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 | 15.72 | 15.67 | -0.05 | -0.32% | 15.54 | 15.88 | 132681 | 20809 | 1.48% |
| 2024-11-20 | 15.39 | 15.72 | 0.30 | 1.95% | 15.31 | 15.94 | 169551 | 26445 | 1.89% |
| 2024-11-19 | 15.21 | 15.42 | 0.27 | 1.78% | 15.08 | 15.43 | 149436 | 22769 | 1.66% |
| 2024-11-18 | 15.36 | 15.15 | -0.26 | -1.69% | 15.07 | 15.49 | 134673 | 20599 | 1.50% |
| 2024-11-15 | 15.57 | 15.41 | -0.19 | -1.22% | 15.40 | 15.70 | 147621 | 22955 | 1.64% |
| 2024-11-14 | 16.15 | 15.60 | -0.59 | -3.64% | 15.60 | 16.15 | 198024 | 31331 | 2.20% |
| 2024-11-13 | 16.40 | 16.19 | -0.30 | -1.82% | 15.90 | 16.58 | 223580 | 36104 | 2.49% |
| 2024-11-12 | 16.71 | 16.49 | -0.14 | -0.84% | 16.36 | 17.16 | 351647 | 59023 | 3.92% |
| 2024-11-11 | 16.28 | 16.63 | 0.21 | 1.28% | 16.24 | 16.65 | 231398 | 38121 | 2.58% |
| 2024-11-08 | 16.75 | 16.42 | -0.14 | -0.85% | 16.34 | 16.83 | 260106 | 43034 | 2.90% |
| 2024-11-07 | 15.86 | 16.56 | 0.48 | 2.99% | 15.82 | 16.59 | 302624 | 49139 | 3.37% |
| 2024-11-06 | 16.23 | 16.08 | -0.14 | -0.86% | 16.02 | 16.56 | 287078 | 46633 | 3.20% |
| 2024-11-05 | 15.71 | 16.22 | 0.41 | 2.59% | 15.60 | 16.25 | 245810 | 39318 | 2.74% |
| 2024-11-04 | 15.50 | 15.81 | 0.31 | 2.00% | 15.44 | 15.97 | 160215 | 25250 | 1.78% |
| 2024-11-01 | 16.01 | 15.50 | -0.84 | -5.14% | 15.38 | 16.01 | 345196 | 54078 | 3.84% |
| 2024-10-31 | 15.98 | 16.34 | 0.83 | 5.35% | 15.84 | 17.06 | 610166 | 101107 | 6.79% |
| 2024-10-30 | 15.65 | 15.51 | -0.27 | -1.71% | 15.37 | 15.84 | 179857 | 27954 | 2.00% |
| 2024-10-29 | 16.30 | 15.78 | -0.48 | -2.95% | 15.73 | 16.48 | 279167 | 44728 | 3.11% |
| 2024-10-28 | 16.03 | 16.26 | 0.42 | 2.65% | 15.70 | 16.28 | 318382 | 51100 | 3.55% |
| 2024-10-25 | 14.70 | 15.84 | 0.84 | 5.60% | 14.61 | 16.00 | 460610 | 71528 | 5.13% |
| 2024-10-24 | 15.25 | 15.00 | -0.27 | -1.77% | 14.92 | 15.56 | 225954 | 34342 | 2.52% |
| 2024-10-23 | 15.25 | 15.27 | -0.03 | -0.20% | 15.13 | 15.48 | 244150 | 37299 | 2.72% |
| 2024-10-22 | 15.24 | 15.30 | 0.06 | 0.39% | 15.08 | 15.44 | 181380 | 27645 | 2.02% |
| 2024-10-21 | 15.06 | 15.24 | 0.19 | 1.26% | 14.98 | 15.49 | 222119 | 33815 | 2.47% |
| 2024-10-18 | 14.50 | 15.05 | 0.54 | 3.72% | 14.36 | 15.42 | 266774 | 39467 | 2.97% |
| 2024-10-17 | 14.86 | 14.51 | -0.29 | -1.96% | 14.50 | 15.03 | 145657 | 21479 | 1.62% |
| 2024-10-16 | 14.80 | 14.80 | -0.22 | -1.46% | 14.64 | 15.04 | 133855 | 19844 | 1.49% |
| 2024-10-15 | 15.44 | 15.02 | -0.44 | -2.85% | 15.00 | 15.57 | 149773 | 22873 | 1.67% |
| 2024-10-14 | 15.28 | 15.46 | 0.18 | 1.18% | 14.83 | 15.50 | 189002 | 28744 | 2.10% |
| 2024-10-11 | 16.33 | 15.28 | -1.19 | -7.23% | 15.05 | 16.38 | 251126 | 39090 | 2.80% |
| 2024-10-10 | 16.62 | 16.47 | -0.19 | -1.14% | 16.13 | 17.20 | 300293 | 50101 | 3.34% |
| 2024-10-09 | 17.50 | 16.66 | -0.84 | -4.80% | 16.66 | 18.41 | 648077 | 114457 | 7.22% |
