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 | 15.55 | 16.07 | 0.44 | 2.82% | 15.40 | 16.49 | 103752 | 16643 | 3.86% |
| 2024-11-20 | 15.18 | 15.63 | 0.45 | 2.96% | 15.00 | 15.63 | 57571 | 8868 | 2.14% |
| 2024-11-19 | 15.20 | 15.18 | -0.26 | -1.68% | 14.69 | 15.37 | 61716 | 9249 | 2.30% |
| 2024-11-18 | 16.71 | 15.44 | -0.98 | -5.97% | 15.38 | 17.00 | 109082 | 17385 | 4.06% |
| 2024-11-15 | 15.65 | 16.42 | 0.88 | 5.66% | 15.35 | 16.50 | 138904 | 22254 | 5.17% |
| 2024-11-14 | 15.54 | 15.54 | 0.00 | 0.00% | 15.30 | 16.03 | 86414 | 13588 | 3.21% |
| 2024-11-13 | 15.11 | 15.54 | 0.23 | 1.50% | 14.90 | 15.69 | 74370 | 11403 | 2.77% |
| 2024-11-12 | 15.19 | 15.31 | 0.11 | 0.72% | 15.12 | 15.85 | 80514 | 12428 | 3.00% |
| 2024-11-11 | 15.10 | 15.20 | -0.31 | -2.00% | 14.90 | 15.26 | 66265 | 9975 | 2.47% |
| 2024-11-08 | 15.50 | 15.51 | 0.13 | 0.85% | 14.96 | 16.36 | 119090 | 18498 | 4.43% |
| 2024-11-07 | 14.79 | 15.38 | 0.52 | 3.50% | 14.62 | 15.43 | 78736 | 11979 | 2.93% |
| 2024-11-06 | 14.55 | 14.86 | 0.48 | 3.34% | 14.48 | 15.38 | 66889 | 9893 | 2.49% |
| 2024-11-05 | 14.16 | 14.38 | 0.18 | 1.27% | 14.13 | 14.45 | 39122 | 5604 | 1.46% |
| 2024-11-04 | 13.94 | 14.20 | 0.25 | 1.79% | 13.83 | 14.25 | 38964 | 5478 | 1.45% |
| 2024-11-01 | 13.93 | 13.95 | -0.06 | -0.43% | 13.67 | 14.05 | 37382 | 5186 | 1.39% |
| 2024-10-31 | 13.75 | 14.01 | 0.22 | 1.60% | 13.73 | 14.04 | 33500 | 4661 | 1.25% |
| 2024-10-30 | 13.77 | 13.79 | -0.02 | -0.14% | 13.53 | 13.88 | 33072 | 4530 | 1.23% |
| 2024-10-29 | 14.52 | 13.81 | -0.76 | -5.22% | 13.80 | 14.52 | 61524 | 8651 | 2.29% |
| 2024-10-28 | 14.60 | 14.57 | 0.14 | 0.97% | 14.00 | 14.62 | 54591 | 7858 | 2.03% |
| 2024-10-25 | 14.15 | 14.43 | 0.16 | 1.12% | 14.15 | 14.48 | 32102 | 4593 | 1.19% |
| 2024-10-24 | 13.87 | 14.27 | 0.29 | 2.07% | 13.86 | 14.45 | 45936 | 6495 | 1.71% |
| 2024-10-23 | 13.84 | 13.98 | 0.15 | 1.08% | 13.73 | 14.12 | 33693 | 4703 | 1.25% |
| 2024-10-22 | 13.61 | 13.83 | 0.23 | 1.69% | 13.52 | 13.86 | 25175 | 3458 | 0.94% |
| 2024-10-21 | 13.60 | 13.60 | 0.14 | 1.04% | 13.53 | 13.73 | 22982 | 3133 | 0.85% |
| 2024-10-18 | 13.23 | 13.46 | 0.16 | 1.20% | 13.23 | 13.65 | 31559 | 4242 | 1.17% |
| 2024-10-17 | 13.67 | 13.30 | -0.33 | -2.42% | 13.30 | 13.78 | 22626 | 3057 | 0.84% |
| 2024-10-16 | 13.60 | 13.63 | -0.02 | -0.15% | 13.48 | 13.84 | 16342 | 2237 | 0.61% |
| 2024-10-15 | 14.01 | 13.65 | -0.41 | -2.92% | 13.63 | 14.10 | 21884 | 3035 | 0.81% |
| 2024-10-14 | 13.76 | 14.06 | 0.34 | 2.48% | 13.56 | 14.11 | 28831 | 4008 | 1.07% |
| 2024-10-11 | 14.16 | 13.72 | -0.59 | -4.12% | 13.61 | 14.28 | 26231 | 3656 | 0.98% |
| 2024-10-10 | 13.83 | 14.31 | 0.48 | 3.47% | 13.83 | 14.76 | 43282 | 6201 | 1.61% |
| 2024-10-09 | 15.00 | 13.83 | -1.49 | -9.73% | 13.83 | 15.00 | 49581 | 7098 | 1.84% |
