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 | 14.80 | 14.86 | 0.06 | 0.41% | 14.68 | 14.89 | 133887 | 19782 | 1.17% |
| 2024-11-20 | 14.91 | 14.80 | -0.10 | -0.67% | 14.70 | 14.96 | 124917 | 18529 | 1.09% |
| 2024-11-19 | 14.93 | 14.90 | -0.02 | -0.13% | 14.63 | 15.07 | 106322 | 15822 | 0.93% |
| 2024-11-18 | 15.30 | 14.92 | -0.34 | -2.23% | 14.84 | 15.57 | 133169 | 20168 | 1.17% |
| 2024-11-15 | 15.10 | 15.26 | 0.09 | 0.59% | 15.08 | 15.51 | 122610 | 18758 | 1.07% |
| 2024-11-14 | 15.51 | 15.17 | -0.38 | -2.44% | 15.13 | 15.55 | 148757 | 22793 | 1.30% |
| 2024-11-13 | 15.62 | 15.55 | 0.06 | 0.39% | 15.48 | 15.79 | 142184 | 22187 | 1.25% |
| 2024-11-12 | 15.60 | 15.49 | -0.11 | -0.71% | 15.38 | 15.83 | 177737 | 27755 | 1.56% |
| 2024-11-11 | 15.70 | 15.60 | -0.23 | -1.45% | 15.38 | 15.76 | 180516 | 28071 | 1.58% |
| 2024-11-08 | 16.20 | 15.83 | -0.15 | -0.94% | 15.62 | 16.30 | 210338 | 33308 | 1.84% |
| 2024-11-07 | 15.25 | 15.98 | 0.64 | 4.17% | 15.22 | 16.06 | 326785 | 51618 | 2.86% |
| 2024-11-06 | 15.35 | 15.34 | 0.01 | 0.07% | 15.11 | 15.42 | 182782 | 27914 | 1.60% |
| 2024-11-05 | 15.28 | 15.33 | 0.01 | 0.07% | 15.16 | 15.40 | 181175 | 27737 | 1.59% |
| 2024-11-04 | 15.14 | 15.32 | 0.14 | 0.92% | 15.00 | 15.33 | 139655 | 21218 | 1.22% |
| 2024-11-01 | 14.99 | 15.18 | 0.21 | 1.40% | 14.94 | 15.45 | 191533 | 29106 | 1.68% |
| 2024-10-31 | 14.97 | 14.97 | 0.01 | 0.07% | 14.78 | 15.06 | 158975 | 23706 | 1.39% |
| 2024-10-30 | 14.88 | 14.96 | 0.36 | 2.47% | 14.86 | 15.38 | 268792 | 40648 | 2.36% |
| 2024-10-29 | 15.03 | 14.60 | -0.41 | -2.73% | 14.55 | 15.09 | 150397 | 22196 | 1.32% |
| 2024-10-28 | 14.65 | 15.01 | 0.36 | 2.46% | 14.53 | 15.06 | 218844 | 32547 | 1.92% |
| 2024-10-25 | 14.38 | 14.65 | 0.39 | 2.73% | 14.22 | 14.89 | 186516 | 27309 | 1.63% |
| 2024-10-24 | 14.45 | 14.26 | -0.24 | -1.66% | 14.25 | 14.57 | 94593 | 13603 | 0.83% |
| 2024-10-23 | 14.30 | 14.50 | 0.16 | 1.12% | 14.20 | 14.62 | 200693 | 29052 | 1.76% |
| 2024-10-22 | 13.97 | 14.34 | 0.36 | 2.58% | 13.92 | 14.34 | 163865 | 23241 | 1.44% |
| 2024-10-21 | 14.04 | 13.98 | -0.05 | -0.36% | 13.75 | 14.08 | 176155 | 24543 | 1.54% |
| 2024-10-18 | 13.77 | 14.03 | 0.28 | 2.04% | 13.65 | 14.31 | 198047 | 27695 | 1.74% |
| 2024-10-17 | 13.98 | 13.75 | -0.18 | -1.29% | 13.72 | 14.08 | 113844 | 15820 | 1.00% |
| 2024-10-16 | 13.86 | 13.93 | -0.01 | -0.07% | 13.79 | 14.18 | 146496 | 20450 | 1.28% |
| 2024-10-15 | 14.25 | 13.94 | -0.29 | -2.04% | 13.91 | 14.35 | 162457 | 22953 | 1.42% |
| 2024-10-14 | 14.50 | 14.23 | -0.21 | -1.45% | 13.98 | 14.55 | 271095 | 38481 | 2.38% |
