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 | 15.09 | 15.23 | 0.08 | 0.53% | 15.05 | 15.31 | 48338 | 7347 | 0.94% |
| 2024-11-20 | 14.97 | 15.15 | 0.09 | 0.60% | 14.90 | 15.20 | 41006 | 6188 | 0.80% |
| 2024-11-19 | 14.46 | 15.06 | 0.57 | 3.93% | 14.45 | 15.07 | 45095 | 6677 | 0.88% |
| 2024-11-18 | 14.77 | 14.49 | -0.14 | -0.96% | 14.38 | 14.82 | 40666 | 5941 | 0.79% |
| 2024-11-15 | 14.79 | 14.63 | -0.17 | -1.15% | 14.63 | 14.98 | 40124 | 5948 | 0.78% |
| 2024-11-14 | 15.28 | 14.80 | -0.46 | -3.01% | 14.73 | 15.28 | 49016 | 7340 | 0.96% |
| 2024-11-13 | 14.90 | 15.26 | 0.21 | 1.40% | 14.83 | 15.26 | 56015 | 8441 | 1.09% |
| 2024-11-12 | 15.16 | 15.05 | -0.09 | -0.59% | 14.95 | 15.38 | 60098 | 9123 | 1.17% |
| 2024-11-11 | 14.96 | 15.14 | 0.17 | 1.14% | 14.87 | 15.15 | 63440 | 9527 | 1.24% |
| 2024-11-08 | 15.15 | 14.97 | -0.13 | -0.86% | 14.94 | 15.35 | 51930 | 7837 | 1.01% |
| 2024-11-07 | 14.78 | 15.10 | 0.35 | 2.37% | 14.68 | 15.12 | 55567 | 8324 | 1.08% |
| 2024-11-06 | 14.86 | 14.75 | -0.13 | -0.87% | 14.62 | 15.05 | 46686 | 6916 | 0.91% |
| 2024-11-05 | 14.66 | 14.88 | 0.24 | 1.64% | 14.55 | 14.95 | 52155 | 7702 | 1.02% |
| 2024-11-04 | 14.15 | 14.64 | 0.39 | 2.74% | 14.15 | 14.66 | 37787 | 5497 | 0.74% |
| 2024-11-01 | 14.60 | 14.25 | -0.54 | -3.65% | 14.16 | 14.68 | 57124 | 8216 | 1.11% |
| 2024-10-31 | 14.81 | 14.79 | -0.28 | -1.86% | 14.71 | 15.02 | 58211 | 8636 | 1.14% |
| 2024-10-30 | 15.18 | 15.07 | -0.11 | -0.72% | 14.89 | 15.26 | 38925 | 5855 | 0.76% |
| 2024-10-29 | 15.39 | 15.18 | -0.21 | -1.36% | 15.10 | 15.52 | 44099 | 6731 | 0.86% |
| 2024-10-28 | 15.12 | 15.39 | 0.15 | 0.98% | 15.07 | 15.39 | 49738 | 7572 | 0.97% |
| 2024-10-25 | 14.91 | 15.24 | 0.34 | 2.28% | 14.86 | 15.59 | 60298 | 9212 | 1.18% |
| 2024-10-24 | 14.89 | 14.90 | -0.04 | -0.27% | 14.71 | 15.01 | 39528 | 5863 | 0.77% |
| 2024-10-23 | 14.36 | 14.94 | 0.52 | 3.61% | 14.34 | 15.21 | 85866 | 12766 | 1.68% |
| 2024-10-22 | 14.22 | 14.42 | 0.23 | 1.62% | 14.06 | 14.43 | 41223 | 5880 | 0.80% |
| 2024-10-21 | 14.33 | 14.19 | -0.07 | -0.49% | 14.13 | 14.42 | 49019 | 6976 | 0.96% |
| 2024-10-18 | 13.81 | 14.26 | 0.34 | 2.44% | 13.81 | 14.44 | 44141 | 6274 | 0.86% |
| 2024-10-17 | 14.05 | 13.92 | -0.13 | -0.93% | 13.90 | 14.27 | 29959 | 4217 | 0.58% |
| 2024-10-16 | 13.91 | 14.05 | 0.08 | 0.57% | 13.77 | 14.16 | 28798 | 4034 | 0.56% |
| 2024-10-15 | 14.33 | 14.02 | -0.30 | -2.09% | 14.02 | 14.33 | 39868 | 5636 | 0.78% |
| 2024-10-14 | 14.41 | 14.32 | 0.15 | 1.06% | 13.96 | 14.42 | 43587 | 6193 | 0.85% |
| 2024-10-11 | 14.65 | 14.17 | -0.41 | -2.81% | 14.02 | 14.68 | 47343 | 6749 | 0.92% |
| 2024-10-10 | 14.46 | 14.58 | 0.12 | 0.83% | 14.26 | 14.96 | 57476 | 8425 | 1.12% |
| 2024-10-09 | 15.40 | 14.46 | -1.36 | -8.60% | 14.37 | 15.40 | 86195 | 12855 | 1.68% |
