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 | 13.75 | 13.84 | 0.16 | 1.17% | 13.68 | 13.99 | 53660 | 7438 | 1.47% |
| 2024-11-20 | 13.49 | 13.68 | 0.15 | 1.11% | 13.46 | 13.74 | 43324 | 5902 | 1.19% |
| 2024-11-19 | 13.29 | 13.53 | 0.21 | 1.58% | 13.27 | 13.53 | 46267 | 6186 | 1.27% |
| 2024-11-18 | 13.57 | 13.32 | -0.21 | -1.55% | 13.21 | 13.64 | 62657 | 8412 | 1.72% |
| 2024-11-15 | 13.88 | 13.53 | -0.34 | -2.45% | 13.52 | 13.94 | 56384 | 7752 | 1.54% |
| 2024-11-14 | 14.23 | 13.87 | -0.41 | -2.87% | 13.84 | 14.37 | 62466 | 8793 | 1.71% |
| 2024-11-13 | 14.24 | 14.28 | 0.02 | 0.14% | 14.01 | 14.35 | 68606 | 9729 | 1.88% |
| 2024-11-12 | 14.42 | 14.26 | -0.07 | -0.49% | 14.14 | 14.54 | 115363 | 16539 | 3.16% |
| 2024-11-11 | 14.15 | 14.33 | 0.33 | 2.36% | 14.03 | 14.34 | 112104 | 15927 | 3.07% |
| 2024-11-08 | 14.20 | 14.00 | -0.13 | -0.92% | 13.98 | 14.29 | 110216 | 15540 | 3.02% |
| 2024-11-07 | 13.85 | 14.13 | 0.24 | 1.73% | 13.75 | 14.13 | 99986 | 13980 | 2.74% |
| 2024-11-06 | 14.00 | 13.89 | -0.07 | -0.50% | 13.82 | 14.09 | 96636 | 13484 | 2.65% |
| 2024-11-05 | 13.71 | 13.96 | 0.28 | 2.05% | 13.58 | 13.99 | 108425 | 15011 | 2.97% |
| 2024-11-04 | 13.48 | 13.68 | 0.16 | 1.18% | 13.33 | 13.75 | 81547 | 11075 | 2.23% |
| 2024-11-01 | 13.80 | 13.52 | -0.37 | -2.66% | 13.47 | 13.82 | 133723 | 18221 | 3.66% |
| 2024-10-31 | 13.97 | 13.89 | -0.08 | -0.57% | 13.80 | 14.02 | 77895 | 10818 | 2.13% |
| 2024-10-30 | 14.15 | 13.97 | -0.28 | -1.96% | 13.75 | 14.26 | 131485 | 18370 | 3.60% |
| 2024-10-29 | 14.39 | 14.25 | -0.07 | -0.49% | 14.25 | 14.99 | 114020 | 16509 | 3.12% |
| 2024-10-28 | 14.31 | 14.32 | -0.11 | -0.76% | 14.13 | 14.46 | 162879 | 23235 | 4.46% |
| 2024-10-25 | 14.05 | 14.43 | -0.49 | -3.28% | 14.00 | 14.51 | 204410 | 29207 | 5.60% |
| 2024-10-24 | 14.78 | 14.92 | 0.09 | 0.61% | 14.66 | 14.95 | 71738 | 10654 | 1.97% |
| 2024-10-23 | 14.99 | 14.83 | -0.16 | -1.07% | 14.72 | 15.12 | 101022 | 15038 | 2.77% |
| 2024-10-22 | 14.89 | 14.99 | 0.08 | 0.54% | 14.70 | 15.10 | 89640 | 13383 | 2.46% |
| 2024-10-21 | 15.06 | 14.91 | 0.03 | 0.20% | 14.57 | 15.10 | 147451 | 21868 | 4.04% |
| 2024-10-18 | 14.66 | 14.88 | 0.10 | 0.68% | 14.62 | 15.15 | 138520 | 20719 | 3.79% |
| 2024-10-17 | 14.81 | 14.78 | 0.03 | 0.20% | 14.76 | 15.10 | 83583 | 12491 | 2.29% |
| 2024-10-16 | 14.48 | 14.75 | 0.16 | 1.10% | 14.40 | 14.99 | 70620 | 10405 | 1.93% |
| 2024-10-15 | 14.84 | 14.59 | -0.33 | -2.21% | 14.59 | 15.13 | 98512 | 14660 | 2.70% |
| 2024-10-14 | 14.24 | 14.92 | 0.64 | 4.48% | 14.15 | 14.93 | 124760 | 18201 | 3.42% |
| 2024-10-11 | 14.71 | 14.28 | -0.65 | -4.35% | 14.14 | 14.85 | 145853 | 21101 | 4.00% |
| 2024-10-10 | 15.27 | 14.93 | -0.14 | -0.93% | 14.79 | 15.58 | 165234 | 25097 | 4.53% |
| 2024-10-09 | 15.87 | 15.07 | -0.98 | -6.11% | 14.92 | 15.93 | 227457 | 35006 | 6.23% |
