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 | 15.61 | 15.76 | 0.13 | 0.83% | 15.58 | 15.78 | 162841 | 25538 | 0.43% |
| 2024-11-20 | 15.72 | 15.63 | -0.09 | -0.57% | 15.59 | 15.76 | 190963 | 29862 | 0.50% |
| 2024-11-19 | 15.75 | 15.72 | -0.02 | -0.13% | 15.50 | 15.84 | 319669 | 50147 | 0.84% |
| 2024-11-18 | 15.93 | 15.74 | -0.02 | -0.13% | 15.68 | 16.04 | 500320 | 79477 | 1.31% |
| 2024-11-15 | 15.83 | 15.76 | -0.05 | -0.32% | 15.68 | 16.06 | 340863 | 54263 | 0.90% |
| 2024-11-14 | 15.66 | 15.81 | 0.13 | 0.83% | 15.56 | 15.95 | 318188 | 50411 | 0.84% |
| 2024-11-13 | 15.45 | 15.68 | 0.24 | 1.55% | 15.40 | 15.76 | 270653 | 42296 | 0.71% |
| 2024-11-12 | 15.55 | 15.44 | -0.19 | -1.22% | 15.39 | 15.77 | 276680 | 43063 | 0.73% |
| 2024-11-11 | 15.72 | 15.63 | -0.15 | -0.95% | 15.45 | 15.73 | 248154 | 38690 | 0.65% |
| 2024-11-08 | 15.98 | 15.78 | -0.23 | -1.44% | 15.73 | 16.03 | 321673 | 50957 | 0.85% |
| 2024-11-07 | 15.64 | 16.01 | 0.29 | 1.84% | 15.62 | 16.01 | 384143 | 61044 | 1.01% |
| 2024-11-06 | 15.85 | 15.72 | -0.12 | -0.76% | 15.63 | 15.93 | 314537 | 49554 | 0.83% |
| 2024-11-05 | 15.67 | 15.84 | 0.09 | 0.57% | 15.60 | 15.85 | 288558 | 45469 | 0.76% |
| 2024-11-04 | 15.67 | 15.75 | 0.18 | 1.16% | 15.32 | 15.75 | 289316 | 45042 | 0.76% |
| 2024-11-01 | 15.42 | 15.57 | 0.17 | 1.10% | 15.41 | 15.83 | 394040 | 61657 | 1.04% |
| 2024-10-31 | 15.41 | 15.40 | -0.01 | -0.06% | 15.18 | 15.52 | 230853 | 35493 | 0.61% |
| 2024-10-30 | 15.58 | 15.41 | -0.09 | -0.58% | 15.34 | 15.77 | 272847 | 42290 | 0.72% |
| 2024-10-29 | 15.49 | 15.50 | 0.03 | 0.19% | 15.46 | 15.74 | 281382 | 43735 | 0.74% |
| 2024-10-28 | 15.49 | 15.47 | -0.07 | -0.45% | 15.32 | 15.52 | 236825 | 36501 | 0.62% |
| 2024-10-25 | 15.60 | 15.54 | -0.08 | -0.51% | 15.42 | 15.68 | 217250 | 33709 | 0.57% |
| 2024-10-24 | 15.65 | 15.62 | -0.12 | -0.76% | 15.55 | 15.83 | 214249 | 33565 | 0.56% |
| 2024-10-23 | 15.66 | 15.74 | 0.05 | 0.32% | 15.66 | 15.82 | 231362 | 36414 | 0.61% |
| 2024-10-22 | 15.69 | 15.69 | -0.06 | -0.38% | 15.62 | 15.95 | 289676 | 45608 | 0.76% |
| 2024-10-21 | 15.82 | 15.75 | -0.11 | -0.69% | 15.52 | 15.83 | 367240 | 57481 | 0.96% |
| 2024-10-18 | 15.82 | 15.86 | -0.02 | -0.13% | 15.43 | 16.08 | 584595 | 92136 | 1.54% |
| 2024-10-17 | 16.35 | 15.88 | -0.49 | -2.99% | 15.83 | 16.35 | 695257 | 111819 | 1.83% |
| 2024-10-16 | 15.49 | 16.37 | 0.74 | 4.73% | 15.46 | 16.56 | 885821 | 143845 | 2.33% |
| 2024-10-15 | 15.93 | 15.63 | -0.32 | -2.01% | 15.62 | 16.26 | 483112 | 76914 | 1.27% |
| 2024-10-14 | 15.50 | 15.95 | 0.74 | 4.87% | 15.50 | 16.29 | 971667 | 154879 | 2.55% |
| 2024-10-11 | 15.28 | 15.21 | -0.14 | -0.91% | 15.10 | 15.61 | 288844 | 44215 | 0.76% |
| 2024-10-10 | 14.90 | 15.35 | 0.57 | 3.86% | 14.90 | 15.73 | 623528 | 96158 | 1.64% |
| 2024-10-09 | 15.50 | 14.78 | -1.10 | -6.93% | 14.70 | 15.65 | 578964 | 87597 | 1.52% |
| 2024-10-08 | 17.10 | 15.88 | 0.13 | 0.83% | 15.36 | 17.23 | 865234 | 139195 | 2.27% |
