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 | 14.41 | 14.38 | -0.06 | -0.42% | 14.22 | 14.45 | 121907 | 17472 | 1.26% |
| 2024-11-20 | 14.42 | 14.44 | 0.02 | 0.14% | 14.36 | 14.61 | 127446 | 18406 | 1.32% |
| 2024-11-19 | 14.06 | 14.42 | 0.40 | 2.85% | 13.98 | 14.43 | 132400 | 18810 | 1.37% |
| 2024-11-18 | 14.50 | 14.02 | -0.43 | -2.98% | 13.80 | 14.56 | 246297 | 34698 | 2.55% |
| 2024-11-15 | 14.60 | 14.45 | -0.44 | -2.96% | 14.44 | 14.98 | 195620 | 28831 | 2.03% |
| 2024-11-14 | 15.41 | 14.89 | -0.63 | -4.06% | 14.87 | 15.49 | 208138 | 31497 | 2.15% |
| 2024-11-13 | 15.60 | 15.52 | -0.18 | -1.15% | 15.19 | 15.87 | 252565 | 39044 | 2.61% |
| 2024-11-12 | 15.68 | 15.70 | 0.02 | 0.13% | 15.56 | 15.94 | 341652 | 53809 | 3.54% |
| 2024-11-11 | 15.57 | 15.68 | 0.08 | 0.51% | 15.44 | 15.93 | 222887 | 34827 | 2.31% |
| 2024-11-08 | 15.56 | 15.60 | 0.10 | 0.65% | 15.40 | 15.94 | 256602 | 40066 | 2.66% |
| 2024-11-07 | 15.02 | 15.50 | 0.29 | 1.91% | 14.94 | 15.51 | 230848 | 35344 | 2.39% |
| 2024-11-06 | 15.40 | 15.21 | -0.19 | -1.23% | 15.02 | 15.60 | 245545 | 37435 | 2.54% |
| 2024-11-05 | 15.20 | 15.40 | 0.17 | 1.12% | 15.10 | 15.45 | 217462 | 33321 | 2.25% |
| 2024-11-04 | 14.79 | 15.23 | 0.33 | 2.21% | 14.79 | 15.41 | 170887 | 25801 | 1.77% |
| 2024-11-01 | 15.34 | 14.90 | -0.44 | -2.87% | 14.70 | 15.36 | 270304 | 40493 | 2.80% |
| 2024-10-31 | 15.46 | 15.34 | -0.10 | -0.65% | 15.20 | 15.54 | 208800 | 32050 | 2.16% |
| 2024-10-30 | 15.46 | 15.44 | -0.14 | -0.90% | 15.27 | 15.68 | 208568 | 32250 | 2.16% |
| 2024-10-29 | 16.25 | 15.58 | -0.66 | -4.06% | 15.56 | 16.30 | 275173 | 43585 | 2.85% |
| 2024-10-28 | 15.71 | 16.24 | 0.45 | 2.85% | 15.61 | 16.45 | 283091 | 45742 | 2.93% |
| 2024-10-25 | 15.45 | 15.79 | 0.31 | 2.00% | 15.40 | 15.98 | 266168 | 41933 | 2.76% |
| 2024-10-24 | 15.60 | 15.48 | -0.19 | -1.21% | 15.41 | 15.78 | 162851 | 25344 | 1.69% |
| 2024-10-23 | 15.70 | 15.67 | -0.11 | -0.70% | 15.51 | 15.92 | 228486 | 35920 | 2.37% |
| 2024-10-22 | 15.61 | 15.78 | 0.25 | 1.61% | 15.40 | 15.98 | 269042 | 42253 | 2.79% |
| 2024-10-21 | 15.75 | 15.53 | 0.06 | 0.39% | 15.42 | 15.93 | 293939 | 45937 | 3.04% |
| 2024-10-18 | 15.08 | 15.47 | 0.32 | 2.11% | 15.01 | 15.80 | 295681 | 45613 | 3.06% |
| 2024-10-17 | 15.25 | 15.15 | -0.21 | -1.37% | 15.02 | 15.49 | 218202 | 33196 | 2.26% |
| 2024-10-16 | 15.51 | 15.36 | 0.50 | 3.36% | 15.15 | 15.99 | 434021 | 67651 | 4.49% |
| 2024-10-15 | 15.18 | 14.86 | -0.42 | -2.75% | 14.85 | 15.53 | 243531 | 36911 | 2.52% |
| 2024-10-14 | 14.50 | 15.28 | 1.06 | 7.45% | 14.11 | 15.33 | 344097 | 50647 | 3.56% |
| 2024-10-11 | 14.92 | 14.22 | -0.68 | -4.56% | 14.01 | 14.92 | 241074 | 34780 | 2.50% |
| 2024-10-10 | 15.07 | 14.90 | -0.03 | -0.20% | 14.81 | 15.51 | 309605 | 46941 | 3.20% |
| 2024-10-09 | 16.25 | 14.93 | -1.64 | -9.90% | 14.91 | 16.26 | 472433 | 73021 | 4.89% |
| 2024-10-08 | 18.18 | 16.57 | 0.04 | 0.24% | 15.96 | 18.18 | 707342 | 119270 | 7.32% |
