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 | 14.90 | 14.79 | -0.04 | -0.27% | 14.66 | 14.97 | 14823 | 2195 | 1.10% |
| 2024-11-20 | 14.62 | 14.83 | 0.23 | 1.58% | 14.61 | 14.97 | 16334 | 2413 | 1.21% |
| 2024-11-19 | 14.54 | 14.60 | 0.35 | 2.46% | 14.21 | 14.70 | 14391 | 2073 | 1.07% |
| 2024-11-18 | 14.91 | 14.25 | -0.58 | -3.91% | 14.16 | 15.12 | 20114 | 2902 | 1.49% |
| 2024-11-15 | 15.23 | 14.83 | -0.42 | -2.75% | 14.68 | 15.45 | 15323 | 2321 | 1.14% |
| 2024-11-14 | 16.00 | 15.25 | -0.67 | -4.21% | 15.21 | 16.33 | 23858 | 3718 | 1.77% |
| 2024-11-13 | 15.92 | 15.92 | 0.04 | 0.25% | 15.41 | 16.10 | 26263 | 4123 | 1.95% |
| 2024-11-12 | 16.74 | 15.88 | -0.76 | -4.57% | 15.82 | 16.84 | 44772 | 7247 | 3.32% |
| 2024-11-11 | 16.10 | 16.64 | 0.67 | 4.20% | 15.94 | 16.65 | 35308 | 5814 | 2.62% |
| 2024-11-08 | 15.84 | 15.97 | 0.27 | 1.72% | 15.75 | 16.59 | 34678 | 5586 | 2.57% |
| 2024-11-07 | 15.38 | 15.70 | 0.24 | 1.55% | 15.28 | 15.89 | 23565 | 3674 | 1.75% |
| 2024-11-06 | 16.22 | 15.46 | -0.73 | -4.51% | 15.35 | 16.44 | 30576 | 4818 | 2.27% |
| 2024-11-05 | 16.05 | 16.19 | 0.41 | 2.60% | 15.78 | 16.79 | 29493 | 4812 | 2.19% |
| 2024-11-04 | 16.05 | 15.78 | -0.11 | -0.69% | 15.54 | 16.15 | 11418 | 1801 | 0.85% |
| 2024-11-01 | 16.41 | 15.89 | -0.61 | -3.70% | 15.75 | 16.43 | 18330 | 2924 | 1.36% |
| 2024-10-31 | 16.53 | 16.50 | 0.32 | 1.98% | 15.96 | 16.74 | 16527 | 2707 | 1.23% |
| 2024-10-30 | 15.96 | 16.18 | 0.22 | 1.38% | 15.82 | 16.20 | 5387 | 864 | 0.40% |
| 2024-10-29 | 16.75 | 15.96 | -0.56 | -3.39% | 15.90 | 16.75 | 9162 | 1486 | 0.68% |
| 2024-10-28 | 16.68 | 16.52 | -0.12 | -0.72% | 16.08 | 16.88 | 23338 | 3849 | 1.73% |
| 2024-10-25 | 15.83 | 16.64 | 0.79 | 4.98% | 15.67 | 16.72 | 18390 | 2984 | 1.37% |
| 2024-10-24 | 15.71 | 15.85 | 0.12 | 0.76% | 15.60 | 16.01 | 5039 | 797 | 0.37% |
| 2024-10-23 | 15.69 | 15.73 | 0.05 | 0.32% | 15.52 | 16.07 | 6848 | 1083 | 0.51% |
| 2024-10-22 | 15.77 | 15.68 | -0.09 | -0.57% | 15.45 | 15.93 | 8222 | 1291 | 0.61% |
| 2024-10-21 | 16.01 | 15.77 | -0.28 | -1.74% | 15.60 | 16.30 | 14679 | 2342 | 1.09% |
| 2024-10-18 | 15.60 | 16.05 | 0.56 | 3.62% | 15.28 | 16.26 | 10278 | 1642 | 0.76% |
| 2024-10-17 | 15.77 | 15.49 | -0.24 | -1.53% | 15.40 | 15.94 | 6098 | 954 | 0.45% |
| 2024-10-16 | 15.13 | 15.73 | 0.13 | 0.83% | 15.05 | 15.97 | 6816 | 1062 | 0.51% |
| 2024-10-15 | 15.98 | 15.60 | -0.31 | -1.95% | 15.44 | 16.28 | 7532 | 1197 | 0.56% |
| 2024-10-14 | 15.66 | 15.91 | 0.41 | 2.65% | 14.88 | 16.19 | 10289 | 1626 | 0.76% |
| 2024-10-11 | 16.39 | 15.50 | -0.89 | -5.43% | 15.00 | 16.42 | 11846 | 1857 | 0.88% |
| 2024-10-10 | 16.73 | 16.39 | -0.45 | -2.67% | 16.12 | 17.07 | 10869 | 1800 | 0.81% |
| 2024-10-09 | 16.80 | 16.84 | -0.23 | -1.35% | 14.51 | 17.50 | 35788 | 5990 | 2.66% |
