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 | 15.40 | 15.66 | 0.13 | 0.84% | 15.40 | 15.81 | 13261 | 2069 | 1.33% |
| 2024-11-20 | 15.16 | 15.53 | 0.37 | 2.44% | 15.08 | 15.53 | 15360 | 2364 | 1.54% |
| 2024-11-19 | 15.10 | 15.16 | 0.13 | 0.86% | 14.88 | 15.24 | 14467 | 2177 | 1.45% |
| 2024-11-18 | 15.60 | 15.03 | -0.45 | -2.91% | 14.90 | 15.61 | 24354 | 3689 | 2.44% |
| 2024-11-15 | 15.90 | 15.48 | -0.45 | -2.82% | 15.43 | 16.08 | 27350 | 4301 | 2.74% |
| 2024-11-14 | 16.14 | 15.93 | -0.28 | -1.73% | 15.86 | 16.47 | 45140 | 7288 | 4.52% |
| 2024-11-13 | 15.82 | 16.21 | 0.07 | 0.43% | 15.82 | 17.00 | 87943 | 14402 | 8.80% |
| 2024-11-12 | 15.57 | 16.14 | 0.59 | 3.79% | 15.57 | 17.11 | 97940 | 16408 | 9.81% |
| 2024-11-11 | 14.90 | 15.55 | 0.55 | 3.67% | 14.82 | 15.66 | 27549 | 4238 | 2.76% |
| 2024-11-08 | 15.02 | 15.00 | 0.20 | 1.35% | 14.69 | 15.20 | 21519 | 3220 | 2.15% |
| 2024-11-07 | 14.26 | 14.80 | 0.45 | 3.14% | 14.19 | 14.82 | 21683 | 3183 | 2.17% |
| 2024-11-06 | 14.34 | 14.35 | 0.01 | 0.07% | 14.08 | 14.48 | 19587 | 2800 | 1.96% |
| 2024-11-05 | 14.35 | 14.34 | 0.12 | 0.84% | 14.18 | 14.40 | 15508 | 2216 | 1.55% |
| 2024-11-04 | 13.85 | 14.22 | 0.37 | 2.67% | 13.66 | 14.28 | 15632 | 2197 | 1.57% |
| 2024-11-01 | 14.26 | 13.85 | -0.49 | -3.42% | 13.71 | 14.46 | 21700 | 3022 | 2.17% |
| 2024-10-31 | 14.17 | 14.34 | 0.00 | 0.00% | 14.16 | 14.48 | 23006 | 3297 | 2.30% |
| 2024-10-30 | 14.40 | 14.34 | -0.16 | -1.10% | 14.17 | 14.80 | 20093 | 2899 | 2.01% |
| 2024-10-29 | 15.19 | 14.50 | -0.58 | -3.85% | 14.33 | 15.37 | 37361 | 5504 | 3.74% |
| 2024-10-28 | 14.22 | 15.08 | 0.84 | 5.90% | 14.21 | 15.50 | 44543 | 6632 | 4.46% |
| 2024-10-25 | 14.21 | 14.24 | 0.02 | 0.14% | 14.05 | 14.38 | 30085 | 4272 | 3.01% |
| 2024-10-24 | 13.85 | 14.22 | 0.41 | 2.97% | 13.84 | 14.44 | 34153 | 4839 | 3.42% |
| 2024-10-23 | 14.00 | 13.81 | -0.10 | -0.72% | 13.77 | 14.15 | 24571 | 3432 | 2.46% |
| 2024-10-22 | 13.69 | 13.91 | 0.22 | 1.61% | 13.61 | 14.08 | 25716 | 3564 | 2.57% |
| 2024-10-21 | 13.43 | 13.69 | 0.27 | 2.01% | 13.35 | 13.70 | 28502 | 3865 | 2.85% |
| 2024-10-18 | 13.22 | 13.42 | 0.14 | 1.05% | 13.11 | 13.61 | 34490 | 4625 | 3.45% |
| 2024-10-17 | 13.60 | 13.28 | -0.77 | -5.48% | 13.15 | 13.69 | 56013 | 7493 | 5.61% |
| 2024-10-16 | 12.90 | 14.05 | 1.08 | 8.33% | 12.85 | 14.27 | 71683 | 9970 | 7.18% |
| 2024-10-15 | 13.00 | 12.97 | -0.05 | -0.38% | 12.83 | 13.29 | 18024 | 2361 | 1.80% |
| 2024-10-14 | 12.73 | 13.02 | 0.39 | 3.09% | 12.66 | 13.08 | 18956 | 2446 | 1.90% |
| 2024-10-11 | 13.15 | 12.63 | -0.51 | -3.88% | 12.55 | 13.23 | 23716 | 3042 | 2.37% |
| 2024-10-10 | 12.90 | 13.14 | 0.24 | 1.86% | 12.90 | 13.50 | 27250 | 3611 | 2.73% |
| 2024-10-09 | 14.28 | 12.90 | -1.40 | -9.79% | 12.87 | 14.28 | 34669 | 4648 | 3.47% |
