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 | 15.41 | 15.36 | -0.06 | -0.39% | 14.95 | 15.58 | 26475 | 4076 | 1.27% |
| 2024-11-20 | 15.40 | 15.42 | 0.05 | 0.33% | 15.28 | 15.53 | 22188 | 3419 | 1.06% |
| 2024-11-19 | 15.06 | 15.37 | 0.49 | 3.29% | 14.88 | 15.39 | 27193 | 4124 | 1.30% |
| 2024-11-18 | 15.42 | 14.88 | -0.50 | -3.25% | 14.73 | 15.49 | 38527 | 5808 | 1.84% |
| 2024-11-15 | 15.63 | 15.38 | -0.23 | -1.47% | 15.36 | 15.84 | 24470 | 3818 | 1.17% |
| 2024-11-14 | 16.09 | 15.61 | -0.51 | -3.16% | 15.58 | 16.18 | 28377 | 4507 | 1.36% |
| 2024-11-13 | 16.00 | 16.12 | 0.02 | 0.12% | 15.60 | 16.17 | 38731 | 6163 | 1.85% |
| 2024-11-12 | 16.30 | 16.10 | -0.15 | -0.92% | 15.96 | 16.35 | 40627 | 6571 | 1.95% |
| 2024-11-11 | 16.26 | 16.25 | 0.06 | 0.37% | 15.97 | 16.36 | 44463 | 7173 | 2.13% |
| 2024-11-08 | 15.99 | 16.19 | 0.21 | 1.31% | 15.86 | 16.26 | 57865 | 9301 | 2.77% |
| 2024-11-07 | 15.87 | 15.98 | 0.02 | 0.13% | 15.69 | 16.40 | 63481 | 10202 | 3.04% |
| 2024-11-06 | 16.56 | 15.96 | -0.59 | -3.56% | 15.90 | 16.66 | 91742 | 14891 | 4.39% |
| 2024-11-05 | 16.21 | 16.55 | 0.06 | 0.36% | 15.91 | 16.55 | 109501 | 17721 | 5.24% |
| 2024-11-04 | 15.18 | 16.49 | 1.16 | 7.57% | 15.18 | 16.50 | 111083 | 17824 | 5.32% |
| 2024-11-01 | 14.98 | 15.33 | 0.19 | 1.25% | 14.89 | 16.00 | 109031 | 16857 | 5.22% |
| 2024-10-31 | 15.24 | 15.14 | -0.41 | -2.64% | 14.70 | 15.29 | 116242 | 17382 | 5.57% |
| 2024-10-30 | 15.11 | 15.55 | 1.17 | 8.14% | 14.84 | 15.82 | 187563 | 29057 | 8.98% |
| 2024-10-29 | 14.60 | 14.38 | -0.16 | -1.10% | 14.36 | 14.77 | 33054 | 4790 | 1.58% |
| 2024-10-28 | 14.21 | 14.54 | 0.33 | 2.32% | 14.17 | 14.54 | 24403 | 3499 | 1.17% |
| 2024-10-25 | 13.97 | 14.21 | 0.24 | 1.72% | 13.97 | 14.23 | 20696 | 2928 | 0.99% |
| 2024-10-24 | 14.16 | 13.97 | -0.21 | -1.48% | 13.91 | 14.16 | 17024 | 2380 | 0.82% |
| 2024-10-23 | 14.08 | 14.18 | -0.01 | -0.07% | 14.00 | 14.39 | 33239 | 4720 | 1.59% |
| 2024-10-22 | 14.18 | 14.19 | 0.10 | 0.71% | 13.99 | 14.20 | 28051 | 3954 | 1.34% |
| 2024-10-21 | 14.05 | 14.09 | 0.00 | 0.00% | 13.93 | 14.20 | 33955 | 4776 | 1.63% |
| 2024-10-18 | 13.77 | 14.09 | 0.33 | 2.40% | 13.60 | 14.23 | 35360 | 4950 | 1.70% |
| 2024-10-17 | 14.07 | 13.76 | -0.33 | -2.34% | 13.68 | 14.27 | 32702 | 4562 | 1.57% |
| 2024-10-16 | 13.41 | 14.09 | 0.46 | 3.37% | 13.41 | 14.18 | 43057 | 6001 | 2.07% |
| 2024-10-15 | 13.74 | 13.63 | -0.12 | -0.87% | 13.49 | 14.30 | 33315 | 4596 | 1.60% |
| 2024-10-14 | 13.33 | 13.75 | 0.43 | 3.23% | 13.20 | 13.78 | 27420 | 3724 | 1.32% |
| 2024-10-11 | 13.97 | 13.32 | -0.63 | -4.52% | 13.16 | 14.08 | 33525 | 4514 | 1.61% |
| 2024-10-10 | 13.74 | 13.95 | 0.12 | 0.87% | 13.62 | 14.29 | 35602 | 4979 | 1.71% |
| 2024-10-09 | 15.01 | 13.83 | -1.53 | -9.96% | 13.82 | 15.12 | 60473 | 8652 | 2.91% |
| 2024-10-08 | 16.38 | 15.36 | 0.36 | 2.40% | 14.65 | 16.49 | 84115 | 13052 | 4.05% |
