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 | 15.54 | 15.64 | -0.04 | -0.26% | 15.40 | 15.90 | 10106 | 1581 | 0.59% |
| 2024-11-20 | 15.30 | 15.68 | 0.32 | 2.08% | 15.17 | 15.85 | 12977 | 2014 | 0.75% |
| 2024-11-19 | 15.13 | 15.36 | 0.23 | 1.52% | 14.91 | 15.36 | 14145 | 2140 | 0.82% |
| 2024-11-18 | 15.37 | 15.13 | -0.24 | -1.56% | 15.00 | 15.50 | 12442 | 1893 | 0.72% |
| 2024-11-15 | 15.48 | 15.37 | -0.11 | -0.71% | 15.33 | 15.80 | 11438 | 1780 | 0.66% |
| 2024-11-14 | 15.81 | 15.48 | -0.36 | -2.27% | 15.20 | 15.95 | 10973 | 1719 | 0.64% |
| 2024-11-13 | 15.50 | 15.84 | 0.44 | 2.86% | 15.42 | 16.27 | 25561 | 4038 | 1.48% |
| 2024-11-12 | 15.78 | 15.40 | -0.21 | -1.35% | 15.27 | 15.85 | 21107 | 3295 | 1.22% |
| 2024-11-11 | 15.45 | 15.61 | 0.14 | 0.90% | 15.45 | 15.92 | 18947 | 2964 | 1.10% |
| 2024-11-08 | 16.40 | 15.47 | -0.55 | -3.43% | 15.41 | 16.40 | 16945 | 2663 | 0.98% |
| 2024-11-07 | 15.59 | 16.02 | 0.52 | 3.35% | 15.23 | 16.10 | 23581 | 3707 | 1.37% |
| 2024-11-06 | 15.12 | 15.50 | 0.35 | 2.31% | 15.11 | 15.64 | 26654 | 4115 | 1.55% |
| 2024-11-05 | 15.07 | 15.15 | 0.11 | 0.73% | 14.91 | 15.18 | 22433 | 3372 | 1.30% |
| 2024-11-04 | 14.77 | 15.04 | 0.17 | 1.14% | 14.63 | 15.14 | 15313 | 2297 | 0.89% |
| 2024-11-01 | 15.31 | 14.87 | -0.48 | -3.13% | 14.80 | 15.31 | 28698 | 4301 | 1.66% |
| 2024-10-31 | 14.31 | 15.35 | 1.04 | 7.27% | 14.20 | 15.36 | 39569 | 5895 | 2.29% |
| 2024-10-30 | 14.20 | 14.31 | 0.48 | 3.47% | 14.15 | 14.56 | 34121 | 4906 | 1.98% |
| 2024-10-29 | 14.13 | 13.83 | -0.27 | -1.91% | 13.80 | 14.23 | 12465 | 1738 | 0.72% |
| 2024-10-28 | 13.96 | 14.10 | 0.18 | 1.29% | 13.92 | 14.10 | 13769 | 1925 | 0.80% |
| 2024-10-25 | 13.75 | 13.92 | 0.09 | 0.65% | 13.74 | 13.97 | 11716 | 1626 | 0.68% |
| 2024-10-24 | 13.78 | 13.83 | 0.06 | 0.44% | 13.61 | 13.83 | 8537 | 1175 | 0.49% |
| 2024-10-23 | 13.78 | 13.77 | 0.02 | 0.15% | 13.61 | 13.84 | 11040 | 1517 | 0.64% |
| 2024-10-22 | 13.75 | 13.75 | 0.10 | 0.73% | 13.58 | 13.78 | 10422 | 1427 | 0.60% |
| 2024-10-21 | 13.76 | 13.65 | 0.01 | 0.07% | 13.51 | 13.78 | 10426 | 1423 | 0.60% |
| 2024-10-18 | 13.28 | 13.64 | 0.10 | 0.74% | 13.28 | 13.80 | 14230 | 1933 | 0.83% |
| 2024-10-17 | 13.87 | 13.54 | -0.12 | -0.88% | 13.45 | 13.92 | 8508 | 1157 | 0.49% |
| 2024-10-16 | 13.64 | 13.66 | 0.05 | 0.37% | 13.47 | 13.75 | 6056 | 827 | 0.35% |
| 2024-10-15 | 13.82 | 13.61 | -0.33 | -2.37% | 13.60 | 13.91 | 9256 | 1271 | 0.54% |
| 2024-10-14 | 13.69 | 13.94 | 0.30 | 2.20% | 13.48 | 13.96 | 10144 | 1392 | 0.59% |
| 2024-10-11 | 14.14 | 13.64 | -0.44 | -3.13% | 13.59 | 14.25 | 9800 | 1349 | 0.57% |
| 2024-10-10 | 14.07 | 14.08 | -0.07 | -0.49% | 13.89 | 14.45 | 15175 | 2146 | 0.88% |
| 2024-10-09 | 14.70 | 14.15 | -1.01 | -6.66% | 14.15 | 14.70 | 24154 | 3478 | 1.40% |
