 | 33062 | 0.71% |
| 2024-11-12 | 15.37 | 15.48 | 0.07 | 0.45% | 15.35 | 15.87 | 298964 | 46617 | 1.00% |
| 2024-11-11 | 15.59 | 15.41 | -0.20 | -1.28% | 15.12 | 15.59 | 236595 | 36200 | 0.79% |
| 2024-11-08 | 15.78 | 15.61 | -0.04 | -0.26% | 15.43 | 15.97 | 320590 | 50241 | 1.07% |
| 2024-11-07 | 15.15 | 15.65 | 0.50 | 3.30% | 14.98 | 15.65 | 321376 | 49590 | 1.07% |
| 2024-11-06 | 15.01 | 15.15 | 0.14 | 0.93% | 15.00 | 15.39 | 267868 | 40684 | 0.90% |
| 2024-11-05 | 14.71 | 15.01 | 0.27 | 1.83% | 14.58 | 15.02 | 239510 | 35517 | 0.80% |
| 2024-11-04 | 14.81 | 14.74 | 0.08 | 0.55% | 14.45 | 14.81 | 224188 | 32732 | 0.75% |
| 2024-11-01 | 14.61 | 14.66 | 0.06 | 0.41% | 14.50 | 14.87 | 305323 | 44894 | 1.02% |
| 2024-10-31 | 15.00 | 14.60 | -0.75 | -4.89% | 14.45 | 15.13 | 517147 | 75686 | 1.73% |
| 2024-10-30 | 15.60 | 15.35 | -0.34 | -2.17% | 15.25 | 15.76 | 246467 | 38093 | 0.82% |
| 2024-10-29 | 16.15 | 15.69 | -0.53 | -3.27% | 15.69 | 16.15 | 247177 | 39152 | 0.83% |
| 2024-10-28 | 15.83 | 16.22 | 0.36 | 2.27% | 15.77 | 16.23 | 249176 | 39975 | 0.83% |
| 2024-10-25 | 15.71 | 15.86 | 0.12 | 0.76% | 15.68 | 15.96 | 176144 | 27838 | 0.59% |
| 2024-10-24 | 16.03 | 15.74 | -0.39 | -2.42% | 15.70 | 16.04 | 226456 | 35819 | 0.76% |
| 2024-10-23 | 16.08 | 16.13 | 0.05 | 0.31% | 15.92 | 16.20 | 224398 | 36042 | 0.75% |
| 2024-10-22 | 15.95 | 16.08 | 0.13 | 0.82% | 15.81 | 16.18 | 199266 | 31897 | 0.67% |
| 2024-10-21 | 15.89 | 15.95 | 0.23 | 1.46% | 15.70 | 16.20 | 259306 | 41372 | 0.87% |
| 2024-10-18 | 15.52 | 15.72 | 0.20 | 1.29% | 15.25 | 15.90 | 310945 | 48322 | 1.04% |
| 2024-10-17 | 15.80 | 15.52 | -0.25 | -1.59% | 15.50 | 16.08 | 179090 | 28243 | 0.60% |
| 2024-10-16 | 16.01 | 15.77 | -0.29 | -1.81% | 15.75 | 16.17 | 182810 | 29133 | 0.61% |
| 2024-10-15 | 16.47 | 16.06 | -0.53 | -3.19% | 16.05 | 16.70 | 217522 | 35478 | 0.73% |
| 2024-10-14 | 16.20 | 16.59 | 0.40 | 2.47% | 16.08 | 16.80 | 323454 | 53422 | 1.08% |
| 2024-10-11 | 16.84 | 16.19 | -0.46 | -2.76% | 16.01 | 16.87 | 391586 | 63777 | 1.31% |
| 2024-10-10 | 15.65 | 16.65 | 0.96 | 6.12% | 15.65 | 17.15 | 578967 | 95854 | 1.94% |
| 2024-10-09 | 17.13 | 15.69 | -1.66 | -9.57% | 15.65 | 17.13 | 576511 | 93120 | 1.93% |
| 2024-10-08 | 19.30 | 17.35 | -0.30 | -1.70% | 17.05 | 19.30 | 816351 | 146272 | 2.73% |
| 2024-09-30 | 17.63 | 17.65 | 1.08 | 6.52% | 16.89 | 18.12 | 753896 | 131889 | 2.52% |
| 2024-09-27 | 16.29 | 16.57 | 0.56 | 3.50% | 16.14 | 16.62 | 213440 | 34962 | 0.71% |
