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 | 15.68 | 15.74 | -0.14 | -0.88% | 15.52 | 15.94 | 109049 | 17105 | 2.72% |
| 2024-11-20 | 15.20 | 15.88 | 0.68 | 4.47% | 15.07 | 15.90 | 112070 | 17338 | 2.79% |
| 2024-11-19 | 14.80 | 15.20 | 0.54 | 3.68% | 14.73 | 15.23 | 63996 | 9597 | 1.60% |
| 2024-11-18 | 15.00 | 14.66 | -0.28 | -1.87% | 14.58 | 15.13 | 68636 | 10191 | 1.71% |
| 2024-11-15 | 15.00 | 14.94 | -0.08 | -0.53% | 14.90 | 15.39 | 63256 | 9599 | 1.58% |
| 2024-11-14 | 15.61 | 15.02 | -0.60 | -3.84% | 14.99 | 15.66 | 70217 | 10709 | 1.75% |
| 2024-11-13 | 15.65 | 15.62 | -0.07 | -0.45% | 15.25 | 15.79 | 76420 | 11843 | 1.91% |
| 2024-11-12 | 15.82 | 15.69 | -0.15 | -0.95% | 15.56 | 16.11 | 88260 | 13998 | 2.20% |
| 2024-11-11 | 15.40 | 15.84 | 0.34 | 2.19% | 15.39 | 15.97 | 94791 | 14949 | 2.36% |
| 2024-11-08 | 15.71 | 15.50 | -0.08 | -0.51% | 15.37 | 15.87 | 114596 | 17914 | 2.86% |
| 2024-11-07 | 15.23 | 15.58 | 0.38 | 2.50% | 15.01 | 15.60 | 105958 | 16321 | 2.64% |
| 2024-11-06 | 15.25 | 15.20 | 0.44 | 2.98% | 15.10 | 15.80 | 176606 | 27231 | 4.40% |
| 2024-11-05 | 14.30 | 14.76 | 0.41 | 2.86% | 14.30 | 14.80 | 90804 | 13273 | 2.26% |
| 2024-11-04 | 13.97 | 14.35 | 0.38 | 2.72% | 13.94 | 14.35 | 61877 | 8814 | 1.54% |
| 2024-11-01 | 14.48 | 13.97 | -0.55 | -3.79% | 13.95 | 14.56 | 80566 | 11423 | 2.01% |
| 2024-10-31 | 13.90 | 14.52 | 0.57 | 4.09% | 13.90 | 14.65 | 105157 | 15124 | 2.62% |
| 2024-10-30 | 14.06 | 13.95 | -0.22 | -1.55% | 13.82 | 14.33 | 60064 | 8436 | 1.50% |
| 2024-10-29 | 14.49 | 14.17 | -0.28 | -1.94% | 14.09 | 14.53 | 74454 | 10627 | 1.86% |
| 2024-10-28 | 14.40 | 14.45 | 0.09 | 0.63% | 14.20 | 14.48 | 81987 | 11776 | 2.04% |
| 2024-10-25 | 13.99 | 14.36 | 0.47 | 3.38% | 13.90 | 14.43 | 98132 | 13917 | 2.45% |
| 2024-10-24 | 13.80 | 13.89 | 0.13 | 0.94% | 13.70 | 14.04 | 81583 | 11308 | 2.03% |
| 2024-10-23 | 13.95 | 13.76 | -0.18 | -1.29% | 13.67 | 14.03 | 130159 | 17983 | 3.24% |
| 2024-10-22 | 13.80 | 13.94 | 0.14 | 1.01% | 13.58 | 13.98 | 61093 | 8420 | 1.52% |
| 2024-10-21 | 13.95 | 13.80 | -0.06 | -0.43% | 13.73 | 14.17 | 92201 | 12888 | 2.30% |
| 2024-10-18 | 13.52 | 13.86 | 0.35 | 2.59% | 13.49 | 14.18 | 80565 | 11133 | 2.01% |
| 2024-10-17 | 13.64 | 13.51 | 0.01 | 0.07% | 13.50 | 13.80 | 46603 | 6363 | 1.16% |
| 2024-10-16 | 13.24 | 13.50 | 0.02 | 0.15% | 13.24 | 13.70 | 34911 | 4707 | 0.87% |
| 2024-10-15 | 13.73 | 13.48 | -0.34 | -2.46% | 13.46 | 14.00 | 51488 | 7059 | 1.28% |
| 2024-10-14 | 13.65 | 13.82 | 0.28 | 2.07% | 13.33 | 14.07 | 58348 | 7998 | 1.45% |
| 2024-10-11 | 14.25 | 13.54 | -0.66 | -4.65% | 13.38 | 14.28 | 65484 | 9002 | 1.63% |
| 2024-10-10 | 14.44 | 14.20 | -0.09 | -0.63% | 14.03 | 14.79 | 69904 | 10058 | 1.74% |
| 2024-10-09 | 15.45 | 14.29 | -1.51 | -9.56% | 14.27 | 15.52 | 127577 | 18983 | 3.18% |
| 2024-10-08 | 16.63 | 15.80 | 0.68 | 4.50% | 15.22 | 16.63 | 149221 | 23632 | 3.72% |
