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 | 15.38 | 15.48 | -0.04 | -0.26% | 15.32 | 15.65 | 12156 | 1881 | 0.96% |
| 2024-11-20 | 15.23 | 15.52 | 0.15 | 0.98% | 15.21 | 15.54 | 14820 | 2284 | 1.17% |
| 2024-11-19 | 15.05 | 15.37 | 0.32 | 2.13% | 14.98 | 15.37 | 16325 | 2482 | 1.29% |
| 2024-11-18 | 15.41 | 15.05 | -0.35 | -2.27% | 14.98 | 15.65 | 17571 | 2664 | 1.39% |
| 2024-11-15 | 15.50 | 15.40 | -0.27 | -1.72% | 15.40 | 15.87 | 16213 | 2535 | 1.28% |
| 2024-11-14 | 16.16 | 15.67 | -0.42 | -2.61% | 15.66 | 16.21 | 21603 | 3423 | 1.71% |
| 2024-11-13 | 16.00 | 16.09 | -0.07 | -0.43% | 15.74 | 16.33 | 20615 | 3298 | 1.63% |
| 2024-11-12 | 16.61 | 16.16 | -0.45 | -2.71% | 16.01 | 16.93 | 40186 | 6617 | 3.18% |
| 2024-11-11 | 15.94 | 16.61 | 0.75 | 4.73% | 15.75 | 16.64 | 39593 | 6478 | 3.13% |
| 2024-11-08 | 16.13 | 15.86 | 0.06 | 0.38% | 15.85 | 16.43 | 36545 | 5882 | 2.89% |
| 2024-11-07 | 15.55 | 15.80 | 0.11 | 0.70% | 15.41 | 15.82 | 31449 | 4908 | 2.49% |
| 2024-11-06 | 15.46 | 15.69 | 0.21 | 1.36% | 15.46 | 16.16 | 48256 | 7627 | 3.82% |
| 2024-11-05 | 14.78 | 15.48 | 0.71 | 4.81% | 14.78 | 15.49 | 34442 | 5261 | 2.72% |
| 2024-11-04 | 14.39 | 14.77 | 0.38 | 2.64% | 14.30 | 14.79 | 13894 | 2035 | 1.10% |
| 2024-11-01 | 14.94 | 14.39 | -0.50 | -3.36% | 14.35 | 15.01 | 18450 | 2695 | 1.46% |
| 2024-10-31 | 14.77 | 14.89 | 0.18 | 1.22% | 14.61 | 15.01 | 16308 | 2419 | 1.29% |
| 2024-10-30 | 15.06 | 14.71 | -0.38 | -2.52% | 14.68 | 15.09 | 19864 | 2950 | 1.57% |
| 2024-10-29 | 15.54 | 15.09 | -0.37 | -2.39% | 14.96 | 15.55 | 25430 | 3866 | 2.01% |
| 2024-10-28 | 15.39 | 15.46 | 0.20 | 1.31% | 15.22 | 15.54 | 17113 | 2633 | 1.35% |
| 2024-10-25 | 15.03 | 15.26 | 0.22 | 1.46% | 15.01 | 15.40 | 17697 | 2698 | 1.40% |
| 2024-10-24 | 15.34 | 15.04 | -0.31 | -2.02% | 14.93 | 15.38 | 16853 | 2534 | 1.33% |
| 2024-10-23 | 15.20 | 15.35 | 0.29 | 1.93% | 15.00 | 15.78 | 31545 | 4870 | 2.49% |
| 2024-10-22 | 15.07 | 15.06 | -0.02 | -0.13% | 14.89 | 15.38 | 27190 | 4096 | 2.15% |
| 2024-10-21 | 14.99 | 15.08 | 0.38 | 2.59% | 14.80 | 15.44 | 31373 | 4753 | 2.48% |
| 2024-10-18 | 14.10 | 14.70 | 0.57 | 4.03% | 14.01 | 15.04 | 24057 | 3496 | 1.90% |
| 2024-10-17 | 14.45 | 14.13 | -0.13 | -0.91% | 14.12 | 14.55 | 15271 | 2193 | 1.21% |
| 2024-10-16 | 14.25 | 14.26 | -0.07 | -0.49% | 14.10 | 14.56 | 17527 | 2519 | 1.39% |
| 2024-10-15 | 14.39 | 14.33 | -0.09 | -0.62% | 14.17 | 14.88 | 20521 | 2988 | 1.62% |
| 2024-10-14 | 14.08 | 14.42 | 0.44 | 3.15% | 14.00 | 14.47 | 23672 | 3380 | 1.87% |
| 2024-10-11 | 14.59 | 13.98 | -0.61 | -4.18% | 13.85 | 14.59 | 19890 | 2821 | 1.57% |
| 2024-10-10 | 14.57 | 14.59 | 0.03 | 0.21% | 14.19 | 15.08 | 26724 | 3908 | 2.11% |
| 2024-10-09 | 15.86 | 14.56 | -1.88 | -11.44% | 14.51 | 15.86 | 52481 | 8042 | 4.15% |