| 2024-10-08 | 16.21 | 15.32 | 0.50 | 3.37% | 14.72 | 16.30 | 69339 | 10722 | 2.58% |
| 2024-09-30 | 14.20 | 14.82 | 1.18 | 8.65% | 13.80 | 14.95 | 63498 | 9137 | 2.36% |
| 2024-09-27 | 13.37 | 13.64 | 0.53 | 4.04% | 13.10 | 13.72 | 29652 | 3967 | 1.10% |
| 2024-09-26 | 12.58 | 13.11 | 0.53 | 4.21% | 12.45 | 13.12 | 30609 | 3917 | 1.14% |
| 2024-09-25 | 12.54 | 12.58 | 0.23 | 1.86% | 12.49 | 12.82 | 33562 | 4245 | 1.25% |
| 2024-09-24 | 11.80 | 12.35 | 0.59 | 5.02% | 11.73 | 12.35 | 33510 | 4047 | 1.25% |
| 2024-09-23 | 11.66 | 11.76 | 0.07 | 0.60% | 11.60 | 11.80 | 17265 | 2023 | 0.64% |
| 2024-09-20 | 11.68 | 11.69 | 0.01 | 0.09% | 11.56 | 11.99 | 36285 | 4253 | 1.35% |
| 2024-09-19 | 11.63 | 11.68 | 0.11 | 0.95% | 11.60 | 12.05 | 30120 | 3551 | 1.12% |
| 2024-09-18 | 11.80 | 11.57 | -0.27 | -2.28% | 11.49 | 11.82 | 19516 | 2264 | 0.73% |
| 2024-09-13 | 12.09 | 11.84 | -0.20 | -1.66% | 11.76 | 12.10 | 17943 | 2126 | 0.67% |
| 2024-09-12 | 12.13 | 12.04 | -0.17 | -1.39% | 12.03 | 12.38 | 14387 | 1753 | 0.54% |
| 2024-09-11 | 12.33 | 12.21 | -0.11 | -0.89% | 12.12 | 12.37 | 11027 | 1347 | 0.41% |
| 2024-09-10 | 12.40 | 12.32 | -0.04 | -0.32% | 12.14 | 12.45 | 12294 | 1509 | 0.46% |
| 2024-09-09 | 12.47 | 12.36 | -0.11 | -0.88% | 12.34 | 12.55 | 13727 | 1705 | 0.51% |
| 2024-09-06 | 12.84 | 12.47 | -0.33 | -2.58% | 12.45 | 12.84 | 13193 | 1660 | 0.49% |
| 2024-09-05 | 12.81 | 12.80 | 0.01 | 0.08% | 12.73 | 12.89 | 9440 | 1206 | 0.35% |
| 2024-09-04 | 12.79 | 12.79 | -0.04 | -0.31% | 12.65 | 12.92 | 11870 | 1520 | 0.44% |
| 2024-09-03 | 12.54 | 12.83 | 0.29 | 2.31% | 12.47 | 12.86 | 18032 | 2302 | 0.67% |
| 2024-09-02 | 12.89 | 12.54 | -0.28 | -2.18% | 12.54 | 12.97 | 18726 | 2393 | 0.70% |
| 2024-08-30 | 12.57 | 12.82 | 0.25 | 1.99% | 12.42 | 12.95 | 31200 | 3987 | 1.16% |
| 2024-08-29 | 12.49 | 12.57 | 0.08 | 0.64% | 12.33 | 12.58 | 19131 | 2382 | 0.71% |
| 2024-08-28 | 12.32 | 12.49 | 0.17 | 1.38% | 12.11 | 12.64 | 23993 | 2976 | 0.89% |
| 2024-08-27 | 12.20 | 12.32 | 0.32 | 2.67% | 12.15 | 12.71 | 44653 | 5559 | 1.66% |
| 2024-08-26 | 11.87 | 12.00 | 0.13 | 1.10% | 11.78 | 12.03 | 17079 | 2029 | 0.64% |
| 2024-08-23 | 11.83 | 11.87 | 0.00 | 0.00% | 11.80 | 12.00 | 10548 | 1252 | 0.39% |
| 2024-08-22 | 12.00 | 11.87 | -0.11 | -0.92% | 11.82 | 12.11 | 13967 | 1671 | 0.52% |
| 2024-08-21 | 12.22 | 11.98 | -0.22 | -1.80% | 11.93 | 12.22 | 14878 | 1792 | 0.55% |
| 2024-08-20 | 12.46 | 12.20 | -0.26 | -2.09% | 12.12 | 12.48 | 12029 | 1473 | 0.45% |
| 2024-08-19 | 12.49 | 12.46 | -0.06 | -0.48% | 12.45 | 12.75 | 12734 | 1598 | 0.47% |
| 2024-08-16 | 12.56 | 12.52 | -0.02 | -0.16% | 12.43 | 12.59 | 10369 | 1295 | 0.39% |
| 2024-08-15 | 12.42 | 12.54 | 0.06 | 0.48% | 12.32 | 12.67 | 19108 | 2397 | 0.71% |