| 2024-09-30 | 14.56 | 15.12 | 1.22 | 8.78% | 14.16 | 15.20 | 98008 | 14484 | 2.44% |
| 2024-09-27 | 13.60 | 13.90 | 0.55 | 4.12% | 13.46 | 13.94 | 39001 | 5341 | 0.97% |
| 2024-09-26 | 12.74 | 13.35 | 0.57 | 4.46% | 12.68 | 13.36 | 49622 | 6480 | 1.24% |
| 2024-09-25 | 12.54 | 12.78 | 0.27 | 2.16% | 12.54 | 13.20 | 76672 | 9958 | 1.91% |
| 2024-09-24 | 12.14 | 12.51 | 0.42 | 3.47% | 12.05 | 12.51 | 29892 | 3687 | 0.75% |
| 2024-09-23 | 11.84 | 12.09 | 0.25 | 2.11% | 11.75 | 12.16 | 23708 | 2857 | 0.59% |
| 2024-09-20 | 11.96 | 11.84 | -0.16 | -1.33% | 11.74 | 12.09 | 17586 | 2089 | 0.44% |
| 2024-09-19 | 11.74 | 12.00 | 0.25 | 2.13% | 11.70 | 12.17 | 21268 | 2544 | 0.53% |
| 2024-09-18 | 11.83 | 11.75 | -0.14 | -1.18% | 11.55 | 11.91 | 15080 | 1764 | 0.38% |
| 2024-09-13 | 12.10 | 11.89 | -0.20 | -1.65% | 11.88 | 12.17 | 15674 | 1873 | 0.39% |
| 2024-09-12 | 12.08 | 12.09 | -0.02 | -0.17% | 12.07 | 12.32 | 15021 | 1831 | 0.37% |
| 2024-09-11 | 12.06 | 12.11 | -0.07 | -0.57% | 12.01 | 12.22 | 15800 | 1913 | 0.39% |
| 2024-09-10 | 12.02 | 12.18 | 0.16 | 1.33% | 11.82 | 12.22 | 24568 | 2945 | 0.61% |
| 2024-09-09 | 12.07 | 12.02 | -0.05 | -0.41% | 12.01 | 12.24 | 26421 | 3197 | 0.66% |
| 2024-09-06 | 12.49 | 12.07 | -0.44 | -3.52% | 12.06 | 12.49 | 27151 | 3317 | 0.68% |
| 2024-09-05 | 12.30 | 12.51 | 0.18 | 1.46% | 12.30 | 12.58 | 26790 | 3341 | 0.67% |
| 2024-09-04 | 12.22 | 12.33 | 0.04 | 0.33% | 12.10 | 12.43 | 25512 | 3142 | 0.64% |
| 2024-09-03 | 11.90 | 12.29 | 0.26 | 2.16% | 11.89 | 12.33 | 31926 | 3898 | 0.80% |
| 2024-09-02 | 11.95 | 12.03 | 0.03 | 0.25% | 11.83 | 12.27 | 41284 | 4995 | 1.03% |
| 2024-08-30 | 11.84 | 12.00 | 0.15 | 1.27% | 11.77 | 12.14 | 30052 | 3608 | 0.75% |
| 2024-08-29 | 11.46 | 11.85 | 0.36 | 3.13% | 11.42 | 11.86 | 22767 | 2669 | 0.57% |
| 2024-08-28 | 11.32 | 11.49 | 0.18 | 1.59% | 11.22 | 11.62 | 15874 | 1818 | 0.40% |
| 2024-08-27 | 11.51 | 11.31 | -0.22 | -1.91% | 11.28 | 11.51 | 13079 | 1486 | 0.33% |
| 2024-08-26 | 11.24 | 11.53 | 0.29 | 2.58% | 11.24 | 11.57 | 19728 | 2263 | 0.49% |
| 2024-08-23 | 11.26 | 11.24 | -0.06 | -0.53% | 11.16 | 11.36 | 16231 | 1825 | 0.40% |
| 2024-08-22 | 11.56 | 11.30 | -0.19 | -1.65% | 11.27 | 11.56 | 18210 | 2068 | 0.45% |
| 2024-08-21 | 11.40 | 11.49 | 0.07 | 0.61% | 11.35 | 11.60 | 17527 | 2018 | 0.44% |
| 2024-08-20 | 11.56 | 11.42 | -0.13 | -1.13% | 11.33 | 11.63 | 25085 | 2873 | 0.63% |
| 2024-08-19 | 11.76 | 11.55 | -0.24 | -2.04% | 11.53 | 11.91 | 33680 | 3933 | 0.84% |
| 2024-08-16 | 12.20 | 11.79 | -0.34 | -2.80% | 11.77 | 12.21 | 40851 | 4874 | 1.02% |
| 2024-08-15 | 12.06 | 12.13 | 0.04 | 0.33% | 12.02 | 12.38 | 35165 | 4287 | 0.88% |
| 2024-08-14 | 12.40 | 12.09 | -0.29 | -2.34% | 12.07 | 12.45 | 31550 | 3850 | 0.79% |
| 2024-08-13 | 12.30 | 12.38 | 0.02 | 0.16% | 12.21 | 12.42 | 22529 | 2773 | 0.56% |