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 | 15.05 | 15.16 | 0.01 | 0.07% | 15.03 | 15.20 | 77525 | 11718 | 2.04% |
| 2024-11-20 | 15.05 | 15.15 | 0.02 | 0.13% | 14.95 | 15.18 | 91402 | 13781 | 2.41% |
| 2024-11-19 | 15.03 | 15.13 | 0.10 | 0.67% | 14.80 | 15.13 | 98398 | 14740 | 2.59% |
| 2024-11-18 | 14.85 | 15.03 | 0.30 | 2.04% | 14.73 | 15.17 | 105510 | 15784 | 2.78% |
| 2024-11-15 | 14.82 | 14.73 | -0.10 | -0.67% | 14.69 | 14.98 | 82271 | 12215 | 2.16% |
| 2024-11-14 | 15.27 | 14.83 | -0.47 | -3.07% | 14.81 | 15.28 | 113301 | 17030 | 2.98% |
| 2024-11-13 | 15.11 | 15.30 | 0.06 | 0.39% | 14.94 | 15.30 | 124773 | 18890 | 3.28% |
| 2024-11-12 | 15.68 | 15.24 | -0.32 | -2.06% | 15.12 | 15.82 | 181862 | 28106 | 4.79% |
| 2024-11-11 | 15.20 | 15.56 | 0.30 | 1.97% | 15.14 | 15.60 | 184800 | 28346 | 4.86% |
| 2024-11-08 | 15.60 | 15.26 | -0.12 | -0.78% | 15.23 | 15.75 | 216680 | 33480 | 5.70% |
| 2024-11-07 | 15.11 | 15.38 | 0.16 | 1.05% | 15.10 | 15.55 | 241471 | 37021 | 6.35% |
| 2024-11-06 | 15.27 | 15.22 | -0.05 | -0.33% | 15.00 | 15.54 | 327511 | 49908 | 8.62% |
| 2024-11-05 | 15.20 | 15.27 | 0.31 | 2.07% | 14.82 | 15.50 | 457990 | 69377 | 12.05% |
| 2024-11-04 | 14.40 | 14.96 | 1.36 | 10.00% | 14.25 | 14.96 | 277756 | 41017 | 7.31% |
| 2024-11-01 | 13.73 | 13.60 | -0.19 | -1.38% | 13.52 | 13.85 | 107515 | 14701 | 2.83% |
| 2024-10-31 | 13.81 | 13.79 | -0.02 | -0.14% | 13.68 | 13.91 | 130166 | 17920 | 3.43% |
| 2024-10-30 | 13.84 | 13.81 | -0.13 | -0.93% | 13.73 | 14.03 | 111318 | 15423 | 2.93% |
| 2024-10-29 | 14.18 | 13.94 | -0.24 | -1.69% | 13.91 | 14.24 | 169606 | 23880 | 4.46% |
| 2024-10-28 | 14.19 | 14.18 | -0.75 | -5.02% | 13.80 | 14.26 | 356105 | 49916 | 9.37% |
| 2024-10-25 | 14.55 | 14.93 | 0.46 | 3.18% | 14.55 | 15.07 | 122813 | 18232 | 3.23% |
| 2024-10-24 | 14.34 | 14.47 | 0.05 | 0.35% | 14.24 | 14.54 | 74269 | 10694 | 1.95% |
| 2024-10-23 | 14.20 | 14.42 | 0.28 | 1.98% | 14.08 | 14.56 | 93828 | 13462 | 2.47% |
| 2024-10-22 | 13.96 | 14.14 | 0.17 | 1.22% | 13.91 | 14.25 | 88345 | 12476 | 2.32% |
| 2024-10-21 | 13.92 | 13.97 | 0.07 | 0.50% | 13.80 | 14.09 | 90413 | 12609 | 2.38% |
| 2024-10-18 | 13.53 | 13.90 | 0.38 | 2.81% | 13.46 | 14.08 | 86364 | 11934 | 2.27% |
| 2024-10-17 | 13.57 | 13.52 | 0.01 | 0.07% | 13.51 | 13.85 | 67489 | 9206 | 1.78% |
| 2024-10-16 | 13.48 | 13.51 | -0.10 | -0.73% | 13.41 | 13.70 | 52368 | 7086 | 1.38% |
| 2024-10-15 | 13.99 | 13.61 | -0.43 | -3.06% | 13.59 | 14.01 | 73590 | 10156 | 1.94% |
| 2024-10-14 | 13.93 | 14.04 | 0.08 | 0.57% | 13.56 | 14.08 | 81452 | 11325 | 2.14% |
| 2024-10-11 | 14.65 | 13.96 | -0.72 | -4.90% | 13.82 | 14.65 | 86772 | 12262 | 2.28% |
| 2024-10-10 | 14.65 | 14.68 | 0.14 | 0.96% | 14.33 | 15.05 | 94860 | 13992 | 2.50% |
| 2024-10-09 | 15.50 | 14.54 | -1.44 | -9.01% | 14.45 | 15.50 | 141419 | 21300 | 3.72% |