| 2024-10-08 | 17.50 | 17.50 | 1.59 | 9.99% | 16.85 | 17.50 | 452431 | 78751 | 5.04% |
| 2024-09-30 | 15.62 | 15.91 | 1.45 | 10.03% | 15.15 | 15.91 | 375881 | 58749 | 4.19% |
| 2024-09-27 | 13.70 | 14.46 | 0.99 | 7.35% | 13.68 | 14.51 | 147622 | 20810 | 1.64% |
| 2024-09-26 | 12.82 | 13.47 | 0.57 | 4.42% | 12.75 | 13.48 | 172868 | 22685 | 1.92% |
| 2024-09-25 | 12.84 | 12.90 | 0.15 | 1.18% | 12.84 | 13.21 | 188640 | 24581 | 2.10% |
| 2024-09-24 | 12.32 | 12.75 | 0.51 | 4.17% | 12.17 | 12.75 | 181771 | 22734 | 2.02% |
| 2024-09-23 | 12.67 | 12.24 | -0.08 | -0.65% | 12.24 | 12.72 | 140715 | 17551 | 1.57% |
| 2024-09-20 | 12.49 | 12.32 | -0.26 | -2.07% | 12.26 | 12.58 | 64345 | 7953 | 0.72% |
| 2024-09-19 | 12.34 | 12.58 | 0.32 | 2.61% | 12.22 | 12.71 | 71248 | 8916 | 0.79% |
| 2024-09-18 | 12.20 | 12.26 | 0.00 | 0.00% | 12.09 | 12.32 | 41262 | 5026 | 0.46% |
| 2024-09-13 | 12.42 | 12.26 | -0.18 | -1.45% | 12.24 | 12.50 | 56316 | 6955 | 0.63% |
| 2024-09-12 | 12.50 | 12.44 | -0.08 | -0.64% | 12.43 | 12.76 | 62445 | 7863 | 0.70% |
| 2024-09-11 | 12.25 | 12.52 | 0.20 | 1.62% | 12.22 | 12.60 | 64501 | 8045 | 0.72% |
| 2024-09-10 | 12.41 | 12.32 | -0.12 | -0.96% | 12.17 | 12.48 | 63102 | 7736 | 0.70% |
| 2024-09-09 | 12.35 | 12.44 | 0.00 | 0.00% | 12.30 | 12.70 | 73620 | 9215 | 0.82% |
| 2024-09-06 | 12.81 | 12.44 | -0.28 | -2.20% | 12.42 | 12.81 | 63757 | 8004 | 0.71% |
| 2024-09-05 | 12.49 | 12.72 | 0.27 | 2.17% | 12.46 | 12.78 | 87459 | 11111 | 0.97% |
| 2024-09-04 | 12.31 | 12.45 | 0.09 | 0.73% | 12.28 | 12.62 | 78639 | 9815 | 0.88% |
| 2024-09-03 | 12.28 | 12.36 | 0.08 | 0.65% | 12.19 | 12.57 | 74894 | 9306 | 0.83% |
| 2024-09-02 | 12.81 | 12.28 | -0.43 | -3.38% | 12.28 | 12.83 | 110482 | 13805 | 1.23% |
| 2024-08-30 | 12.60 | 12.71 | 0.11 | 0.87% | 12.47 | 12.97 | 134512 | 17176 | 1.50% |
| 2024-08-29 | 12.23 | 12.60 | 0.35 | 2.86% | 12.16 | 12.64 | 103689 | 12911 | 1.15% |
| 2024-08-28 | 12.20 | 12.25 | -0.01 | -0.08% | 12.05 | 12.45 | 76069 | 9318 | 0.85% |
| 2024-08-27 | 12.07 | 12.26 | 0.20 | 1.66% | 11.90 | 12.33 | 114774 | 13888 | 1.28% |
| 2024-08-26 | 11.94 | 12.06 | 0.10 | 0.84% | 11.88 | 12.21 | 92543 | 11180 | 1.03% |
| 2024-08-23 | 11.97 | 11.96 | -0.04 | -0.33% | 11.83 | 12.05 | 56409 | 6733 | 0.63% |
| 2024-08-22 | 12.43 | 12.00 | -0.42 | -3.38% | 11.98 | 12.50 | 106394 | 12885 | 1.18% |
| 2024-08-21 | 12.85 | 12.42 | -0.42 | -3.27% | 12.38 | 12.87 | 96958 | 12204 | 1.08% |
| 2024-08-20 | 13.19 | 12.84 | -0.36 | -2.73% | 12.81 | 13.23 | 80966 | 10494 | 0.90% |
| 2024-08-19 | 13.44 | 13.20 | -0.24 | -1.79% | 13.19 | 13.53 | 79717 | 10595 | 0.89% |
| 2024-08-16 | 13.53 | 13.44 | -0.19 | -1.39% | 13.36 | 13.62 | 77370 | 10415 | 0.86% |
| 2024-08-15 | 13.60 | 13.63 | 0.03 | 0.22% | 13.47 | 13.81 | 76921 | 10505 | 0.86% |