| 2024-10-08 | 16.78 | 15.82 | 0.56 | 3.67% | 15.01 | 16.78 | 121256 | 19142 | 2.37% |
| 2024-09-30 | 14.76 | 15.26 | 0.94 | 6.56% | 14.52 | 15.50 | 107675 | 16182 | 2.10% |
| 2024-09-27 | 14.09 | 14.32 | 0.50 | 3.62% | 13.94 | 14.38 | 35152 | 4972 | 0.69% |
| 2024-09-26 | 13.36 | 13.82 | 0.47 | 3.52% | 13.30 | 13.86 | 37430 | 5085 | 0.73% |
| 2024-09-25 | 13.45 | 13.35 | 0.00 | 0.00% | 13.33 | 13.66 | 43642 | 5893 | 0.85% |
| 2024-09-24 | 13.18 | 13.35 | 0.18 | 1.37% | 12.99 | 13.49 | 49387 | 6540 | 0.96% |
| 2024-09-23 | 13.02 | 13.17 | 0.10 | 0.77% | 12.87 | 13.23 | 15883 | 2083 | 0.31% |
| 2024-09-20 | 13.15 | 13.07 | -0.08 | -0.61% | 12.95 | 13.21 | 14865 | 1942 | 0.29% |
| 2024-09-19 | 12.95 | 13.15 | 0.27 | 2.10% | 12.81 | 13.24 | 15411 | 2010 | 0.30% |
| 2024-09-18 | 12.88 | 12.88 | 0.00 | 0.00% | 12.55 | 12.96 | 17671 | 2250 | 0.34% |
| 2024-09-13 | 12.98 | 12.88 | -0.15 | -1.15% | 12.84 | 13.08 | 19447 | 2517 | 0.38% |
| 2024-09-12 | 13.16 | 13.03 | -0.08 | -0.61% | 13.00 | 13.35 | 20727 | 2726 | 0.40% |
| 2024-09-11 | 13.07 | 13.11 | 0.00 | 0.00% | 12.98 | 13.25 | 21839 | 2866 | 0.43% |
| 2024-09-10 | 13.05 | 13.11 | 0.06 | 0.46% | 12.86 | 13.18 | 27726 | 3609 | 0.54% |
| 2024-09-09 | 12.97 | 13.05 | -0.05 | -0.38% | 12.97 | 13.27 | 26475 | 3470 | 0.52% |
| 2024-09-06 | 13.16 | 13.10 | -0.07 | -0.53% | 13.05 | 13.37 | 24804 | 3281 | 0.48% |
| 2024-09-05 | 13.15 | 13.17 | -0.08 | -0.60% | 13.10 | 13.33 | 20434 | 2699 | 0.40% |
| 2024-09-04 | 12.98 | 13.25 | 0.19 | 1.45% | 12.92 | 13.30 | 25075 | 3306 | 0.49% |
| 2024-09-03 | 12.84 | 13.06 | 0.25 | 1.95% | 12.74 | 13.09 | 18206 | 2363 | 0.36% |
| 2024-09-02 | 12.98 | 12.81 | -0.03 | -0.23% | 12.80 | 13.08 | 31220 | 4044 | 0.61% |
| 2024-08-30 | 12.68 | 12.84 | 0.04 | 0.31% | 12.64 | 13.02 | 24012 | 3094 | 0.47% |
| 2024-08-29 | 12.21 | 12.80 | 0.57 | 4.66% | 12.16 | 12.83 | 25842 | 3252 | 0.50% |
| 2024-08-28 | 12.30 | 12.23 | 0.00 | 0.00% | 12.11 | 12.41 | 19984 | 2447 | 0.39% |
| 2024-08-27 | 12.37 | 12.23 | -0.20 | -1.61% | 12.20 | 12.39 | 14281 | 1750 | 0.28% |
| 2024-08-26 | 12.43 | 12.43 | 0.00 | 0.00% | 12.30 | 12.60 | 13334 | 1659 | 0.26% |
| 2024-08-23 | 12.23 | 12.43 | 0.12 | 0.97% | 12.20 | 12.48 | 12162 | 1502 | 0.24% |
| 2024-08-22 | 12.42 | 12.31 | -0.11 | -0.89% | 12.24 | 12.54 | 12172 | 1502 | 0.24% |
| 2024-08-21 | 12.54 | 12.42 | -0.08 | -0.64% | 12.40 | 12.60 | 11427 | 1426 | 0.22% |
| 2024-08-20 | 12.88 | 12.50 | -0.35 | -2.72% | 12.44 | 12.93 | 20796 | 2610 | 0.41% |
| 2024-08-19 | 12.80 | 12.85 | 0.02 | 0.16% | 12.75 | 12.97 | 13624 | 1755 | 0.27% |
| 2024-08-16 | 12.93 | 12.83 | -0.17 | -1.31% | 12.80 | 13.09 | 18215 | 2357 | 0.36% |
| 2024-08-15 | 12.53 | 13.00 | 0.35 | 2.77% | 12.53 | 13.14 | 25781 | 3339 | 0.50% |
| 2024-08-14 | 12.74 | 12.65 | -0.11 | -0.86% | 12.55 | 12.84 | 14157 | 1793 | 0.28% |