| 2024-09-30 | 15.75 | 16.53 | 1.04 | 6.71% | 15.64 | 16.76 | 547758 | 88987 | 5.67% |
| 2024-09-27 | 14.59 | 15.49 | 0.97 | 6.68% | 14.58 | 15.77 | 345221 | 52546 | 3.57% |
| 2024-09-26 | 14.02 | 14.52 | 0.44 | 3.13% | 13.91 | 14.53 | 199982 | 28502 | 2.07% |
| 2024-09-25 | 14.15 | 14.08 | -0.06 | -0.42% | 14.03 | 14.54 | 239859 | 34315 | 2.48% |
| 2024-09-24 | 13.80 | 14.14 | 0.41 | 2.99% | 13.64 | 14.14 | 182005 | 25364 | 1.88% |
| 2024-09-23 | 13.93 | 13.73 | -0.13 | -0.94% | 13.70 | 14.03 | 95057 | 13147 | 0.98% |
| 2024-09-20 | 13.99 | 13.86 | -0.21 | -1.49% | 13.70 | 14.07 | 119694 | 16598 | 1.24% |
| 2024-09-19 | 13.80 | 14.07 | 0.30 | 2.18% | 13.75 | 14.28 | 205906 | 28838 | 2.13% |
| 2024-09-18 | 13.69 | 13.77 | 0.20 | 1.47% | 13.53 | 14.34 | 245013 | 34041 | 2.54% |
| 2024-09-13 | 13.97 | 13.57 | -0.43 | -3.07% | 13.57 | 14.08 | 128205 | 17756 | 1.33% |
| 2024-09-12 | 14.02 | 14.00 | -0.08 | -0.57% | 13.95 | 14.35 | 112153 | 15842 | 1.16% |
| 2024-09-11 | 14.09 | 14.08 | -0.11 | -0.78% | 13.91 | 14.28 | 109502 | 15400 | 1.13% |
| 2024-09-10 | 14.48 | 14.19 | -0.28 | -1.94% | 14.04 | 14.56 | 138053 | 19615 | 1.43% |
| 2024-09-09 | 14.53 | 14.47 | -0.16 | -1.09% | 14.22 | 14.68 | 159331 | 23023 | 1.65% |
| 2024-09-06 | 15.18 | 14.63 | -0.53 | -3.50% | 14.57 | 15.21 | 204152 | 30148 | 2.11% |
| 2024-09-05 | 15.16 | 15.16 | -0.06 | -0.39% | 15.10 | 15.47 | 148436 | 22613 | 1.54% |
| 2024-09-04 | 15.50 | 15.22 | -0.42 | -2.69% | 15.14 | 15.75 | 221235 | 34018 | 2.29% |
| 2024-09-03 | 16.28 | 15.64 | -0.65 | -3.99% | 15.51 | 16.28 | 336090 | 53014 | 3.48% |
| 2024-09-02 | 16.86 | 16.29 | 0.30 | 1.88% | 15.84 | 17.50 | 763579 | 127246 | 7.90% |
| 2024-08-30 | 15.50 | 15.99 | 1.45 | 9.97% | 15.28 | 15.99 | 247856 | 39212 | 2.57% |
| 2024-08-29 | 13.97 | 14.54 | 1.32 | 9.98% | 13.55 | 14.54 | 301606 | 42831 | 3.12% |
| 2024-08-28 | 13.29 | 13.22 | -0.12 | -0.90% | 13.14 | 13.45 | 74866 | 9949 | 0.78% |
| 2024-08-27 | 13.33 | 13.34 | 0.01 | 0.08% | 13.24 | 13.46 | 82052 | 10970 | 0.85% |
| 2024-08-26 | 13.28 | 13.33 | 0.10 | 0.76% | 12.93 | 13.49 | 98238 | 12976 | 1.02% |
| 2024-08-23 | 12.82 | 13.23 | 0.37 | 2.88% | 12.78 | 13.28 | 120046 | 15723 | 1.24% |
| 2024-08-22 | 13.01 | 12.86 | -0.23 | -1.76% | 12.66 | 13.09 | 143186 | 18363 | 1.48% |
| 2024-08-21 | 13.53 | 13.09 | -0.51 | -3.75% | 12.92 | 13.60 | 166692 | 21959 | 1.73% |
| 2024-08-20 | 13.80 | 13.60 | -0.36 | -2.58% | 13.42 | 13.97 | 145947 | 19872 | 1.51% |
| 2024-08-19 | 14.27 | 13.96 | -0.41 | -2.85% | 13.85 | 14.33 | 148949 | 20934 | 1.54% |
| 2024-08-16 | 14.11 | 14.37 | 0.15 | 1.05% | 14.11 | 14.52 | 107351 | 15402 | 1.11% |
| 2024-08-15 | 14.13 | 14.22 | 0.10 | 0.71% | 14.02 | 14.45 | 109493 | 15591 | 1.13% |
| 2024-08-14 | 14.14 | 14.12 | -0.02 | -0.14% | 13.96 | 14.22 | 62625 | 8827 | 0.65% |
| 2024-08-13 | 14.20 | 14.14 | -0.16 | -1.12% | 13.95 | 14.29 | 84989 | 11953 | 0.88% |