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 | 15.66 | 15.66 | -0.13 | -0.82% | 15.45 | 15.86 | 45519 | 7092 | 1.53% |
| 2024-11-20 | 15.90 | 15.79 | -0.22 | -1.37% | 15.69 | 15.96 | 64334 | 10160 | 2.17% |
| 2024-11-19 | 15.44 | 16.01 | 0.57 | 3.69% | 15.11 | 16.06 | 103375 | 16200 | 3.48% |
| 2024-11-18 | 15.00 | 15.44 | 0.47 | 3.14% | 14.77 | 15.67 | 63939 | 9783 | 2.15% |
| 2024-11-15 | 15.33 | 14.97 | -0.37 | -2.41% | 14.96 | 15.39 | 35075 | 5318 | 1.18% |
| 2024-11-14 | 15.39 | 15.34 | 0.02 | 0.13% | 15.18 | 15.67 | 45080 | 6954 | 1.52% |
| 2024-11-13 | 15.52 | 15.32 | -0.29 | -1.86% | 15.15 | 15.55 | 54752 | 8400 | 1.84% |
| 2024-11-12 | 15.85 | 15.61 | -0.18 | -1.14% | 15.47 | 15.87 | 56731 | 8911 | 1.91% |
| 2024-11-11 | 15.48 | 15.79 | 0.19 | 1.22% | 15.43 | 15.79 | 64488 | 10083 | 2.17% |
| 2024-11-08 | 15.86 | 15.60 | -0.26 | -1.64% | 15.46 | 15.92 | 86180 | 13499 | 2.90% |
| 2024-11-07 | 15.51 | 15.86 | -0.02 | -0.13% | 15.40 | 15.98 | 99860 | 15779 | 3.36% |
| 2024-11-06 | 16.52 | 15.88 | -0.93 | -5.53% | 15.69 | 16.58 | 165953 | 26679 | 5.59% |
| 2024-11-05 | 18.00 | 16.81 | 0.16 | 0.96% | 15.87 | 18.00 | 272502 | 45596 | 9.18% |
| 2024-11-04 | 16.65 | 16.65 | 1.51 | 9.97% | 16.65 | 16.65 | 7439 | 1238 | 0.25% |
| 2024-10-25 | 13.55 | 15.14 | 1.37 | 9.95% | 13.55 | 15.15 | 162763 | 23850 | 5.48% |
| 2024-10-24 | 13.83 | 13.77 | -0.12 | -0.86% | 13.76 | 13.99 | 31799 | 4405 | 1.07% |
| 2024-10-23 | 14.06 | 13.89 | -0.17 | -1.21% | 13.84 | 14.13 | 45907 | 6409 | 1.55% |
| 2024-10-22 | 13.95 | 14.06 | 0.03 | 0.21% | 13.89 | 14.15 | 38232 | 5352 | 1.29% |
| 2024-10-21 | 14.24 | 14.03 | -0.12 | -0.85% | 13.94 | 14.29 | 40946 | 5779 | 1.38% |
| 2024-10-18 | 13.78 | 14.15 | 0.32 | 2.31% | 13.70 | 14.37 | 34108 | 4784 | 1.15% |
| 2024-10-17 | 14.42 | 13.83 | -0.63 | -4.36% | 13.77 | 14.64 | 44755 | 6328 | 1.51% |
| 2024-10-16 | 14.18 | 14.46 | 0.26 | 1.83% | 14.10 | 14.94 | 37404 | 5452 | 1.26% |
| 2024-10-15 | 14.03 | 14.20 | 0.15 | 1.07% | 13.81 | 14.66 | 29850 | 4281 | 1.01% |
| 2024-10-14 | 13.93 | 14.05 | 0.27 | 1.96% | 13.68 | 14.18 | 24798 | 3460 | 0.83% |
| 2024-10-11 | 14.21 | 13.78 | -0.51 | -3.57% | 13.75 | 14.53 | 25123 | 3528 | 0.85% |
| 2024-10-10 | 14.52 | 14.29 | -0.16 | -1.11% | 14.10 | 14.80 | 28004 | 4061 | 0.94% |
| 2024-10-09 | 15.82 | 14.45 | -1.61 | -10.02% | 14.45 | 15.82 | 46900 | 7008 | 1.58% |
| 2024-10-08 | 17.23 | 16.06 | 0.39 | 2.49% | 15.28 | 17.23 | 77176 | 12489 | 2.60% |
| 2024-09-30 | 15.00 | 15.67 | 1.16 | 7.99% | 14.65 | 15.85 | 62460 | 9584 | 2.10% |
| 2024-09-27 | 14.35 | 14.51 | 0.58 | 4.16% | 14.10 | 14.57 | 20887 | 2995 | 0.70% |
