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 | 14.15 | 14.22 | 0.06 | 0.42% | 14.05 | 14.39 | 274159 | 39013 | 0.79% |
| 2024-11-20 | 14.00 | 14.16 | 0.22 | 1.58% | 13.91 | 14.31 | 375418 | 52882 | 1.08% |
| 2024-11-19 | 13.90 | 13.94 | 0.08 | 0.58% | 13.68 | 14.05 | 526214 | 72884 | 1.52% |
| 2024-11-18 | 14.04 | 13.86 | -0.90 | -6.10% | 13.28 | 14.23 | 957544 | 132556 | 2.76% |
| 2024-11-15 | 14.83 | 14.76 | -0.07 | -0.47% | 14.72 | 15.10 | 264649 | 39411 | 0.76% |
| 2024-11-14 | 15.17 | 14.83 | -0.33 | -2.18% | 14.76 | 15.35 | 344688 | 51834 | 0.99% |
| 2024-11-13 | 15.20 | 15.16 | -0.20 | -1.30% | 15.02 | 15.47 | 356003 | 54081 | 1.03% |
| 2024-11-12 | 15.71 | 15.36 | -0.52 | -3.27% | 15.23 | 15.99 | 500201 | 78109 | 1.44% |
| 2024-11-11 | 15.89 | 15.88 | -0.32 | -1.98% | 15.40 | 15.97 | 538863 | 84562 | 1.55% |
| 2024-11-08 | 16.69 | 16.20 | -0.18 | -1.10% | 15.79 | 16.95 | 744966 | 121028 | 2.15% |
| 2024-11-07 | 15.50 | 16.38 | 0.89 | 5.75% | 15.43 | 16.39 | 839382 | 134994 | 2.42% |
| 2024-11-06 | 15.28 | 15.49 | 0.31 | 2.04% | 15.20 | 15.90 | 802884 | 125192 | 2.32% |
| 2024-11-05 | 14.95 | 15.18 | 0.18 | 1.20% | 14.88 | 15.25 | 500388 | 75444 | 1.44% |
| 2024-11-04 | 14.80 | 15.00 | 0.23 | 1.56% | 14.66 | 15.02 | 410275 | 60940 | 1.18% |
| 2024-11-01 | 14.30 | 14.77 | 0.53 | 3.72% | 14.25 | 15.20 | 853635 | 126715 | 2.46% |
| 2024-10-31 | 14.40 | 14.24 | -0.12 | -0.84% | 14.18 | 14.43 | 301624 | 43104 | 0.87% |
| 2024-10-30 | 14.54 | 14.36 | -0.18 | -1.24% | 14.15 | 14.62 | 356294 | 51057 | 1.03% |
| 2024-10-29 | 14.74 | 14.54 | -0.27 | -1.82% | 14.46 | 14.80 | 377323 | 55051 | 1.09% |
| 2024-10-28 | 14.93 | 14.81 | -0.05 | -0.34% | 14.68 | 15.04 | 453723 | 67301 | 1.31% |
| 2024-10-25 | 15.15 | 14.86 | -0.40 | -2.62% | 14.75 | 15.23 | 500566 | 74562 | 1.44% |
| 2024-10-24 | 14.99 | 15.26 | 0.25 | 1.67% | 14.86 | 15.37 | 481823 | 73012 | 1.39% |
| 2024-10-23 | 15.10 | 15.01 | 0.02 | 0.13% | 14.81 | 15.20 | 352666 | 52920 | 1.02% |
| 2024-10-22 | 14.67 | 14.99 | 0.22 | 1.49% | 14.58 | 15.06 | 463365 | 68993 | 1.34% |
| 2024-10-21 | 14.48 | 14.77 | 0.35 | 2.43% | 14.37 | 14.97 | 491090 | 72083 | 1.42% |
| 2024-10-18 | 14.28 | 14.42 | 0.00 | 0.00% | 14.20 | 14.62 | 575086 | 82679 | 1.66% |
| 2024-10-17 | 14.77 | 14.42 | -0.26 | -1.77% | 14.37 | 15.06 | 495317 | 72864 | 1.43% |
| 2024-10-16 | 14.53 | 14.68 | -0.07 | -0.47% | 14.45 | 14.94 | 378925 | 55577 | 1.09% |
| 2024-10-15 | 15.00 | 14.75 | -0.39 | -2.58% | 14.69 | 15.37 | 790434 | 118717 | 2.28% |
| 2024-10-14 | 14.69 | 15.14 | 0.57 | 3.91% | 14.62 | 15.23 | 810057 | 121454 | 2.34% |
| 2024-10-11 | 14.42 | 14.57 | 0.28 | 1.96% | 14.30 | 14.87 | 604249 | 88176 | 1.74% |
| 2024-10-10 | 13.97 | 14.29 | 0.47 | 3.40% | 13.82 | 14.75 | 606380 | 86590 | 1.75% |
| 2024-10-09 | 14.60 | 13.82 | -1.17 | -7.81% | 13.64 | 14.62 | 848000 | 119983 | 2.45% |
| 2024-10-08 | 16.18 | 14.99 | 0.20 | 1.35% | 14.36 | 16.19 | 1212868 | 185109 | 3.50% |
