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 | 15.39 | 15.48 | 0.09 | 0.58% | 15.23 | 15.65 | 39748 | 6148 | 1.92% |
| 2024-11-20 | 15.16 | 15.39 | 0.24 | 1.58% | 15.16 | 15.44 | 41425 | 6348 | 2.00% |
| 2024-11-19 | 14.43 | 15.15 | 0.67 | 4.63% | 14.43 | 15.15 | 46622 | 6932 | 2.25% |
| 2024-11-18 | 15.15 | 14.48 | -0.60 | -3.98% | 14.38 | 15.29 | 48212 | 7055 | 2.32% |
| 2024-11-15 | 15.48 | 15.08 | -0.38 | -2.46% | 15.08 | 15.69 | 43990 | 6788 | 2.12% |
| 2024-11-14 | 15.78 | 15.46 | -0.49 | -3.07% | 15.43 | 16.11 | 41446 | 6519 | 2.00% |
| 2024-11-13 | 16.00 | 15.95 | -0.06 | -0.37% | 15.51 | 16.04 | 44053 | 6963 | 2.12% |
| 2024-11-12 | 16.50 | 16.04 | -0.35 | -2.14% | 15.91 | 16.50 | 77541 | 12560 | 3.74% |
| 2024-11-11 | 15.85 | 16.39 | 0.57 | 3.60% | 15.81 | 16.40 | 94515 | 15337 | 4.55% |
| 2024-11-08 | 16.01 | 15.82 | -0.03 | -0.19% | 15.53 | 16.19 | 109655 | 17387 | 5.28% |
| 2024-11-07 | 15.23 | 15.85 | 0.71 | 4.69% | 15.03 | 15.99 | 89734 | 13942 | 4.32% |
| 2024-11-06 | 15.20 | 15.14 | 0.03 | 0.20% | 14.97 | 15.30 | 52554 | 7975 | 2.53% |
| 2024-11-05 | 14.68 | 15.11 | 0.39 | 2.65% | 14.54 | 15.13 | 51449 | 7705 | 2.48% |
| 2024-11-04 | 14.30 | 14.72 | 0.49 | 3.44% | 14.28 | 14.85 | 41092 | 6026 | 1.98% |
| 2024-11-01 | 14.85 | 14.23 | -0.71 | -4.75% | 14.19 | 14.95 | 58323 | 8431 | 2.81% |
| 2024-10-31 | 14.89 | 14.94 | 0.06 | 0.40% | 14.71 | 15.05 | 50477 | 7532 | 2.43% |
| 2024-10-30 | 14.97 | 14.88 | -0.04 | -0.27% | 14.61 | 15.14 | 48558 | 7220 | 2.34% |
| 2024-10-29 | 15.27 | 14.92 | -0.45 | -2.93% | 14.83 | 15.31 | 69024 | 10366 | 3.33% |
| 2024-10-28 | 15.26 | 15.37 | 0.07 | 0.46% | 15.21 | 15.43 | 49330 | 7549 | 2.38% |
| 2024-10-25 | 15.30 | 15.30 | -0.03 | -0.20% | 15.19 | 15.42 | 49605 | 7583 | 2.39% |
| 2024-10-24 | 15.01 | 15.33 | 0.33 | 2.20% | 14.97 | 15.35 | 44849 | 6811 | 2.16% |
| 2024-10-23 | 15.21 | 15.00 | -0.21 | -1.38% | 14.94 | 15.34 | 48782 | 7394 | 2.35% |
| 2024-10-22 | 15.26 | 15.21 | -0.04 | -0.26% | 15.04 | 15.43 | 56841 | 8646 | 2.74% |
| 2024-10-21 | 15.36 | 15.25 | 0.12 | 0.79% | 15.13 | 15.73 | 87110 | 13390 | 4.20% |
| 2024-10-18 | 14.65 | 15.13 | 0.57 | 3.91% | 14.62 | 15.36 | 76897 | 11568 | 3.71% |
| 2024-10-17 | 14.38 | 14.56 | 0.19 | 1.32% | 14.38 | 14.75 | 39828 | 5827 | 1.92% |
| 2024-10-16 | 14.14 | 14.37 | -0.06 | -0.42% | 14.09 | 14.60 | 38276 | 5509 | 1.84% |
| 2024-10-15 | 14.32 | 14.43 | -0.07 | -0.48% | 14.32 | 14.96 | 52906 | 7758 | 2.55% |
| 2024-10-14 | 14.06 | 14.50 | 0.43 | 3.06% | 13.73 | 14.50 | 50210 | 7128 | 2.42% |
| 2024-10-11 | 14.80 | 14.07 | -0.69 | -4.67% | 13.91 | 14.82 | 52825 | 7523 | 2.55% |
| 2024-10-10 | 15.00 | 14.76 | -0.05 | -0.34% | 14.55 | 15.35 | 69034 | 10298 | 3.33% |
| 2024-10-09 | 16.14 | 14.81 | -1.35 | -8.35% | 14.80 | 16.14 | 114619 | 17751 | 5.52% |
| 2024-10-08 | 16.16 | 16.16 | 1.47 | 10.01% | 15.16 | 16.16 | 147707 | 23608 | 7.12% |