| 2024-10-08 | 15.15 | 14.30 | 0.50 | 3.62% | 13.38 | 15.17 | 50808 | 7247 | 5.09% |
| 2024-09-30 | 13.06 | 13.80 | 1.10 | 8.66% | 12.63 | 13.94 | 43470 | 5805 | 4.35% |
| 2024-09-27 | 12.45 | 12.70 | 0.45 | 3.67% | 12.43 | 12.70 | 18167 | 2286 | 1.82% |
| 2024-09-26 | 11.95 | 12.25 | 0.26 | 2.17% | 11.93 | 12.25 | 15302 | 1850 | 1.53% |
| 2024-09-25 | 11.92 | 11.99 | 0.17 | 1.44% | 11.83 | 12.14 | 15266 | 1836 | 1.53% |
| 2024-09-24 | 11.58 | 11.82 | 0.31 | 2.69% | 11.48 | 11.82 | 11868 | 1384 | 1.19% |
| 2024-09-23 | 11.39 | 11.51 | 0.06 | 0.52% | 11.39 | 11.65 | 9544 | 1099 | 0.96% |
| 2024-09-20 | 11.66 | 11.45 | -0.24 | -2.05% | 11.39 | 11.70 | 8051 | 927 | 0.81% |
| 2024-09-19 | 11.30 | 11.69 | 0.40 | 3.54% | 11.23 | 11.75 | 11775 | 1359 | 1.18% |
| 2024-09-18 | 11.48 | 11.29 | -0.22 | -1.91% | 11.10 | 11.61 | 11923 | 1340 | 1.19% |
| 2024-09-13 | 11.77 | 11.51 | -0.23 | -1.96% | 11.50 | 11.78 | 8547 | 992 | 0.86% |
| 2024-09-12 | 11.87 | 11.74 | -0.04 | -0.34% | 11.74 | 11.95 | 10236 | 1211 | 1.02% |
| 2024-09-11 | 11.85 | 11.78 | -0.11 | -0.93% | 11.70 | 11.95 | 8260 | 976 | 0.83% |
| 2024-09-10 | 11.86 | 11.89 | 0.09 | 0.76% | 11.73 | 11.99 | 10226 | 1210 | 1.02% |
| 2024-09-09 | 11.77 | 11.80 | 0.14 | 1.20% | 11.52 | 11.96 | 9826 | 1159 | 0.98% |
| 2024-09-06 | 11.96 | 11.66 | -0.23 | -1.93% | 11.66 | 11.96 | 7633 | 897 | 0.76% |
| 2024-09-05 | 11.64 | 11.89 | 0.18 | 1.54% | 11.64 | 11.90 | 8398 | 993 | 0.84% |
| 2024-09-04 | 11.86 | 11.71 | -0.15 | -1.26% | 11.65 | 11.93 | 8111 | 954 | 0.81% |
| 2024-09-03 | 11.82 | 11.86 | 0.13 | 1.11% | 11.71 | 11.98 | 7800 | 924 | 0.78% |
| 2024-09-02 | 11.85 | 11.73 | -0.12 | -1.01% | 11.69 | 12.07 | 12246 | 1458 | 1.23% |
| 2024-08-30 | 11.68 | 11.85 | 0.16 | 1.37% | 11.61 | 12.02 | 15092 | 1791 | 1.51% |
| 2024-08-29 | 11.58 | 11.69 | 0.06 | 0.52% | 11.45 | 11.74 | 12030 | 1399 | 1.20% |
| 2024-08-28 | 11.40 | 11.63 | 0.17 | 1.48% | 11.33 | 11.77 | 12252 | 1422 | 1.23% |
| 2024-08-27 | 11.51 | 11.46 | -0.03 | -0.26% | 11.32 | 11.77 | 11430 | 1317 | 1.14% |
| 2024-08-26 | 11.30 | 11.49 | 0.23 | 2.04% | 11.21 | 11.60 | 13517 | 1548 | 1.35% |
| 2024-08-23 | 11.51 | 11.26 | -0.25 | -2.17% | 11.20 | 11.53 | 15213 | 1722 | 1.52% |
| 2024-08-22 | 11.68 | 11.51 | -0.12 | -1.03% | 11.50 | 11.88 | 12183 | 1414 | 1.22% |
| 2024-08-21 | 11.70 | 11.63 | -0.07 | -0.60% | 11.55 | 11.76 | 12162 | 1418 | 1.22% |
| 2024-08-20 | 11.89 | 11.70 | -0.22 | -1.85% | 11.60 | 11.95 | 19416 | 2283 | 1.94% |
| 2024-08-19 | 12.22 | 11.92 | -0.27 | -2.21% | 11.82 | 12.22 | 30334 | 3628 | 3.04% |
| 2024-08-16 | 12.17 | 12.19 | -0.07 | -0.57% | 12.00 | 12.37 | 33095 | 4040 | 3.31% |
| 2024-08-15 | 12.18 | 12.26 | -0.13 | -1.05% | 11.92 | 12.37 | 52275 | 6341 | 5.23% |