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 | 15.50 | 15.38 | -0.12 | -0.77% | 15.30 | 15.55 | 71414 | 10989 | 0.24% |
| 2024-11-20 | 15.52 | 15.50 | -0.02 | -0.13% | 15.36 | 15.53 | 72843 | 11244 | 0.25% |
| 2024-11-19 | 15.50 | 15.52 | 0.01 | 0.06% | 15.22 | 15.64 | 83999 | 12962 | 0.28% |
| 2024-11-18 | 15.45 | 15.51 | 0.06 | 0.39% | 15.41 | 15.85 | 116649 | 18269 | 0.39% |
| 2024-11-15 | 15.30 | 15.45 | 0.15 | 0.98% | 15.21 | 15.68 | 112649 | 17462 | 0.38% |
| 2024-11-14 | 15.53 | 15.30 | -0.25 | -1.61% | 15.27 | 15.73 | 105777 | 16375 | 0.36% |
| 2024-11-13 | 15.30 | 15.55 | 0.11 | 0.71% | 15.24 | 15.57 | 68672 | 10633 | 0.23% |
| 2024-11-12 | 15.63 | 15.44 | -0.22 | -1.40% | 15.34 | 15.80 | 98785 | 15407 | 0.33% |
| 2024-11-11 | 15.62 | 15.66 | -0.13 | -0.82% | 15.31 | 15.68 | 138294 | 21439 | 0.47% |
| 2024-11-08 | 16.15 | 15.79 | -0.36 | -2.23% | 15.75 | 16.27 | 145743 | 23289 | 0.49% |
| 2024-11-07 | 16.00 | 16.15 | -0.03 | -0.19% | 15.71 | 16.18 | 169024 | 26959 | 0.57% |
| 2024-11-06 | 15.70 | 16.18 | 0.49 | 3.12% | 15.70 | 16.35 | 217430 | 35129 | 0.73% |
| 2024-11-05 | 15.46 | 15.69 | 0.24 | 1.55% | 15.39 | 15.73 | 105137 | 16404 | 0.36% |
| 2024-11-04 | 15.52 | 15.45 | 0.03 | 0.19% | 15.23 | 15.58 | 71612 | 11029 | 0.24% |
| 2024-11-01 | 15.07 | 15.42 | 0.34 | 2.25% | 15.07 | 15.60 | 104758 | 16119 | 0.35% |
| 2024-10-31 | 15.16 | 15.08 | -0.05 | -0.33% | 15.05 | 15.23 | 62253 | 9408 | 0.21% |
| 2024-10-30 | 15.36 | 15.13 | -0.24 | -1.56% | 14.97 | 15.39 | 79612 | 12026 | 0.27% |
| 2024-10-29 | 15.51 | 15.37 | -0.23 | -1.47% | 15.32 | 15.87 | 102806 | 15950 | 0.35% |
| 2024-10-28 | 15.43 | 15.60 | 0.18 | 1.17% | 15.29 | 15.60 | 74370 | 11481 | 0.25% |
| 2024-10-25 | 15.37 | 15.42 | 0.03 | 0.19% | 15.30 | 15.53 | 41842 | 6456 | 0.14% |
| 2024-10-24 | 15.61 | 15.39 | -0.27 | -1.72% | 15.26 | 15.61 | 54968 | 8460 | 0.19% |
| 2024-10-23 | 15.58 | 15.66 | 0.22 | 1.42% | 15.45 | 15.76 | 89133 | 13911 | 0.30% |
| 2024-10-22 | 15.34 | 15.44 | 0.11 | 0.72% | 15.30 | 15.56 | 60922 | 9392 | 0.21% |
| 2024-10-21 | 15.45 | 15.33 | -0.11 | -0.71% | 15.14 | 15.50 | 72930 | 11156 | 0.25% |
| 2024-10-18 | 15.01 | 15.44 | 0.47 | 3.14% | 14.93 | 15.65 | 99606 | 15196 | 0.34% |
| 2024-10-17 | 15.39 | 14.97 | -0.30 | -1.96% | 14.95 | 15.46 | 65941 | 10022 | 0.22% |
| 2024-10-16 | 15.20 | 15.27 | -0.04 | -0.26% | 15.05 | 15.40 | 65783 | 10032 | 0.22% |
| 2024-10-15 | 15.79 | 15.31 | -0.55 | -3.47% | 15.28 | 15.79 | 96876 | 14992 | 0.33% |
| 2024-10-14 | 15.75 | 15.86 | 0.07 | 0.44% | 15.60 | 16.05 | 88602 | 14005 | 0.30% |
| 2024-10-11 | 16.02 | 15.79 | -0.19 | -1.19% | 15.70 | 16.23 | 97168 | 15493 | 0.33% |
| 2024-10-10 | 15.63 | 15.98 | 0.35 | 2.24% | 15.40 | 16.42 | 194288 | 31027 | 0.66% |
| 2024-10-09 | 17.08 | 15.63 | -1.74 | -10.02% | 15.63 | 17.08 | 250097 | 39961 | 0.84% |
| 2024-10-08 | 17.69 | 17.37 | 1.29 | 8.02% | 16.58 | 17.69 | 337315 | 58451 | 1.14% |
