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 | 15.12 | 15.25 | 0.10 | 0.66% | 15.00 | 15.36 | 32041 | 4878 | 2.42% |
| 2024-11-20 | 14.79 | 15.15 | 0.38 | 2.57% | 14.71 | 15.21 | 35797 | 5386 | 2.70% |
| 2024-11-19 | 14.35 | 14.77 | 0.59 | 4.16% | 14.18 | 14.77 | 24696 | 3587 | 1.87% |
| 2024-11-18 | 14.48 | 14.18 | -0.20 | -1.39% | 14.07 | 14.65 | 33763 | 4853 | 2.55% |
| 2024-11-15 | 14.73 | 14.38 | -0.41 | -2.77% | 14.36 | 14.92 | 25662 | 3766 | 1.94% |
| 2024-11-14 | 15.20 | 14.79 | -0.46 | -3.02% | 14.66 | 15.33 | 30662 | 4590 | 2.32% |
| 2024-11-13 | 14.92 | 15.25 | 0.20 | 1.33% | 14.72 | 15.28 | 34051 | 5120 | 2.57% |
| 2024-11-12 | 15.26 | 15.05 | -0.19 | -1.25% | 14.85 | 15.45 | 44155 | 6719 | 3.33% |
| 2024-11-11 | 14.70 | 15.24 | 0.37 | 2.49% | 14.69 | 15.25 | 37220 | 5606 | 2.81% |
| 2024-11-08 | 14.95 | 14.87 | 0.01 | 0.07% | 14.71 | 15.06 | 35454 | 5263 | 2.68% |
| 2024-11-07 | 14.50 | 14.86 | 0.27 | 1.85% | 14.37 | 14.86 | 37796 | 5554 | 2.85% |
| 2024-11-06 | 14.58 | 14.59 | 0.02 | 0.14% | 14.45 | 14.76 | 39866 | 5825 | 3.01% |
| 2024-11-05 | 14.38 | 14.57 | 0.17 | 1.18% | 14.33 | 14.64 | 43282 | 6269 | 3.27% |
| 2024-11-04 | 14.01 | 14.40 | 0.39 | 2.78% | 14.01 | 14.50 | 34848 | 5002 | 2.63% |
| 2024-11-01 | 14.59 | 14.01 | -0.68 | -4.63% | 14.00 | 14.99 | 51509 | 7371 | 3.89% |
| 2024-10-31 | 15.11 | 14.69 | 0.29 | 2.01% | 14.57 | 15.36 | 62721 | 9327 | 4.74% |
| 2024-10-30 | 14.46 | 14.40 | -0.16 | -1.10% | 14.20 | 14.66 | 41747 | 6023 | 3.15% |
| 2024-10-29 | 14.76 | 14.56 | -0.20 | -1.36% | 14.46 | 14.86 | 43168 | 6314 | 3.26% |
| 2024-10-28 | 14.36 | 14.76 | 0.34 | 2.36% | 14.35 | 14.78 | 42865 | 6270 | 3.24% |
| 2024-10-25 | 14.37 | 14.42 | 0.13 | 0.91% | 14.31 | 14.51 | 39743 | 5729 | 3.00% |
| 2024-10-24 | 14.41 | 14.29 | -0.20 | -1.38% | 14.17 | 14.41 | 35695 | 5088 | 2.70% |
| 2024-10-23 | 14.41 | 14.49 | 0.04 | 0.28% | 14.19 | 14.54 | 50246 | 7230 | 3.79% |
| 2024-10-22 | 14.10 | 14.45 | 0.20 | 1.40% | 14.08 | 14.50 | 44866 | 6427 | 3.39% |
| 2024-10-21 | 14.01 | 14.25 | 0.24 | 1.71% | 13.75 | 14.35 | 53518 | 7530 | 4.04% |
| 2024-10-18 | 13.45 | 14.01 | 0.54 | 4.01% | 13.40 | 14.28 | 52512 | 7300 | 3.97% |
| 2024-10-17 | 13.58 | 13.47 | -0.11 | -0.81% | 13.47 | 13.81 | 25229 | 3440 | 1.91% |
| 2024-10-16 | 13.50 | 13.58 | 0.00 | 0.00% | 13.36 | 13.71 | 22375 | 3039 | 1.69% |
| 2024-10-15 | 13.87 | 13.58 | -0.36 | -2.58% | 13.56 | 13.94 | 31527 | 4330 | 2.38% |
| 2024-10-14 | 13.87 | 13.94 | 0.07 | 0.50% | 13.48 | 13.94 | 35828 | 4926 | 2.71% |
| 2024-10-11 | 14.00 | 13.87 | -0.13 | -0.93% | 13.66 | 14.17 | 31703 | 4401 | 2.39% |
| 2024-10-10 | 13.94 | 14.00 | -0.09 | -0.64% | 13.67 | 14.30 | 45234 | 6363 | 3.42% |
| 2024-10-09 | 15.33 | 14.09 | -1.57 | -10.03% | 14.09 | 15.33 | 74222 | 10722 | 5.61% |
| 2024-10-08 | 15.83 | 15.66 | 1.26 | 8.75% | 14.66 | 15.83 | 133154 | 20531 | 10.06% |