| 2024-10-08 | 16.53 | 15.98 | 0.94 | 6.25% | 15.30 | 16.53 | 201767 | 32216 | 5.31% |
| 2024-09-30 | 14.40 | 15.04 | 1.25 | 9.06% | 13.95 | 15.08 | 178785 | 26140 | 4.70% |
| 2024-09-27 | 13.46 | 13.79 | 0.49 | 3.68% | 13.46 | 13.83 | 63905 | 8718 | 1.68% |
| 2024-09-26 | 12.86 | 13.30 | 0.44 | 3.42% | 12.81 | 13.30 | 57141 | 7475 | 1.50% |
| 2024-09-25 | 12.85 | 12.86 | 0.08 | 0.63% | 12.84 | 13.16 | 58694 | 7624 | 1.54% |
| 2024-09-24 | 12.34 | 12.78 | 0.48 | 3.90% | 12.29 | 12.78 | 53895 | 6773 | 1.42% |
| 2024-09-23 | 12.42 | 12.30 | -0.14 | -1.13% | 12.28 | 12.51 | 25991 | 3212 | 0.68% |
| 2024-09-20 | 12.60 | 12.44 | -0.07 | -0.56% | 12.34 | 12.66 | 22507 | 2810 | 0.59% |
| 2024-09-19 | 12.42 | 12.51 | 0.17 | 1.38% | 12.34 | 12.70 | 27974 | 3504 | 0.74% |
| 2024-09-18 | 12.38 | 12.34 | -0.09 | -0.72% | 12.16 | 12.42 | 22981 | 2820 | 0.60% |
| 2024-09-13 | 12.56 | 12.43 | -0.20 | -1.58% | 12.40 | 12.71 | 29096 | 3637 | 0.77% |
| 2024-09-12 | 12.80 | 12.63 | -0.14 | -1.10% | 12.61 | 12.91 | 25592 | 3252 | 0.67% |
| 2024-09-11 | 12.55 | 12.77 | 0.08 | 0.63% | 12.55 | 12.92 | 31592 | 4036 | 0.83% |
| 2024-09-10 | 12.70 | 12.69 | 0.00 | 0.00% | 12.65 | 12.78 | 36728 | 4665 | 0.97% |
| 2024-09-09 | 12.80 | 12.69 | -0.16 | -1.25% | 12.67 | 12.88 | 37577 | 4788 | 0.99% |
| 2024-09-06 | 12.99 | 12.85 | -0.19 | -1.46% | 12.83 | 13.08 | 34274 | 4429 | 0.90% |
| 2024-09-05 | 12.89 | 13.04 | 0.16 | 1.24% | 12.86 | 13.08 | 43747 | 5690 | 1.15% |
| 2024-09-04 | 12.72 | 12.88 | 0.11 | 0.86% | 12.66 | 12.99 | 44413 | 5709 | 1.17% |
| 2024-09-03 | 12.47 | 12.77 | 0.39 | 3.15% | 12.37 | 12.80 | 74186 | 9396 | 1.95% |
| 2024-09-02 | 12.46 | 12.38 | -0.14 | -1.12% | 12.37 | 12.60 | 41284 | 5161 | 1.09% |
| 2024-08-30 | 12.32 | 12.52 | 0.15 | 1.21% | 12.30 | 12.69 | 62449 | 7830 | 1.64% |
| 2024-08-29 | 12.00 | 12.37 | 0.40 | 3.34% | 11.85 | 12.41 | 44442 | 5434 | 1.17% |
| 2024-08-28 | 12.00 | 11.97 | -0.12 | -0.99% | 11.93 | 12.12 | 30273 | 3636 | 0.80% |
| 2024-08-27 | 12.07 | 12.09 | 0.07 | 0.58% | 11.99 | 12.20 | 47156 | 5716 | 1.24% |
| 2024-08-26 | 12.12 | 12.02 | 0.42 | 3.62% | 12.01 | 12.41 | 81490 | 9908 | 2.14% |
| 2024-08-23 | 11.37 | 11.60 | 0.18 | 1.58% | 11.30 | 11.68 | 26459 | 3051 | 0.70% |
| 2024-08-22 | 11.77 | 11.42 | -0.32 | -2.73% | 11.42 | 11.83 | 36096 | 4170 | 0.95% |
| 2024-08-21 | 11.87 | 11.74 | -0.12 | -1.01% | 11.73 | 11.89 | 17340 | 2045 | 0.46% |
| 2024-08-20 | 12.10 | 11.86 | -0.22 | -1.82% | 11.80 | 12.14 | 31709 | 3774 | 0.83% |
| 2024-08-19 | 12.08 | 12.08 | -0.01 | -0.08% | 12.02 | 12.18 | 16073 | 1947 | 0.42% |
| 2024-08-16 | 12.18 | 12.09 | -0.07 | -0.58% | 12.08 | 12.21 | 18525 | 2246 | 0.49% |
| 2024-08-15 | 12.06 | 12.16 | 0.08 | 0.66% | 11.99 | 12.24 | 22723 | 2756 | 0.60% |
| 2024-08-14 | 12.26 | 12.08 | -0.14 | -1.15% | 12.08 | 12.27 | 20516 | 2488 | 0.54% |
| 2024-08-13 | 12.07 | 12.22 | 0.10 | 0.83% | 12.02 | 12.22 | 15718 | 1906 | 0.41% |