| 2024-09-30 | 13.94 | 14.69 | 1.23 | 9.14% | 13.64 | 14.76 | 101554 | 14542 | 4.89% |
| 2024-09-27 | 13.08 | 13.46 | 0.53 | 4.10% | 13.02 | 13.46 | 27727 | 3668 | 1.34% |
| 2024-09-26 | 12.65 | 12.93 | 0.34 | 2.70% | 12.54 | 12.93 | 32089 | 4103 | 1.55% |
| 2024-09-25 | 12.58 | 12.59 | 0.11 | 0.88% | 12.54 | 12.84 | 35942 | 4567 | 1.73% |
| 2024-09-24 | 12.18 | 12.48 | 0.40 | 3.31% | 11.97 | 12.49 | 32137 | 3953 | 1.55% |
| 2024-09-23 | 12.03 | 12.08 | 0.04 | 0.33% | 11.87 | 12.19 | 18605 | 2248 | 0.90% |
| 2024-09-20 | 12.20 | 12.04 | -0.11 | -0.91% | 11.98 | 12.23 | 16868 | 2038 | 0.81% |
| 2024-09-19 | 12.02 | 12.15 | 0.14 | 1.17% | 11.88 | 12.24 | 21569 | 2611 | 1.04% |
| 2024-09-18 | 12.28 | 12.01 | -0.04 | -0.33% | 11.75 | 12.28 | 17842 | 2129 | 0.86% |
| 2024-09-13 | 12.39 | 12.05 | -0.25 | -2.03% | 12.05 | 12.39 | 20233 | 2459 | 0.97% |
| 2024-09-12 | 12.48 | 12.30 | -0.13 | -1.05% | 12.28 | 12.62 | 19666 | 2447 | 0.95% |
| 2024-09-11 | 12.55 | 12.43 | -0.15 | -1.19% | 12.39 | 12.61 | 17547 | 2191 | 0.85% |
| 2024-09-10 | 12.36 | 12.58 | 0.21 | 1.70% | 12.19 | 12.64 | 25637 | 3175 | 1.24% |
| 2024-09-09 | 12.34 | 12.37 | 0.07 | 0.57% | 12.21 | 12.47 | 22213 | 2746 | 1.07% |
| 2024-09-06 | 12.60 | 12.30 | -0.33 | -2.61% | 12.27 | 12.64 | 24578 | 3059 | 1.18% |
| 2024-09-05 | 12.77 | 12.63 | 0.09 | 0.72% | 12.50 | 12.77 | 24727 | 3110 | 1.19% |
| 2024-09-04 | 12.43 | 12.54 | -0.10 | -0.79% | 12.43 | 12.72 | 22594 | 2840 | 1.09% |
| 2024-09-03 | 12.64 | 12.64 | 0.11 | 0.88% | 12.52 | 12.75 | 27285 | 3444 | 1.31% |
| 2024-09-02 | 12.64 | 12.53 | -0.22 | -1.73% | 12.52 | 12.87 | 35766 | 4542 | 1.72% |
| 2024-08-30 | 12.45 | 12.75 | 0.39 | 3.16% | 12.36 | 12.87 | 55309 | 7038 | 2.66% |
| 2024-08-29 | 12.23 | 12.36 | 0.13 | 1.06% | 12.04 | 12.45 | 35160 | 4329 | 1.69% |
| 2024-08-28 | 12.40 | 12.23 | -0.08 | -0.65% | 11.93 | 12.75 | 51579 | 6301 | 2.49% |
| 2024-08-27 | 12.19 | 12.31 | -0.24 | -1.91% | 12.19 | 12.52 | 47950 | 5901 | 2.31% |
| 2024-08-26 | 11.99 | 12.55 | 0.78 | 6.63% | 11.97 | 12.80 | 104387 | 13083 | 5.03% |
| 2024-08-23 | 11.71 | 11.77 | 0.00 | 0.00% | 11.54 | 11.92 | 22924 | 2687 | 1.10% |
| 2024-08-22 | 12.08 | 11.77 | -0.31 | -2.57% | 11.74 | 12.24 | 28915 | 3455 | 1.39% |
| 2024-08-21 | 11.98 | 12.08 | -0.01 | -0.08% | 11.95 | 12.50 | 40414 | 4952 | 1.95% |
| 2024-08-20 | 12.08 | 12.09 | -0.18 | -1.47% | 11.94 | 12.48 | 49863 | 6048 | 2.40% |
| 2024-08-19 | 12.47 | 12.27 | -0.08 | -0.65% | 12.03 | 13.00 | 62378 | 7737 | 3.01% |
| 2024-08-16 | 12.13 | 12.35 | 0.24 | 1.98% | 12.12 | 12.48 | 32672 | 4035 | 1.57% |
| 2024-08-15 | 12.02 | 12.11 | 0.14 | 1.17% | 11.83 | 12.23 | 20966 | 2533 | 1.01% |
| 2024-08-14 | 11.93 | 11.97 | 0.04 | 0.34% | 11.91 | 12.08 | 12341 | 1479 | 0.59% |
| 2024-08-13 | 11.89 | 11.93 | 0.13 | 1.10% | 11.70 | 11.94 | 13548 | 1603 | 0.65% |