| 2024-09-30 | 14.38 | 15.00 | 1.25 | 9.09% | 14.17 | 15.07 | 64112 | 9416 | 3.08% |
| 2024-09-27 | 13.31 | 13.75 | 0.43 | 3.23% | 13.31 | 13.84 | 22993 | 3151 | 1.11% |
| 2024-09-26 | 13.15 | 13.32 | 0.15 | 1.14% | 13.09 | 13.33 | 19983 | 2640 | 0.96% |
| 2024-09-25 | 13.16 | 13.17 | -0.04 | -0.30% | 13.05 | 13.55 | 31039 | 4127 | 1.49% |
| 2024-09-24 | 12.82 | 13.21 | 0.39 | 3.04% | 12.82 | 13.81 | 40247 | 5347 | 1.94% |
| 2024-09-23 | 12.85 | 12.82 | 0.00 | 0.00% | 12.74 | 12.90 | 9243 | 1186 | 0.44% |
| 2024-09-20 | 12.85 | 12.82 | -0.17 | -1.31% | 12.70 | 13.04 | 16629 | 2131 | 0.80% |
| 2024-09-19 | 12.35 | 12.99 | 0.64 | 5.18% | 12.35 | 13.02 | 32737 | 4175 | 1.57% |
| 2024-09-18 | 12.23 | 12.35 | 0.12 | 0.98% | 11.99 | 12.43 | 15978 | 1945 | 0.77% |
| 2024-09-13 | 12.34 | 12.23 | -0.11 | -0.89% | 12.20 | 12.34 | 9436 | 1157 | 0.45% |
| 2024-09-12 | 12.42 | 12.34 | -0.07 | -0.56% | 12.28 | 12.49 | 12564 | 1554 | 0.60% |
| 2024-09-11 | 12.33 | 12.41 | 0.08 | 0.65% | 12.20 | 12.44 | 9620 | 1191 | 0.46% |
| 2024-09-10 | 12.21 | 12.33 | 0.13 | 1.07% | 12.11 | 12.36 | 9717 | 1191 | 0.47% |
| 2024-09-09 | 12.10 | 12.20 | 0.10 | 0.83% | 11.94 | 12.36 | 10853 | 1320 | 0.52% |
| 2024-09-06 | 12.40 | 12.10 | -0.30 | -2.42% | 12.00 | 12.41 | 20762 | 2523 | 1.00% |
| 2024-09-05 | 12.43 | 12.40 | -0.03 | -0.24% | 12.28 | 12.53 | 11411 | 1414 | 0.55% |
| 2024-09-04 | 12.31 | 12.43 | 0.13 | 1.06% | 12.17 | 12.58 | 17295 | 2147 | 0.83% |
| 2024-09-03 | 12.05 | 12.30 | 0.21 | 1.74% | 12.05 | 12.31 | 12474 | 1521 | 0.60% |
| 2024-09-02 | 12.21 | 12.09 | -0.15 | -1.23% | 12.09 | 12.35 | 12529 | 1534 | 0.60% |
| 2024-08-30 | 12.30 | 12.24 | -0.06 | -0.49% | 12.20 | 12.51 | 20202 | 2501 | 0.97% |
| 2024-08-29 | 11.97 | 12.30 | 0.33 | 2.76% | 11.87 | 12.34 | 16276 | 1982 | 0.78% |
| 2024-08-28 | 11.88 | 11.97 | 0.09 | 0.76% | 11.80 | 12.02 | 8984 | 1071 | 0.43% |
| 2024-08-27 | 11.98 | 11.88 | -0.22 | -1.82% | 11.83 | 12.13 | 10841 | 1295 | 0.52% |
| 2024-08-26 | 11.84 | 12.10 | 0.26 | 2.20% | 11.76 | 12.20 | 14627 | 1755 | 0.70% |
| 2024-08-23 | 11.78 | 11.84 | 0.06 | 0.51% | 11.60 | 11.86 | 10925 | 1283 | 0.53% |
| 2024-08-22 | 12.06 | 11.78 | -0.26 | -2.16% | 11.78 | 12.11 | 10150 | 1207 | 0.49% |
| 2024-08-21 | 12.04 | 12.04 | -0.01 | -0.08% | 11.89 | 12.13 | 6907 | 831 | 0.33% |
| 2024-08-20 | 12.31 | 12.05 | -0.25 | -2.03% | 11.97 | 12.35 | 12702 | 1533 | 0.61% |
| 2024-08-19 | 12.28 | 12.30 | -0.14 | -1.13% | 12.12 | 12.44 | 13720 | 1684 | 0.66% |
| 2024-08-16 | 12.66 | 12.44 | -0.18 | -1.43% | 12.44 | 12.69 | 10325 | 1294 | 0.50% |
| 2024-08-15 | 12.49 | 12.62 | 0.09 | 0.72% | 12.33 | 12.75 | 12912 | 1625 | 0.62% |
| 2024-08-14 | 12.68 | 12.53 | -0.18 | -1.42% | 12.50 | 12.78 | 10094 | 1272 | 0.49% |
| 2024-08-13 | 12.58 | 12.71 | 0.14 | 1.11% | 12.45 | 12.72 | 9890 | 1247 | 0.48% |