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 | 14.18 | 13.89 | -0.05 | -0.36% | 13.80 | 14.23 | 155711 | 21716 | 0.96% |
| 2024-11-20 | 13.85 | 13.94 | 0.01 | 0.07% | 13.79 | 13.99 | 149985 | 20836 | 0.92% |
| 2024-11-19 | 13.61 | 13.93 | 0.38 | 2.80% | 13.53 | 13.94 | 165597 | 22776 | 1.02% |
| 2024-11-18 | 13.84 | 13.55 | -0.27 | -1.95% | 13.47 | 13.92 | 206720 | 28285 | 1.27% |
| 2024-11-15 | 14.41 | 13.82 | -0.62 | -4.29% | 13.81 | 14.52 | 363151 | 51174 | 2.23% |
| 2024-11-14 | 14.90 | 14.44 | -0.53 | -3.54% | 14.40 | 15.00 | 215865 | 31642 | 1.33% |
| 2024-11-13 | 14.68 | 14.97 | 0.17 | 1.15% | 14.61 | 14.98 | 218950 | 32463 | 1.35% |
| 2024-11-12 | 15.06 | 14.80 | -0.24 | -1.60% | 14.65 | 15.23 | 331664 | 49602 | 2.04% |
| 2024-11-11 | 14.65 | 15.04 | 0.37 | 2.52% | 14.53 | 15.10 | 361406 | 54021 | 2.22% |
| 2024-11-08 | 14.78 | 14.67 | -0.07 | -0.47% | 14.62 | 15.04 | 404211 | 59998 | 2.49% |
| 2024-11-07 | 14.97 | 14.74 | -0.26 | -1.73% | 14.42 | 14.97 | 572518 | 83648 | 3.52% |
| 2024-11-06 | 15.22 | 15.00 | -0.38 | -2.47% | 14.88 | 15.59 | 594329 | 90298 | 3.66% |
| 2024-11-05 | 14.91 | 15.38 | 0.29 | 1.92% | 14.77 | 15.65 | 601012 | 91111 | 3.70% |
| 2024-11-04 | 16.18 | 15.09 | -0.91 | -5.69% | 14.70 | 16.19 | 681589 | 102681 | 4.19% |
| 2024-11-01 | 14.79 | 16.00 | 1.10 | 7.38% | 14.70 | 16.37 | 837388 | 132273 | 5.15% |
| 2024-10-31 | 14.70 | 14.90 | 0.22 | 1.50% | 14.53 | 15.04 | 220025 | 32682 | 1.35% |
| 2024-10-30 | 14.72 | 14.68 | -0.12 | -0.81% | 14.55 | 14.90 | 185673 | 27326 | 1.14% |
| 2024-10-29 | 14.85 | 14.80 | 0.12 | 0.82% | 14.73 | 15.56 | 438288 | 66432 | 2.70% |
| 2024-10-28 | 15.30 | 14.68 | -0.56 | -3.67% | 14.58 | 15.33 | 433608 | 64208 | 2.67% |
| 2024-10-25 | 14.15 | 15.24 | 1.19 | 8.47% | 14.10 | 15.38 | 590082 | 88082 | 3.63% |
| 2024-10-24 | 14.33 | 14.05 | -0.22 | -1.54% | 13.95 | 14.37 | 145025 | 20389 | 0.89% |
| 2024-10-23 | 13.89 | 14.27 | 0.35 | 2.51% | 13.87 | 14.60 | 296443 | 42243 | 1.82% |
| 2024-10-22 | 13.69 | 13.92 | 0.16 | 1.16% | 13.60 | 13.99 | 203267 | 28132 | 1.25% |
| 2024-10-21 | 13.53 | 13.76 | 0.29 | 2.15% | 13.53 | 14.12 | 201031 | 27808 | 1.24% |
| 2024-10-18 | 13.11 | 13.47 | 0.36 | 2.75% | 13.06 | 13.79 | 194313 | 25988 | 1.20% |
| 2024-10-17 | 13.44 | 13.11 | -0.12 | -0.91% | 13.11 | 13.50 | 92451 | 12300 | 0.57% |
| 2024-10-16 | 13.36 | 13.23 | -0.18 | -1.34% | 13.20 | 13.58 | 108547 | 14507 | 0.67% |
| 2024-10-15 | 13.70 | 13.41 | -0.33 | -2.40% | 13.41 | 13.82 | 127706 | 17327 | 0.79% |
| 2024-10-14 | 13.42 | 13.74 | 0.34 | 2.54% | 13.22 | 13.79 | 143635 | 19448 | 0.88% |
| 2024-10-11 | 14.15 | 13.40 | -0.70 | -4.96% | 13.26 | 14.20 | 161167 | 21935 | 0.99% |
| 2024-10-10 | 14.14 | 14.10 | 0.11 | 0.79% | 13.89 | 14.45 | 226273 | 32170 | 1.39% |
| 2024-10-09 | 14.60 | 13.99 | -0.91 | -6.11% | 13.71 | 14.74 | 368287 | 52489 | 2.27% |
| 2024-10-08 | 15.61 | 14.90 | 0.71 | 5.00% | 14.09 | 15.61 | 459643 | 68605 | 2.83% |