| 2024-09-30 | 13.80 | 14.40 | 1.06 | 7.95% | 13.31 | 14.50 | 88216 | 12350 | 6.66% |
| 2024-09-27 | 12.92 | 13.34 | 0.50 | 3.89% | 12.80 | 13.45 | 35861 | 4711 | 2.71% |
| 2024-09-26 | 12.53 | 12.84 | 0.31 | 2.47% | 12.47 | 12.84 | 23532 | 2988 | 1.78% |
| 2024-09-25 | 12.62 | 12.53 | 0.06 | 0.48% | 12.49 | 12.87 | 24943 | 3166 | 1.88% |
| 2024-09-24 | 12.08 | 12.47 | 0.38 | 3.14% | 12.06 | 12.48 | 19221 | 2363 | 1.45% |
| 2024-09-23 | 12.06 | 12.09 | -0.07 | -0.58% | 12.01 | 12.25 | 11211 | 1359 | 0.85% |
| 2024-09-20 | 12.40 | 12.16 | -0.23 | -1.86% | 12.09 | 12.48 | 14679 | 1792 | 1.11% |
| 2024-09-19 | 12.31 | 12.39 | 0.22 | 1.81% | 12.06 | 12.52 | 14202 | 1752 | 1.07% |
| 2024-09-18 | 12.29 | 12.17 | -0.15 | -1.22% | 11.97 | 12.47 | 14610 | 1769 | 1.10% |
| 2024-09-13 | 12.50 | 12.32 | -0.23 | -1.83% | 12.32 | 12.67 | 14098 | 1751 | 1.06% |
| 2024-09-12 | 12.55 | 12.55 | -0.17 | -1.34% | 12.49 | 12.84 | 13958 | 1764 | 1.05% |
| 2024-09-11 | 12.67 | 12.72 | -0.07 | -0.55% | 12.60 | 12.84 | 13507 | 1720 | 1.02% |
| 2024-09-10 | 12.80 | 12.79 | 0.08 | 0.63% | 12.66 | 12.97 | 22154 | 2834 | 1.67% |
| 2024-09-09 | 12.68 | 12.71 | -0.07 | -0.55% | 12.48 | 12.82 | 17753 | 2248 | 1.34% |
| 2024-09-06 | 13.08 | 12.78 | -0.36 | -2.74% | 12.73 | 13.34 | 32909 | 4270 | 2.49% |
| 2024-09-05 | 12.77 | 13.14 | 0.47 | 3.71% | 12.67 | 13.42 | 47810 | 6234 | 3.61% |
| 2024-09-04 | 12.71 | 12.67 | -0.12 | -0.94% | 12.59 | 12.84 | 13636 | 1733 | 1.03% |
| 2024-09-03 | 12.70 | 12.79 | 0.09 | 0.71% | 12.64 | 12.89 | 13891 | 1774 | 1.05% |
| 2024-09-02 | 12.71 | 12.70 | -0.04 | -0.31% | 12.63 | 12.90 | 24510 | 3125 | 1.85% |
| 2024-08-30 | 12.51 | 12.74 | 0.25 | 2.00% | 12.41 | 12.90 | 22968 | 2922 | 1.73% |
| 2024-08-29 | 12.23 | 12.49 | 0.26 | 2.13% | 12.07 | 12.53 | 19161 | 2368 | 1.45% |
| 2024-08-28 | 11.85 | 12.23 | 0.08 | 0.66% | 11.85 | 12.42 | 19709 | 2412 | 1.49% |
| 2024-08-27 | 12.18 | 12.15 | -0.15 | -1.22% | 12.09 | 12.38 | 18237 | 2226 | 1.38% |
| 2024-08-26 | 12.13 | 12.30 | 0.14 | 1.15% | 12.02 | 12.35 | 23461 | 2875 | 1.77% |
| 2024-08-23 | 12.85 | 12.16 | -0.37 | -2.95% | 12.00 | 12.88 | 45295 | 5550 | 3.42% |
| 2024-08-22 | 12.80 | 12.53 | -0.36 | -2.79% | 12.53 | 12.88 | 26112 | 3309 | 1.97% |
| 2024-08-21 | 12.79 | 12.89 | 0.10 | 0.78% | 12.75 | 12.92 | 16201 | 2082 | 1.22% |
| 2024-08-20 | 13.01 | 12.79 | -0.26 | -1.99% | 12.71 | 13.07 | 19685 | 2527 | 1.49% |
| 2024-08-19 | 13.05 | 13.05 | 0.00 | 0.00% | 12.89 | 13.20 | 24374 | 3173 | 1.84% |
| 2024-08-16 | 13.18 | 13.05 | -0.10 | -0.76% | 13.05 | 13.29 | 22749 | 2994 | 1.72% |
| 2024-08-15 | 13.38 | 13.15 | -0.27 | -2.01% | 12.98 | 13.38 | 33306 | 4382 | 2.52% |
| 2024-08-14 | 13.31 | 13.42 | 0.12 | 0.90% | 13.21 | 13.48 | 26374 | 3525 | 1.99% |
| 2024-08-13 | 13.06 | 13.30 | 0.20 | 1.53% | 13.01 | 13.30 | 21274 | 2803 | 1.61% |