| 2024-09-26 | 12.89 | 13.93 | 1.10 | 8.57% | 12.80 | 13.99 | 40289 | 5455 | 1.36% |
| 2024-09-25 | 13.08 | 12.83 | 0.01 | 0.08% | 12.81 | 13.31 | 20598 | 2691 | 0.69% |
| 2024-09-24 | 12.30 | 12.82 | 0.59 | 4.82% | 12.28 | 12.89 | 14660 | 1848 | 0.49% |
| 2024-09-23 | 12.29 | 12.23 | -0.05 | -0.41% | 12.20 | 12.47 | 6518 | 801 | 0.22% |
| 2024-09-20 | 12.59 | 12.28 | -0.29 | -2.31% | 12.26 | 12.63 | 7504 | 929 | 0.25% |
| 2024-09-19 | 12.52 | 12.57 | 0.14 | 1.13% | 12.49 | 12.87 | 9490 | 1202 | 0.32% |
| 2024-09-18 | 12.60 | 12.43 | -0.30 | -2.36% | 12.37 | 12.74 | 9236 | 1151 | 0.31% |
| 2024-09-13 | 13.10 | 12.73 | -0.35 | -2.68% | 12.66 | 13.19 | 8095 | 1041 | 0.27% |
| 2024-09-12 | 13.15 | 13.08 | 0.05 | 0.38% | 12.99 | 13.15 | 7575 | 991 | 0.26% |
| 2024-09-11 | 13.05 | 13.03 | 0.03 | 0.23% | 12.92 | 13.26 | 10600 | 1392 | 0.36% |
| 2024-09-10 | 13.15 | 13.00 | 0.08 | 0.62% | 12.77 | 13.15 | 5267 | 680 | 0.18% |
| 2024-09-09 | 13.04 | 12.92 | -0.17 | -1.30% | 12.82 | 13.06 | 11956 | 1545 | 0.40% |
| 2024-09-06 | 13.02 | 13.09 | 0.07 | 0.54% | 12.93 | 13.14 | 12084 | 1578 | 0.41% |
| 2024-09-05 | 12.87 | 13.02 | 0.14 | 1.09% | 12.83 | 13.06 | 10221 | 1329 | 0.34% |
| 2024-09-04 | 12.79 | 12.88 | 0.08 | 0.63% | 12.52 | 12.93 | 8427 | 1081 | 0.28% |
| 2024-09-03 | 12.50 | 12.80 | 0.25 | 1.99% | 12.46 | 12.88 | 10753 | 1369 | 0.36% |
| 2024-09-02 | 12.85 | 12.55 | -0.25 | -1.95% | 12.55 | 12.88 | 6568 | 834 | 0.22% |
| 2024-08-30 | 12.65 | 12.80 | 0.11 | 0.87% | 12.50 | 13.01 | 11764 | 1508 | 0.40% |
| 2024-08-29 | 12.10 | 12.69 | 0.54 | 4.44% | 12.07 | 12.95 | 18217 | 2286 | 0.61% |
| 2024-08-28 | 11.91 | 12.15 | 0.22 | 1.84% | 11.85 | 12.18 | 8678 | 1047 | 0.29% |
| 2024-08-27 | 12.15 | 11.93 | -0.11 | -0.91% | 11.89 | 12.15 | 6716 | 803 | 0.23% |
| 2024-08-26 | 12.07 | 12.04 | -0.03 | -0.25% | 12.02 | 12.31 | 6718 | 816 | 0.23% |
| 2024-08-23 | 12.10 | 12.07 | -0.07 | -0.58% | 11.94 | 12.27 | 8641 | 1047 | 0.29% |
| 2024-08-22 | 12.40 | 12.14 | -0.66 | -5.16% | 11.95 | 12.45 | 27515 | 3333 | 0.93% |
| 2024-08-21 | 12.81 | 12.80 | -0.06 | -0.47% | 12.70 | 12.95 | 4363 | 558 | 0.15% |
| 2024-08-20 | 13.03 | 12.86 | -0.17 | -1.30% | 12.77 | 13.09 | 6245 | 805 | 0.21% |
| 2024-08-19 | 13.17 | 13.03 | -0.09 | -0.69% | 13.02 | 13.25 | 5710 | 748 | 0.19% |
| 2024-08-16 | 13.15 | 13.12 | -0.03 | -0.23% | 13.00 | 13.27 | 4606 | 604 | 0.16% |
| 2024-08-15 | 12.97 | 13.15 | 0.14 | 1.08% | 12.90 | 13.34 | 8808 | 1159 | 0.30% |
| 2024-08-14 | 13.34 | 13.01 | -0.20 | -1.51% | 13.00 | 13.34 | 6429 | 840 | 0.22% |
| 2024-08-13 | 13.24 | 13.21 | -0.05 | -0.38% | 13.00 | 13.32 | 7716 | 1009 | 0.26% |