| 2024-10-08 | 16.23 | 16.05 | 1.30 | 8.81% | 14.80 | 16.23 | 335540 | 52470 | 9.19% |
| 2024-09-30 | 13.69 | 14.75 | 1.34 | 9.99% | 13.69 | 14.75 | 318676 | 45641 | 8.73% |
| 2024-09-27 | 12.96 | 13.41 | 0.54 | 4.20% | 12.90 | 13.55 | 315784 | 41706 | 8.65% |
| 2024-09-26 | 13.00 | 12.87 | -0.37 | -2.79% | 12.41 | 13.00 | 274370 | 34976 | 7.52% |
| 2024-09-25 | 14.43 | 13.24 | -1.06 | -7.41% | 12.88 | 14.49 | 343781 | 46894 | 9.42% |
| 2024-09-24 | 13.85 | 14.30 | 0.53 | 3.85% | 13.72 | 14.42 | 69801 | 9808 | 1.91% |
| 2024-09-23 | 13.88 | 13.77 | -0.12 | -0.86% | 13.69 | 14.23 | 35768 | 4991 | 0.98% |
| 2024-09-20 | 14.08 | 13.89 | -0.04 | -0.29% | 13.78 | 14.19 | 42397 | 5925 | 1.16% |
| 2024-09-19 | 14.58 | 14.30 | -0.28 | -1.92% | 14.15 | 14.65 | 53421 | 7662 | 1.46% |
| 2024-09-18 | 14.33 | 14.58 | 0.19 | 1.32% | 14.29 | 14.73 | 38018 | 5511 | 1.04% |
| 2024-09-13 | 14.67 | 14.39 | -0.27 | -1.84% | 14.34 | 14.88 | 29468 | 4274 | 0.81% |
| 2024-09-12 | 14.61 | 14.66 | 0.07 | 0.48% | 14.61 | 14.95 | 27154 | 4010 | 0.74% |
| 2024-09-11 | 14.74 | 14.59 | -0.17 | -1.15% | 14.52 | 14.97 | 35491 | 5226 | 0.97% |
| 2024-09-10 | 14.55 | 14.76 | 0.17 | 1.17% | 14.50 | 14.82 | 42535 | 6238 | 1.17% |
| 2024-09-09 | 14.57 | 14.59 | -0.10 | -0.68% | 14.26 | 14.63 | 61439 | 8901 | 1.68% |
| 2024-09-06 | 15.11 | 14.69 | -0.52 | -3.42% | 14.66 | 15.24 | 49048 | 7312 | 1.34% |
| 2024-09-05 | 15.48 | 15.21 | -0.31 | -2.00% | 15.13 | 15.51 | 35857 | 5475 | 0.98% |
| 2024-09-04 | 15.41 | 15.52 | -0.02 | -0.13% | 15.27 | 15.68 | 31854 | 4931 | 0.87% |
| 2024-09-03 | 15.25 | 15.54 | 0.38 | 2.51% | 15.22 | 15.75 | 68600 | 10637 | 1.88% |
| 2024-09-02 | 15.12 | 15.16 | 0.01 | 0.07% | 15.06 | 15.56 | 77124 | 11795 | 2.11% |
| 2024-08-30 | 15.10 | 15.15 | 0.01 | 0.07% | 14.95 | 15.50 | 82804 | 12639 | 2.27% |
| 2024-08-29 | 14.61 | 15.14 | 0.40 | 2.71% | 14.56 | 15.19 | 66656 | 9963 | 1.83% |
| 2024-08-28 | 14.61 | 14.74 | 0.01 | 0.07% | 14.40 | 14.77 | 42428 | 6208 | 1.16% |
| 2024-08-27 | 14.79 | 14.73 | -0.18 | -1.21% | 14.52 | 14.86 | 45908 | 6745 | 1.26% |
| 2024-08-26 | 14.96 | 14.91 | -0.04 | -0.27% | 14.30 | 15.06 | 85370 | 12608 | 2.34% |
| 2024-08-23 | 14.68 | 14.95 | 0.49 | 3.39% | 14.51 | 15.27 | 112967 | 16890 | 3.09% |
| 2024-08-22 | 14.30 | 14.46 | 0.16 | 1.12% | 14.27 | 14.78 | 48027 | 6990 | 1.32% |
| 2024-08-21 | 14.30 | 14.30 | 0.01 | 0.07% | 14.12 | 14.44 | 25756 | 3683 | 0.71% |
| 2024-08-20 | 14.66 | 14.29 | -0.40 | -2.72% | 14.11 | 14.70 | 47227 | 6745 | 1.29% |
| 2024-08-19 | 14.40 | 14.69 | 0.33 | 2.30% | 14.36 | 14.70 | 40586 | 5925 | 1.11% |
| 2024-08-16 | 14.43 | 14.36 | -0.09 | -0.62% | 14.34 | 14.63 | 34605 | 5012 | 0.95% |
| 2024-08-15 | 14.31 | 14.45 | 0.04 | 0.28% | 14.10 | 14.51 | 52256 | 7506 | 1.43% |