| 2024-10-08 | 16.10 | 15.16 | 0.44 | 2.99% | 14.39 | 16.19 | 45210 | 6947 | 2.62% |
| 2024-09-30 | 13.82 | 14.72 | 1.13 | 8.31% | 13.71 | 14.74 | 29728 | 4248 | 1.72% |
| 2024-09-27 | 13.42 | 13.59 | 0.39 | 2.95% | 13.23 | 13.65 | 7959 | 1066 | 0.46% |
| 2024-09-26 | 12.80 | 13.20 | 0.40 | 3.13% | 12.80 | 13.20 | 6888 | 895 | 0.40% |
| 2024-09-25 | 12.88 | 12.80 | 0.16 | 1.27% | 12.66 | 13.10 | 5813 | 750 | 0.34% |
| 2024-09-24 | 11.99 | 12.64 | 0.30 | 2.43% | 11.99 | 12.65 | 6206 | 779 | 0.36% |
| 2024-09-23 | 12.19 | 12.34 | 0.06 | 0.49% | 12.14 | 12.44 | 2854 | 351 | 0.17% |
| 2024-09-20 | 12.22 | 12.28 | 0.04 | 0.33% | 12.15 | 12.41 | 3910 | 480 | 0.23% |
| 2024-09-19 | 12.07 | 12.24 | 0.22 | 1.83% | 11.98 | 12.35 | 4014 | 490 | 0.23% |
| 2024-09-18 | 12.19 | 12.02 | -0.13 | -1.07% | 11.80 | 12.27 | 4060 | 487 | 0.24% |
| 2024-09-13 | 12.58 | 12.15 | -0.46 | -3.65% | 12.12 | 12.65 | 4477 | 553 | 0.26% |
| 2024-09-12 | 12.58 | 12.61 | 0.08 | 0.64% | 12.51 | 12.63 | 3419 | 430 | 0.20% |
| 2024-09-11 | 12.54 | 12.53 | 0.00 | 0.00% | 12.40 | 12.70 | 3997 | 502 | 0.23% |
| 2024-09-10 | 12.25 | 12.53 | 0.09 | 0.72% | 12.25 | 12.53 | 3102 | 384 | 0.18% |
| 2024-09-09 | 12.38 | 12.44 | 0.06 | 0.48% | 12.14 | 12.53 | 3076 | 382 | 0.18% |
| 2024-09-06 | 12.64 | 12.38 | -0.30 | -2.37% | 12.35 | 12.71 | 4404 | 549 | 0.26% |
| 2024-09-05 | 12.67 | 12.68 | 0.07 | 0.56% | 12.57 | 12.70 | 3857 | 487 | 0.22% |
| 2024-09-04 | 12.61 | 12.61 | 0.00 | 0.00% | 12.46 | 12.66 | 3939 | 495 | 0.23% |
| 2024-09-03 | 12.52 | 12.61 | 0.09 | 0.72% | 12.43 | 12.68 | 3678 | 462 | 0.21% |
| 2024-09-02 | 12.53 | 12.52 | -0.02 | -0.16% | 12.36 | 12.64 | 4606 | 578 | 0.27% |
| 2024-08-30 | 12.31 | 12.54 | 0.01 | 0.08% | 12.31 | 12.69 | 6529 | 821 | 0.38% |
| 2024-08-29 | 12.41 | 12.53 | 0.11 | 0.89% | 12.25 | 12.59 | 3703 | 463 | 0.21% |
| 2024-08-28 | 12.20 | 12.42 | 0.09 | 0.73% | 12.13 | 12.49 | 6085 | 753 | 0.35% |
| 2024-08-27 | 11.99 | 12.33 | 0.07 | 0.57% | 11.99 | 12.54 | 6362 | 785 | 0.37% |
| 2024-08-26 | 11.57 | 12.26 | 0.47 | 3.99% | 11.57 | 12.35 | 9184 | 1119 | 0.53% |
| 2024-08-23 | 12.02 | 11.79 | -0.23 | -1.91% | 11.75 | 12.03 | 3025 | 358 | 0.18% |
| 2024-08-22 | 12.49 | 12.02 | -0.31 | -2.51% | 12.00 | 12.49 | 3251 | 394 | 0.19% |
| 2024-08-21 | 12.19 | 12.33 | 0.13 | 1.07% | 12.17 | 12.39 | 2430 | 298 | 0.14% |
| 2024-08-20 | 12.44 | 12.20 | -0.13 | -1.05% | 12.16 | 12.44 | 2769 | 338 | 0.16% |
| 2024-08-19 | 12.40 | 12.33 | -0.07 | -0.56% | 12.30 | 12.48 | 1951 | 241 | 0.11% |
| 2024-08-16 | 12.47 | 12.40 | 0.01 | 0.08% | 12.38 | 12.53 | 2106 | 262 | 0.12% |
| 2024-08-15 | 12.49 | 12.39 | -0.02 | -0.16% | 12.31 | 12.52 | 2908 | 361 | 0.17% |
| 2024-08-14 | 12.45 | 12.41 | -0.05 | -0.40% | 12.37 | 12.54 | 2550 | 316 | 0.15% |
| 2024-08-13 | 12.68 | 12.46 | -0.01 | -0.08% | 12.17 | 12.70 | 5881 | 730 | 0.34% |