| 2024-09-30 | 14.24 | 14.79 | 1.06 | 7.72% | 14.00 | 14.88 | 844540 | 122259 | 2.44% |
| 2024-09-27 | 13.79 | 13.96 | 0.42 | 3.10% | 13.66 | 14.15 | 607751 | 84442 | 1.75% |
| 2024-09-26 | 12.66 | 13.54 | 0.82 | 6.45% | 12.66 | 13.55 | 534633 | 70106 | 1.54% |
| 2024-09-25 | 13.01 | 12.72 | -0.14 | -1.09% | 12.69 | 13.19 | 590002 | 76346 | 1.70% |
| 2024-09-24 | 12.48 | 12.86 | 0.48 | 3.88% | 12.41 | 12.87 | 474632 | 60167 | 1.37% |
| 2024-09-23 | 12.40 | 12.38 | -0.17 | -1.35% | 12.30 | 12.62 | 329404 | 40931 | 0.95% |
| 2024-09-20 | 12.31 | 12.55 | 0.17 | 1.37% | 12.26 | 12.57 | 363420 | 45173 | 1.05% |
| 2024-09-19 | 11.88 | 12.38 | 0.56 | 4.74% | 11.77 | 12.45 | 533280 | 65224 | 1.54% |
| 2024-09-18 | 11.47 | 11.82 | 0.38 | 3.32% | 11.47 | 11.88 | 318405 | 37258 | 0.92% |
| 2024-09-13 | 11.52 | 11.44 | -0.04 | -0.35% | 11.42 | 11.67 | 257282 | 29708 | 0.74% |
| 2024-09-12 | 11.35 | 11.48 | 0.23 | 2.04% | 11.28 | 11.53 | 285218 | 32626 | 0.82% |
| 2024-09-11 | 11.28 | 11.25 | -0.13 | -1.14% | 11.13 | 11.37 | 233523 | 26225 | 0.67% |
| 2024-09-10 | 11.49 | 11.38 | -0.03 | -0.26% | 11.28 | 11.56 | 263152 | 30035 | 0.76% |
| 2024-09-09 | 11.50 | 11.41 | -0.19 | -1.64% | 11.29 | 11.52 | 261146 | 29698 | 0.75% |
| 2024-09-06 | 11.78 | 11.60 | -0.19 | -1.61% | 11.58 | 11.82 | 181952 | 21246 | 0.52% |
| 2024-09-05 | 11.93 | 11.79 | -0.10 | -0.84% | 11.66 | 12.03 | 245536 | 29057 | 0.71% |
| 2024-09-04 | 11.94 | 11.89 | -0.19 | -1.57% | 11.75 | 11.99 | 278010 | 32972 | 0.80% |
| 2024-09-03 | 11.87 | 12.08 | 0.19 | 1.60% | 11.80 | 12.16 | 288679 | 34757 | 0.83% |
| 2024-09-02 | 12.00 | 11.89 | -0.19 | -1.57% | 11.81 | 12.08 | 284177 | 33884 | 0.82% |
| 2024-08-30 | 11.86 | 12.08 | 0.17 | 1.43% | 11.77 | 12.22 | 457924 | 55156 | 1.32% |
| 2024-08-29 | 11.78 | 11.91 | 0.01 | 0.08% | 11.61 | 11.95 | 244466 | 28944 | 0.70% |
| 2024-08-28 | 11.96 | 11.90 | -0.11 | -0.92% | 11.79 | 12.19 | 370928 | 44367 | 1.07% |
| 2024-08-27 | 11.78 | 12.01 | 0.32 | 2.74% | 11.71 | 12.14 | 565057 | 67765 | 1.63% |
| 2024-08-26 | 11.58 | 11.69 | 0.26 | 2.27% | 11.54 | 11.74 | 241461 | 28105 | 0.70% |
| 2024-08-23 | 11.35 | 11.43 | 0.04 | 0.35% | 11.27 | 11.50 | 149323 | 17031 | 0.43% |
| 2024-08-22 | 11.59 | 11.39 | -0.19 | -1.64% | 11.34 | 11.60 | 231048 | 26370 | 0.67% |
| 2024-08-21 | 11.59 | 11.58 | 0.03 | 0.26% | 11.53 | 11.68 | 175209 | 20300 | 0.51% |
| 2024-08-20 | 11.92 | 11.55 | -0.31 | -2.61% | 11.50 | 11.99 | 298438 | 34801 | 0.86% |
| 2024-08-19 | 11.66 | 11.86 | 0.27 | 2.33% | 11.63 | 12.01 | 325255 | 38676 | 0.94% |
| 2024-08-16 | 11.71 | 11.59 | -0.04 | -0.34% | 11.58 | 11.85 | 222653 | 26010 | 0.64% |
| 2024-08-15 | 11.44 | 11.63 | 0.20 | 1.75% | 11.36 | 11.70 | 193865 | 22454 | 0.56% |
| 2024-08-14 | 11.62 | 11.43 | -0.24 | -2.06% | 11.43 | 11.68 | 161618 | 18633 | 0.47% |
| 2024-08-13 | 11.70 | 11.67 | -0.02 | -0.17% | 11.54 | 11.82 | 170351 | 19803 | 0.49% |