| 2024-09-30 | 14.95 | 15.75 | 0.95 | 6.42% | 14.74 | 15.80 | 837628 | 127752 | 2.20% |
| 2024-09-27 | 15.10 | 14.80 | -0.16 | -1.07% | 14.62 | 15.28 | 190258 | 28284 | 0.50% |
| 2024-09-26 | 14.47 | 14.96 | 0.43 | 2.96% | 14.38 | 14.96 | 286166 | 41973 | 0.75% |
| 2024-09-25 | 14.30 | 14.53 | 0.37 | 2.61% | 14.29 | 14.70 | 341032 | 49469 | 0.90% |
| 2024-09-24 | 13.80 | 14.16 | 0.38 | 2.76% | 13.70 | 14.18 | 248321 | 34734 | 0.65% |
| 2024-09-23 | 13.40 | 13.78 | 0.38 | 2.84% | 13.35 | 13.78 | 174166 | 23759 | 0.46% |
| 2024-09-20 | 13.20 | 13.40 | 0.18 | 1.36% | 13.19 | 13.44 | 193319 | 25837 | 0.51% |
| 2024-09-19 | 13.25 | 13.22 | 0.00 | 0.00% | 13.03 | 13.29 | 151954 | 19985 | 0.40% |
| 2024-09-18 | 13.12 | 13.22 | 0.16 | 1.23% | 13.05 | 13.26 | 126871 | 16715 | 0.33% |
| 2024-09-13 | 13.25 | 13.06 | -0.19 | -1.43% | 13.06 | 13.37 | 145936 | 19291 | 0.38% |
| 2024-09-12 | 12.85 | 13.25 | 0.37 | 2.87% | 12.83 | 13.28 | 274104 | 36026 | 0.72% |
| 2024-09-11 | 13.12 | 12.88 | -0.27 | -2.05% | 12.85 | 13.14 | 189654 | 24577 | 0.50% |
| 2024-09-10 | 13.18 | 13.15 | -0.03 | -0.23% | 13.06 | 13.28 | 173214 | 22798 | 0.46% |
| 2024-09-09 | 13.43 | 13.18 | -0.29 | -2.15% | 13.13 | 13.43 | 204982 | 27053 | 0.54% |
| 2024-09-06 | 13.40 | 13.47 | 0.07 | 0.52% | 13.39 | 13.66 | 188886 | 25603 | 0.50% |
| 2024-09-05 | 13.54 | 13.40 | -0.09 | -0.67% | 13.18 | 13.56 | 341184 | 45311 | 0.90% |
| 2024-09-04 | 13.60 | 13.49 | -0.19 | -1.39% | 13.40 | 13.71 | 221051 | 29919 | 0.58% |
| 2024-09-03 | 13.91 | 13.68 | -0.24 | -1.72% | 13.52 | 13.97 | 296422 | 40488 | 0.78% |
| 2024-09-02 | 13.90 | 13.92 | -0.01 | -0.07% | 13.80 | 14.11 | 260032 | 36346 | 0.68% |
| 2024-08-30 | 14.09 | 13.93 | -0.22 | -1.55% | 13.93 | 14.37 | 427343 | 60314 | 1.12% |
| 2024-08-29 | 14.59 | 14.15 | -0.48 | -3.28% | 14.05 | 14.59 | 356857 | 50744 | 0.94% |
| 2024-08-28 | 14.85 | 14.63 | -0.33 | -2.21% | 14.54 | 14.86 | 301478 | 44198 | 0.79% |
| 2024-08-27 | 15.01 | 14.96 | -0.04 | -0.27% | 14.83 | 15.08 | 136845 | 20473 | 0.36% |
| 2024-08-26 | 15.11 | 15.00 | -0.08 | -0.53% | 14.81 | 15.15 | 159876 | 23863 | 0.42% |
| 2024-08-23 | 15.08 | 15.08 | 0.02 | 0.13% | 14.94 | 15.11 | 155788 | 23438 | 0.41% |
| 2024-08-22 | 14.71 | 15.06 | 0.31 | 2.10% | 14.71 | 15.09 | 207363 | 31084 | 0.54% |
| 2024-08-21 | 15.08 | 14.75 | -0.37 | -2.45% | 14.70 | 15.12 | 243996 | 36125 | 0.64% |
| 2024-08-20 | 15.15 | 15.12 | -0.03 | -0.20% | 15.07 | 15.22 | 252506 | 38228 | 0.66% |
| 2024-08-19 | 14.57 | 15.15 | 0.60 | 4.12% | 14.57 | 15.15 | 370826 | 55351 | 0.97% |
| 2024-08-16 | 14.22 | 14.55 | 0.29 | 2.03% | 14.17 | 14.56 | 249821 | 35987 | 0.66% |
| 2024-08-15 | 14.17 | 14.26 | 0.07 | 0.49% | 14.13 | 14.28 | 193187 | 27452 | 0.51% |
| 2024-08-14 | 14.24 | 14.19 | 0.00 | 0.00% | 14.16 | 14.37 | 110376 | 15719 | 0.29% |
| 2024-08-13 | 14.13 | 14.19 | 0.10 | 0.71% | 14.09 | 14.30 | 104918 | 14916 | 0.28% |