| 2024-10-08 | 18.82 | 17.07 | 1.12 | 7.02% | 16.11 | 18.82 | 36595 | 6248 | 2.72% |
| 2024-09-30 | 14.99 | 15.95 | 1.42 | 9.77% | 14.65 | 16.34 | 26977 | 4229 | 2.00% |
| 2024-09-27 | 13.70 | 14.53 | 1.23 | 9.25% | 13.25 | 14.53 | 6576 | 926 | 0.49% |
| 2024-09-26 | 12.80 | 13.30 | 0.50 | 3.91% | 12.68 | 13.50 | 7720 | 1009 | 0.57% |
| 2024-09-25 | 12.80 | 12.80 | 0.04 | 0.31% | 12.56 | 13.00 | 6980 | 892 | 0.52% |
| 2024-09-24 | 12.25 | 12.76 | 0.61 | 5.02% | 12.03 | 12.89 | 8687 | 1088 | 0.64% |
| 2024-09-23 | 12.56 | 12.15 | -0.12 | -0.98% | 12.12 | 12.56 | 2883 | 353 | 0.21% |
| 2024-09-20 | 12.56 | 12.27 | -0.08 | -0.65% | 12.23 | 12.56 | 4230 | 521 | 0.31% |
| 2024-09-19 | 11.88 | 12.35 | 0.48 | 4.04% | 11.81 | 12.46 | 4889 | 594 | 0.36% |
| 2024-09-18 | 12.08 | 11.87 | -0.09 | -0.75% | 11.75 | 12.13 | 3073 | 365 | 0.23% |
| 2024-09-13 | 12.23 | 11.96 | -0.13 | -1.08% | 11.96 | 12.26 | 2421 | 293 | 0.18% |
| 2024-09-12 | 12.24 | 12.09 | -0.05 | -0.41% | 12.00 | 12.33 | 2754 | 334 | 0.20% |
| 2024-09-11 | 12.26 | 12.14 | -0.08 | -0.65% | 12.06 | 12.28 | 2199 | 267 | 0.16% |
| 2024-09-10 | 12.22 | 12.22 | 0.12 | 0.99% | 12.02 | 12.30 | 2294 | 278 | 0.17% |
| 2024-09-09 | 12.20 | 12.10 | -0.05 | -0.41% | 12.01 | 12.38 | 2637 | 321 | 0.20% |
| 2024-09-06 | 12.44 | 12.15 | -0.29 | -2.33% | 12.01 | 12.44 | 4632 | 561 | 0.34% |
| 2024-09-05 | 12.40 | 12.44 | -0.02 | -0.16% | 12.33 | 12.61 | 2199 | 273 | 0.16% |
| 2024-09-04 | 12.54 | 12.46 | -0.13 | -1.03% | 12.44 | 12.73 | 1867 | 234 | 0.14% |
| 2024-09-03 | 12.51 | 12.59 | 0.08 | 0.64% | 12.42 | 12.73 | 2709 | 341 | 0.20% |
| 2024-09-02 | 13.00 | 12.51 | -0.32 | -2.49% | 12.48 | 13.32 | 4853 | 623 | 0.36% |
| 2024-08-30 | 12.56 | 12.83 | 0.18 | 1.42% | 12.56 | 13.21 | 10013 | 1291 | 0.74% |
| 2024-08-29 | 12.54 | 12.65 | 0.45 | 3.69% | 12.08 | 12.73 | 4812 | 603 | 0.36% |
| 2024-08-28 | 12.04 | 12.20 | 0.13 | 1.08% | 11.88 | 12.37 | 3222 | 393 | 0.24% |
| 2024-08-27 | 12.10 | 12.07 | -0.20 | -1.63% | 11.90 | 12.37 | 4565 | 551 | 0.34% |
| 2024-08-26 | 12.21 | 12.27 | -0.03 | -0.24% | 12.03 | 12.51 | 4974 | 611 | 0.37% |
| 2024-08-23 | 12.27 | 12.30 | -0.05 | -0.40% | 12.10 | 12.48 | 4883 | 599 | 0.36% |
| 2024-08-22 | 12.40 | 12.35 | -0.13 | -1.04% | 12.22 | 12.67 | 4158 | 519 | 0.31% |
| 2024-08-21 | 12.63 | 12.48 | -0.27 | -2.12% | 12.43 | 12.91 | 2966 | 374 | 0.22% |
| 2024-08-20 | 12.91 | 12.75 | -0.19 | -1.47% | 12.50 | 12.99 | 3166 | 403 | 0.24% |
| 2024-08-19 | 13.28 | 12.94 | -0.14 | -1.07% | 12.82 | 13.28 | 4049 | 527 | 0.30% |
| 2024-08-16 | 12.54 | 13.08 | 0.60 | 4.81% | 12.47 | 13.25 | 10602 | 1381 | 0.79% |
| 2024-08-15 | 12.58 | 12.48 | -0.06 | -0.48% | 12.31 | 12.69 | 2779 | 347 | 0.21% |