| 2024-09-26 | 15.08 | 16.01 | 0.86 | 5.68% | 15.03 | 16.02 | 414903 | 64590 | 1.39% |
| 2024-09-25 | 15.39 | 15.15 | 0.25 | 1.68% | 15.08 | 15.58 | 384783 | 58955 | 1.29% |
| 2024-09-24 | 13.98 | 14.90 | 1.03 | 7.43% | 13.98 | 15.02 | 412282 | 60143 | 1.38% |
| 2024-09-23 | 13.77 | 13.87 | 0.06 | 0.43% | 13.70 | 14.01 | 114042 | 15839 | 0.38% |
| 2024-09-20 | 13.59 | 13.81 | 0.22 | 1.62% | 13.46 | 13.83 | 160311 | 21989 | 0.54% |
| 2024-09-19 | 13.45 | 13.59 | 0.21 | 1.57% | 13.20 | 13.75 | 189765 | 25684 | 0.63% |
| 2024-09-18 | 13.02 | 13.38 | 0.35 | 2.69% | 12.99 | 13.43 | 150009 | 19863 | 0.50% |
| 2024-09-13 | 13.24 | 13.03 | -0.15 | -1.14% | 13.03 | 13.28 | 96525 | 12679 | 0.32% |
| 2024-09-12 | 13.20 | 13.18 | 0.10 | 0.76% | 13.09 | 13.39 | 123936 | 16405 | 0.41% |
| 2024-09-11 | 13.05 | 13.08 | -0.07 | -0.53% | 12.88 | 13.12 | 109847 | 14273 | 0.37% |
| 2024-09-10 | 13.15 | 13.15 | 0.00 | 0.00% | 13.01 | 13.29 | 115922 | 15224 | 0.39% |
| 2024-09-09 | 13.47 | 13.15 | -0.32 | -2.38% | 13.13 | 13.47 | 158666 | 20945 | 0.53% |
| 2024-09-06 | 13.66 | 13.47 | -0.22 | -1.61% | 13.45 | 13.69 | 109310 | 14806 | 0.37% |
| 2024-09-05 | 13.79 | 13.69 | -0.12 | -0.87% | 13.60 | 14.08 | 149590 | 20547 | 0.50% |
| 2024-09-04 | 13.94 | 13.81 | -0.28 | -1.99% | 13.60 | 13.96 | 205043 | 28248 | 0.69% |
| 2024-09-03 | 14.29 | 14.09 | -0.21 | -1.47% | 13.96 | 14.50 | 220089 | 31098 | 0.74% |
| 2024-09-02 | 14.29 | 14.30 | 0.00 | 0.00% | 14.05 | 14.70 | 246962 | 35741 | 0.83% |
| 2024-08-30 | 14.20 | 14.30 | 0.04 | 0.28% | 14.14 | 14.61 | 277083 | 39956 | 0.93% |
| 2024-08-29 | 14.28 | 14.26 | -0.02 | -0.14% | 14.04 | 14.39 | 111623 | 15864 | 0.37% |
| 2024-08-28 | 14.44 | 14.28 | -0.16 | -1.11% | 14.23 | 14.60 | 122124 | 17569 | 0.41% |
| 2024-08-27 | 14.31 | 14.44 | 0.10 | 0.70% | 14.21 | 14.54 | 105639 | 15229 | 0.35% |
| 2024-08-26 | 14.40 | 14.34 | -0.03 | -0.21% | 14.08 | 14.50 | 130493 | 18588 | 0.44% |
| 2024-08-23 | 14.20 | 14.37 | 0.16 | 1.13% | 14.13 | 14.76 | 182240 | 26393 | 0.61% |
| 2024-08-22 | 14.18 | 14.21 | 0.01 | 0.07% | 13.99 | 14.36 | 145430 | 20620 | 0.49% |
| 2024-08-21 | 14.33 | 14.20 | -0.16 | -1.11% | 13.86 | 14.46 | 225214 | 31800 | 0.75% |
| 2024-08-20 | 15.15 | 14.36 | -0.77 | -5.09% | 14.28 | 15.15 | 254902 | 37080 | 0.85% |
| 2024-08-19 | 15.14 | 15.13 | -0.04 | -0.26% | 15.05 | 15.40 | 143795 | 21913 | 0.48% |
| 2024-08-16 | 15.11 | 15.17 | 0.01 | 0.07% | 15.06 | 15.43 | 163710 | 24919 | 0.55% |
| 2024-08-15 | 14.78 | 15.16 | 0.53 | 3.62% | 14.61 | 15.43 | 272099 | 41049 | 0.91% |