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 | 15.20 | 15.05 | -0.11 | -0.73% | 14.94 | 15.28 | 12257 | 1853 | 0.73% |
| 2024-11-20 | 14.87 | 15.16 | 0.21 | 1.40% | 14.82 | 15.23 | 12845 | 1939 | 0.77% |
| 2024-11-19 | 14.58 | 14.95 | 0.40 | 2.75% | 14.39 | 14.95 | 12757 | 1872 | 0.76% |
| 2024-11-18 | 14.80 | 14.55 | -0.32 | -2.15% | 14.51 | 15.15 | 19041 | 2815 | 1.13% |
| 2024-11-15 | 15.10 | 14.87 | -0.34 | -2.24% | 14.81 | 15.38 | 12352 | 1873 | 0.74% |
| 2024-11-14 | 15.75 | 15.21 | -0.55 | -3.49% | 15.18 | 15.87 | 20773 | 3212 | 1.24% |
| 2024-11-13 | 15.68 | 15.76 | 0.06 | 0.38% | 15.35 | 15.82 | 21862 | 3410 | 1.30% |
| 2024-11-12 | 15.82 | 15.70 | -0.10 | -0.63% | 15.50 | 16.05 | 31796 | 5028 | 1.89% |
| 2024-11-11 | 15.36 | 15.80 | 0.46 | 3.00% | 15.20 | 15.81 | 26017 | 4060 | 1.55% |
| 2024-11-08 | 15.44 | 15.34 | 0.14 | 0.92% | 15.15 | 15.61 | 34071 | 5225 | 2.03% |
| 2024-11-07 | 14.78 | 15.20 | 0.35 | 2.36% | 14.70 | 15.21 | 20743 | 3114 | 1.24% |
| 2024-11-06 | 14.80 | 14.85 | 0.05 | 0.34% | 14.70 | 15.09 | 23303 | 3465 | 1.39% |
| 2024-11-05 | 14.50 | 14.80 | 0.25 | 1.72% | 14.43 | 14.90 | 18292 | 2691 | 1.09% |
| 2024-11-04 | 14.21 | 14.55 | 0.23 | 1.61% | 14.21 | 14.65 | 13395 | 1941 | 0.80% |
| 2024-11-01 | 14.40 | 14.32 | -0.09 | -0.62% | 14.16 | 14.57 | 30564 | 4395 | 1.82% |
| 2024-10-31 | 14.47 | 14.41 | -0.09 | -0.62% | 14.15 | 14.51 | 36806 | 5268 | 2.19% |
| 2024-10-30 | 15.13 | 14.50 | -0.79 | -5.17% | 14.38 | 15.20 | 38783 | 5715 | 2.31% |
| 2024-10-29 | 16.10 | 15.29 | -0.82 | -5.09% | 14.98 | 16.16 | 52827 | 8157 | 3.15% |
| 2024-10-28 | 15.50 | 16.11 | 0.16 | 1.00% | 15.33 | 16.23 | 45912 | 7304 | 2.74% |
| 2024-10-25 | 15.61 | 15.95 | 0.45 | 2.90% | 15.45 | 16.09 | 39084 | 6205 | 2.33% |
| 2024-10-24 | 15.08 | 15.50 | 0.34 | 2.24% | 15.08 | 15.50 | 25458 | 3909 | 1.52% |
| 2024-10-23 | 15.00 | 15.16 | 0.17 | 1.13% | 14.90 | 15.24 | 21629 | 3269 | 1.29% |
| 2024-10-22 | 14.99 | 14.99 | -0.08 | -0.53% | 14.83 | 15.13 | 21071 | 3150 | 1.26% |
| 2024-10-21 | 15.18 | 15.07 | 0.02 | 0.13% | 14.93 | 15.30 | 41161 | 6217 | 2.45% |
| 2024-10-18 | 14.48 | 15.05 | 0.47 | 3.22% | 14.25 | 15.35 | 27710 | 4151 | 1.65% |
| 2024-10-17 | 14.78 | 14.58 | -0.02 | -0.14% | 14.58 | 15.13 | 24030 | 3549 | 1.43% |
| 2024-10-16 | 14.60 | 14.60 | -0.05 | -0.34% | 14.32 | 14.71 | 27800 | 4043 | 1.66% |
| 2024-10-15 | 14.99 | 14.65 | -0.34 | -2.27% | 14.64 | 15.02 | 12712 | 1887 | 0.76% |
| 2024-10-14 | 14.77 | 15.04 | 0.26 | 1.76% | 14.40 | 15.12 | 18485 | 2720 | 1.10% |
| 2024-10-11 | 14.97 | 14.78 | -0.19 | -1.27% | 14.40 | 15.02 | 26888 | 3951 | 1.60% |
| 2024-10-10 | 14.95 | 14.97 | 0.06 | 0.40% | 14.65 | 15.38 | 28990 | 4352 | 1.73% |
| 2024-10-09 | 16.53 | 14.91 | -2.46 | -14.16% | 14.88 | 16.69 | 54742 | 8701 | 3.26% |
| 2024-10-08 | 18.85 | 17.37 | 1.55 | 9.80% | 16.12 | 18.85 | 68522 | 11934 | 4.08% |