| 2024-10-08 | 17.65 | 16.44 | 1.60 | 10.78% | 15.21 | 17.65 | 88203 | 14279 | 6.98% |
| 2024-09-30 | 13.80 | 14.84 | 1.82 | 13.98% | 13.30 | 15.00 | 54337 | 7699 | 4.30% |
| 2024-09-27 | 12.60 | 13.02 | 0.64 | 5.17% | 12.52 | 13.02 | 13804 | 1756 | 1.09% |
| 2024-09-26 | 11.89 | 12.38 | 0.46 | 3.86% | 11.82 | 12.40 | 16982 | 2067 | 1.34% |
| 2024-09-25 | 12.00 | 11.92 | 0.10 | 0.85% | 11.88 | 12.18 | 13089 | 1575 | 1.04% |
| 2024-09-24 | 11.57 | 11.82 | 0.39 | 3.41% | 11.44 | 11.87 | 10436 | 1219 | 0.83% |
| 2024-09-23 | 11.43 | 11.43 | 0.00 | 0.00% | 11.37 | 11.52 | 3984 | 456 | 0.32% |
| 2024-09-20 | 11.42 | 11.43 | -0.06 | -0.52% | 11.34 | 11.51 | 4611 | 527 | 0.36% |
| 2024-09-19 | 11.34 | 11.49 | 0.25 | 2.22% | 11.18 | 11.56 | 4275 | 487 | 0.34% |
| 2024-09-18 | 11.41 | 11.24 | -0.19 | -1.66% | 11.09 | 11.44 | 4274 | 480 | 0.34% |
| 2024-09-13 | 11.73 | 11.43 | -0.24 | -2.06% | 11.39 | 11.74 | 6621 | 759 | 0.52% |
| 2024-09-12 | 11.68 | 11.67 | 0.08 | 0.69% | 11.60 | 11.81 | 9035 | 1057 | 0.71% |
| 2024-09-11 | 11.63 | 11.59 | -0.09 | -0.77% | 11.51 | 11.76 | 5067 | 590 | 0.40% |
| 2024-09-10 | 11.60 | 11.68 | 0.18 | 1.57% | 11.43 | 11.71 | 7169 | 830 | 0.57% |
| 2024-09-09 | 11.47 | 11.50 | -0.03 | -0.26% | 11.37 | 11.60 | 6434 | 739 | 0.51% |
| 2024-09-06 | 11.92 | 11.53 | -0.39 | -3.27% | 11.45 | 12.08 | 10988 | 1276 | 0.87% |
| 2024-09-05 | 12.01 | 11.92 | -0.09 | -0.75% | 11.81 | 12.11 | 8920 | 1066 | 0.71% |
| 2024-09-04 | 11.92 | 12.01 | -0.05 | -0.41% | 11.80 | 12.10 | 8611 | 1031 | 0.68% |
| 2024-09-03 | 11.48 | 12.06 | 0.52 | 4.51% | 11.48 | 12.06 | 14628 | 1732 | 1.16% |
| 2024-09-02 | 12.03 | 11.54 | -0.52 | -4.31% | 11.49 | 12.11 | 20556 | 2420 | 1.63% |
| 2024-08-30 | 11.97 | 12.06 | 0.07 | 0.58% | 11.93 | 12.31 | 15703 | 1909 | 1.24% |
| 2024-08-29 | 11.65 | 11.99 | 0.19 | 1.61% | 11.65 | 12.04 | 8057 | 961 | 0.64% |
| 2024-08-28 | 11.74 | 11.80 | -0.13 | -1.09% | 11.54 | 11.96 | 10021 | 1180 | 0.79% |
| 2024-08-27 | 12.06 | 11.93 | -0.09 | -0.75% | 11.77 | 12.06 | 10119 | 1204 | 0.80% |
| 2024-08-26 | 11.78 | 12.02 | 0.30 | 2.56% | 11.76 | 12.16 | 10149 | 1215 | 0.80% |
| 2024-08-23 | 11.93 | 11.72 | -0.21 | -1.76% | 11.60 | 11.93 | 8725 | 1021 | 0.69% |
| 2024-08-22 | 11.94 | 11.93 | -0.06 | -0.50% | 11.84 | 12.18 | 9194 | 1105 | 0.73% |
| 2024-08-21 | 11.91 | 11.99 | 0.05 | 0.42% | 11.86 | 12.06 | 7037 | 843 | 0.56% |
| 2024-08-20 | 12.34 | 11.94 | -0.43 | -3.48% | 11.90 | 12.50 | 16176 | 1955 | 1.28% |
| 2024-08-19 | 12.78 | 12.37 | -0.29 | -2.29% | 12.35 | 12.78 | 11625 | 1451 | 0.92% |
| 2024-08-16 | 12.79 | 12.66 | -0.18 | -1.40% | 12.59 | 12.92 | 10212 | 1300 | 0.81% |
| 2024-08-15 | 12.80 | 12.84 | 0.01 | 0.08% | 12.63 | 12.98 | 7110 | 912 | 0.56% |