| 2024-09-30 | 13.60 | 14.19 | 1.21 | 9.32% | 13.38 | 14.26 | 332699 | 46201 | 2.05% |
| 2024-09-27 | 12.45 | 12.98 | 0.71 | 5.79% | 12.45 | 13.15 | 221812 | 28397 | 1.36% |
| 2024-09-26 | 11.90 | 12.27 | 0.37 | 3.11% | 11.80 | 12.28 | 140524 | 16914 | 0.86% |
| 2024-09-25 | 11.75 | 11.90 | 0.25 | 2.15% | 11.75 | 12.12 | 162798 | 19502 | 1.00% |
| 2024-09-24 | 11.20 | 11.65 | 0.49 | 4.39% | 11.15 | 11.72 | 168269 | 19302 | 1.04% |
| 2024-09-23 | 11.21 | 11.16 | -0.07 | -0.62% | 11.14 | 11.40 | 79902 | 8973 | 0.49% |
| 2024-09-20 | 11.60 | 11.23 | -0.37 | -3.19% | 11.10 | 11.64 | 150675 | 16947 | 0.93% |
| 2024-09-19 | 11.50 | 11.60 | 0.21 | 1.84% | 11.32 | 11.77 | 88288 | 10198 | 0.54% |
| 2024-09-18 | 11.62 | 11.39 | -0.23 | -1.98% | 11.35 | 11.65 | 78841 | 9032 | 0.49% |
| 2024-09-13 | 11.94 | 11.62 | -0.28 | -2.35% | 11.40 | 11.97 | 103516 | 12107 | 0.64% |
| 2024-09-12 | 11.90 | 11.90 | 0.00 | 0.00% | 11.90 | 12.24 | 69750 | 8413 | 0.43% |
| 2024-09-11 | 11.77 | 11.90 | 0.07 | 0.59% | 11.77 | 12.09 | 59822 | 7144 | 0.37% |
| 2024-09-10 | 11.79 | 11.83 | 0.05 | 0.42% | 11.60 | 11.90 | 59779 | 7022 | 0.37% |
| 2024-09-09 | 11.85 | 11.78 | -0.16 | -1.34% | 11.68 | 11.99 | 93806 | 11068 | 0.58% |
| 2024-09-06 | 12.15 | 11.94 | -0.24 | -1.97% | 11.92 | 12.20 | 86205 | 10363 | 0.53% |
| 2024-09-05 | 12.18 | 12.18 | 0.00 | 0.00% | 12.10 | 12.33 | 69144 | 8444 | 0.43% |
| 2024-09-04 | 12.10 | 12.18 | 0.02 | 0.16% | 12.07 | 12.27 | 70170 | 8552 | 0.43% |
| 2024-09-03 | 11.89 | 12.16 | 0.29 | 2.44% | 11.81 | 12.21 | 104445 | 12648 | 0.64% |
| 2024-09-02 | 12.01 | 11.87 | -0.20 | -1.66% | 11.87 | 12.18 | 112869 | 13538 | 0.69% |
| 2024-08-30 | 12.19 | 12.07 | -0.11 | -0.90% | 12.06 | 12.34 | 223250 | 27167 | 1.37% |
| 2024-08-29 | 11.40 | 12.18 | 0.43 | 3.66% | 11.40 | 12.26 | 129284 | 15567 | 0.80% |
| 2024-08-28 | 11.75 | 11.75 | -0.04 | -0.34% | 11.59 | 11.81 | 55264 | 6477 | 0.34% |
| 2024-08-27 | 11.89 | 11.79 | -0.10 | -0.84% | 11.68 | 11.89 | 60138 | 7074 | 0.37% |
| 2024-08-26 | 11.84 | 11.89 | 0.05 | 0.42% | 11.78 | 12.08 | 89963 | 10745 | 0.55% |
| 2024-08-23 | 11.75 | 11.84 | 0.03 | 0.25% | 11.70 | 11.92 | 40426 | 4779 | 0.25% |
| 2024-08-22 | 11.95 | 11.81 | -0.14 | -1.17% | 11.77 | 12.03 | 55796 | 6617 | 0.34% |
| 2024-08-21 | 11.96 | 11.95 | -0.02 | -0.17% | 11.86 | 12.09 | 60376 | 7230 | 0.37% |
| 2024-08-20 | 12.32 | 11.97 | -0.37 | -3.00% | 11.93 | 12.43 | 104385 | 12653 | 0.64% |
| 2024-08-19 | 12.51 | 12.34 | 0.44 | 3.70% | 12.20 | 12.62 | 188930 | 23418 | 1.16% |
| 2024-08-16 | 12.12 | 11.90 | -0.18 | -1.49% | 11.88 | 12.16 | 58013 | 6956 | 0.36% |
| 2024-08-15 | 12.17 | 12.08 | -0.15 | -1.23% | 12.00 | 12.27 | 82787 | 10041 | 0.51% |
| 2024-08-14 | 12.36 | 12.23 | -0.14 | -1.13% | 12.15 | 12.47 | 55556 | 6814 | 0.34% |
| 2024-08-13 | 12.09 | 12.37 | 0.22 | 1.81% | 12.09 | 12.39 | 75918 | 9265 | 0.47% |