| 2024-09-30 | 14.65 | 15.82 | 1.83 | 13.08% | 14.00 | 15.98 | 66801 | 10005 | 3.98% |
| 2024-09-27 | 13.36 | 13.99 | 0.99 | 7.62% | 13.16 | 14.31 | 23498 | 3189 | 1.40% |
| 2024-09-26 | 12.28 | 13.00 | 0.79 | 6.47% | 12.17 | 13.02 | 23345 | 2939 | 1.39% |
| 2024-09-25 | 12.60 | 12.21 | -0.16 | -1.29% | 12.16 | 12.68 | 19008 | 2361 | 1.13% |
| 2024-09-24 | 11.68 | 12.37 | 0.88 | 7.66% | 11.67 | 12.37 | 24120 | 2905 | 1.44% |
| 2024-09-23 | 11.60 | 11.49 | -0.02 | -0.17% | 11.41 | 11.65 | 6791 | 780 | 0.40% |
| 2024-09-20 | 12.07 | 11.51 | -0.33 | -2.79% | 11.42 | 12.07 | 7336 | 847 | 0.44% |
| 2024-09-19 | 11.68 | 11.84 | 0.22 | 1.89% | 11.58 | 12.03 | 8143 | 965 | 0.49% |
| 2024-09-18 | 11.70 | 11.62 | -0.02 | -0.17% | 11.32 | 11.70 | 9424 | 1078 | 0.56% |
| 2024-09-13 | 12.02 | 11.64 | -0.32 | -2.68% | 11.64 | 12.08 | 12292 | 1449 | 0.73% |
| 2024-09-12 | 12.09 | 11.96 | -0.09 | -0.75% | 11.94 | 12.21 | 6527 | 788 | 0.39% |
| 2024-09-11 | 12.04 | 12.05 | 0.11 | 0.92% | 11.92 | 12.14 | 7398 | 888 | 0.44% |
| 2024-09-10 | 12.10 | 11.94 | -0.16 | -1.32% | 11.86 | 12.35 | 8683 | 1039 | 0.52% |
| 2024-09-09 | 11.99 | 12.10 | 0.06 | 0.50% | 11.94 | 12.17 | 6920 | 835 | 0.41% |
| 2024-09-06 | 12.46 | 12.04 | -0.50 | -3.99% | 12.01 | 12.53 | 14577 | 1774 | 0.87% |
| 2024-09-05 | 12.60 | 12.54 | -0.03 | -0.24% | 12.41 | 12.70 | 6673 | 836 | 0.40% |
| 2024-09-04 | 12.47 | 12.57 | 0.04 | 0.32% | 12.39 | 12.65 | 5964 | 746 | 0.36% |
| 2024-09-03 | 12.38 | 12.53 | 0.18 | 1.46% | 12.29 | 12.67 | 7757 | 967 | 0.46% |
| 2024-09-02 | 12.72 | 12.35 | -0.37 | -2.91% | 12.34 | 12.72 | 11126 | 1385 | 0.66% |
| 2024-08-30 | 12.63 | 12.72 | 0.27 | 2.17% | 12.28 | 12.91 | 14675 | 1859 | 0.87% |
| 2024-08-29 | 11.98 | 12.45 | 0.40 | 3.32% | 11.98 | 12.52 | 12779 | 1575 | 0.76% |
| 2024-08-28 | 12.04 | 12.05 | -0.06 | -0.50% | 11.96 | 12.28 | 9195 | 1112 | 0.55% |
| 2024-08-27 | 12.16 | 12.11 | -0.18 | -1.46% | 12.08 | 12.37 | 11954 | 1455 | 0.71% |
| 2024-08-26 | 12.76 | 12.29 | -0.56 | -4.36% | 12.06 | 12.80 | 23033 | 2848 | 1.37% |
| 2024-08-23 | 12.68 | 12.85 | 0.23 | 1.82% | 12.50 | 12.88 | 10673 | 1355 | 0.64% |
| 2024-08-22 | 12.63 | 12.62 | -0.01 | -0.08% | 12.50 | 12.73 | 9302 | 1176 | 0.55% |
| 2024-08-21 | 12.76 | 12.63 | -0.01 | -0.08% | 12.52 | 12.78 | 6846 | 865 | 0.41% |
| 2024-08-20 | 13.05 | 12.64 | -0.34 | -2.62% | 12.59 | 13.24 | 11426 | 1459 | 0.68% |
| 2024-08-19 | 13.02 | 12.98 | -0.06 | -0.46% | 12.95 | 13.30 | 9877 | 1296 | 0.59% |
| 2024-08-16 | 13.24 | 13.04 | -0.28 | -2.10% | 13.02 | 13.42 | 9730 | 1283 | 0.58% |
| 2024-08-15 | 13.30 | 13.32 | 0.09 | 0.68% | 13.05 | 13.54 | 8911 | 1189 | 0.53% |
| 2024-08-14 | 13.51 | 13.23 | -0.36 | -2.65% | 13.20 | 13.61 | 8385 | 1115 | 0.50% |
| 2024-08-13 | 13.78 | 13.59 | -0.09 | -0.66% | 13.31 | 13.87 | 8863 | 1193 | 0.53% |