| 2024-09-30 | 15.20 | 16.08 | 1.26 | 8.50% | 15.15 | 16.12 | 230757 | 36189 | 0.78% |
| 2024-09-27 | 14.53 | 14.82 | 0.35 | 2.42% | 14.52 | 14.88 | 94695 | 13896 | 0.32% |
| 2024-09-26 | 14.14 | 14.47 | 0.34 | 2.41% | 14.04 | 14.47 | 87827 | 12527 | 0.30% |
| 2024-09-25 | 14.12 | 14.13 | 0.23 | 1.65% | 14.05 | 14.42 | 96053 | 13642 | 0.32% |
| 2024-09-24 | 13.42 | 13.90 | 0.46 | 3.42% | 13.42 | 13.90 | 83985 | 11540 | 0.28% |
| 2024-09-23 | 13.35 | 13.44 | 0.09 | 0.67% | 13.32 | 13.49 | 40284 | 5406 | 0.14% |
| 2024-09-20 | 13.30 | 13.35 | 0.05 | 0.38% | 13.20 | 13.53 | 71788 | 9601 | 0.24% |
| 2024-09-19 | 13.38 | 13.30 | -0.09 | -0.67% | 13.07 | 13.44 | 68187 | 9060 | 0.23% |
| 2024-09-18 | 13.25 | 13.39 | 0.22 | 1.67% | 13.07 | 13.40 | 45690 | 6043 | 0.15% |
| 2024-09-13 | 13.28 | 13.17 | -0.06 | -0.45% | 13.16 | 13.35 | 48999 | 6483 | 0.17% |
| 2024-09-12 | 13.22 | 13.23 | 0.06 | 0.46% | 13.16 | 13.32 | 35972 | 4761 | 0.12% |
| 2024-09-11 | 13.32 | 13.17 | -0.25 | -1.86% | 13.13 | 13.33 | 58108 | 7659 | 0.20% |
| 2024-09-10 | 13.40 | 13.42 | -0.03 | -0.22% | 13.20 | 13.58 | 46823 | 6267 | 0.16% |
| 2024-09-09 | 13.65 | 13.45 | -0.27 | -1.97% | 13.39 | 13.76 | 69795 | 9433 | 0.24% |
| 2024-09-06 | 14.00 | 13.72 | -0.27 | -1.93% | 13.70 | 14.05 | 45093 | 6227 | 0.15% |
| 2024-09-05 | 13.88 | 13.99 | 0.17 | 1.23% | 13.86 | 14.08 | 59122 | 8259 | 0.20% |
| 2024-09-04 | 14.25 | 13.82 | -0.65 | -4.49% | 13.70 | 14.26 | 119886 | 16632 | 0.40% |
| 2024-09-03 | 14.55 | 14.47 | -0.11 | -0.75% | 14.41 | 14.75 | 61332 | 8913 | 0.21% |
| 2024-09-02 | 14.72 | 14.58 | -0.23 | -1.55% | 14.48 | 14.85 | 89410 | 13108 | 0.30% |
| 2024-08-30 | 14.53 | 14.81 | 0.23 | 1.58% | 14.51 | 14.97 | 85859 | 12667 | 0.29% |
| 2024-08-29 | 14.60 | 14.58 | 0.02 | 0.14% | 14.38 | 14.68 | 66093 | 9612 | 0.22% |
| 2024-08-28 | 14.28 | 14.56 | 0.20 | 1.39% | 14.18 | 14.77 | 97181 | 14104 | 0.33% |
| 2024-08-27 | 14.32 | 14.36 | -0.01 | -0.07% | 14.20 | 14.45 | 62960 | 8997 | 0.21% |
| 2024-08-26 | 14.13 | 14.37 | 0.31 | 2.20% | 14.13 | 14.39 | 53648 | 7664 | 0.18% |
| 2024-08-23 | 14.23 | 14.06 | -0.06 | -0.42% | 14.02 | 14.32 | 50714 | 7163 | 0.17% |
| 2024-08-22 | 14.24 | 14.12 | -0.17 | -1.19% | 14.02 | 14.24 | 47895 | 6761 | 0.16% |
| 2024-08-21 | 14.25 | 14.29 | 0.07 | 0.49% | 14.12 | 14.33 | 59498 | 8454 | 0.20% |
| 2024-08-20 | 14.57 | 14.22 | -0.41 | -2.80% | 14.17 | 14.61 | 75492 | 10801 | 0.25% |
| 2024-08-19 | 14.49 | 14.63 | 0.19 | 1.32% | 14.43 | 14.81 | 78688 | 11547 | 0.27% |
| 2024-08-16 | 14.64 | 14.44 | -0.13 | -0.89% | 14.38 | 14.64 | 60218 | 8725 | 0.20% |
| 2024-08-15 | 14.57 | 14.57 | 0.00 | 0.00% | 14.45 | 14.72 | 53438 | 7786 | 0.18% |
| 2024-08-14 | 14.80 | 14.57 | -0.29 | -1.95% | 14.50 | 14.80 | 61654 | 9001 | 0.21% |
| 2024-08-13 | 14.84 | 14.86 | 0.15 | 1.02% | 14.69 | 14.93 | 67531 | 9994 | 0.23% |