| 2024-10-11 | 14.61 | 14.44 | -0.21 | -1.43% | 14.24 | 14.73 | 186428 | 26958 | 1.63% |
| 2024-10-10 | 14.55 | 14.65 | 0.22 | 1.52% | 14.52 | 15.03 | 332076 | 48986 | 2.91% |
| 2024-10-09 | 15.38 | 14.43 | -1.11 | -7.14% | 14.25 | 15.38 | 411346 | 60495 | 3.61% |
| 2024-10-08 | 17.20 | 15.54 | -0.10 | -0.64% | 15.00 | 17.20 | 665400 | 105892 | 5.83% |
| 2024-09-30 | 15.00 | 15.64 | 1.27 | 8.84% | 14.71 | 15.70 | 456334 | 69686 | 4.00% |
| 2024-09-27 | 14.01 | 14.37 | 0.55 | 3.98% | 14.01 | 14.75 | 386707 | 55763 | 3.39% |
| 2024-09-26 | 13.00 | 13.82 | 0.88 | 6.80% | 12.95 | 13.85 | 294593 | 39708 | 2.58% |
| 2024-09-25 | 13.28 | 12.94 | -0.16 | -1.22% | 12.90 | 13.40 | 210031 | 27643 | 1.84% |
| 2024-09-24 | 12.58 | 13.10 | 0.70 | 5.65% | 12.50 | 13.15 | 214147 | 27549 | 1.88% |
| 2024-09-23 | 12.14 | 12.40 | 0.21 | 1.72% | 12.12 | 12.58 | 111483 | 13857 | 0.98% |
| 2024-09-20 | 12.21 | 12.19 | -0.02 | -0.16% | 12.04 | 12.23 | 56044 | 6804 | 0.49% |
| 2024-09-19 | 11.91 | 12.21 | 0.33 | 2.78% | 11.91 | 12.39 | 132441 | 16133 | 1.16% |
| 2024-09-18 | 11.92 | 11.88 | 0.11 | 0.93% | 11.61 | 11.92 | 66934 | 7870 | 0.59% |
| 2024-09-13 | 12.02 | 11.77 | -0.29 | -2.40% | 11.75 | 12.10 | 84232 | 10018 | 0.74% |
| 2024-09-12 | 12.26 | 12.06 | -0.20 | -1.63% | 12.04 | 12.45 | 83082 | 10176 | 0.73% |
| 2024-09-11 | 12.05 | 12.26 | 0.18 | 1.49% | 11.99 | 12.33 | 114089 | 13945 | 1.00% |
| 2024-09-10 | 12.07 | 12.08 | 0.00 | 0.00% | 11.90 | 12.14 | 56011 | 6734 | 0.49% |
| 2024-09-09 | 12.11 | 12.08 | -0.11 | -0.90% | 12.00 | 12.28 | 84880 | 10294 | 0.74% |
| 2024-09-06 | 12.24 | 12.19 | -0.02 | -0.16% | 12.13 | 12.45 | 128421 | 15803 | 1.13% |
| 2024-09-05 | 11.94 | 12.21 | 0.35 | 2.95% | 11.89 | 12.27 | 139871 | 16997 | 1.23% |
| 2024-09-04 | 11.86 | 11.86 | -0.06 | -0.50% | 11.80 | 11.96 | 53139 | 6302 | 0.47% |
| 2024-09-03 | 11.59 | 11.92 | 0.32 | 2.76% | 11.57 | 12.03 | 165413 | 19669 | 1.45% |
| 2024-09-02 | 11.79 | 11.60 | -0.25 | -2.11% | 11.60 | 11.79 | 129111 | 15073 | 1.13% |
| 2024-08-30 | 11.80 | 11.85 | -0.20 | -1.66% | 11.47 | 12.07 | 269605 | 31724 | 2.36% |
| 2024-08-29 | 11.80 | 12.05 | 0.21 | 1.77% | 11.80 | 12.08 | 71169 | 8515 | 0.63% |
| 2024-08-28 | 11.87 | 11.84 | -0.06 | -0.50% | 11.76 | 11.95 | 45567 | 5399 | 0.40% |
| 2024-08-27 | 11.85 | 11.90 | -0.01 | -0.08% | 11.80 | 11.99 | 41966 | 4990 | 0.37% |
| 2024-08-26 | 11.90 | 11.91 | 0.03 | 0.25% | 11.80 | 11.96 | 39297 | 4671 | 0.35% |
| 2024-08-23 | 11.70 | 11.88 | 0.15 | 1.28% | 11.67 | 11.92 | 60851 | 7175 | 0.53% |
| 2024-08-22 | 11.95 | 11.73 | -0.20 | -1.68% | 11.71 | 11.99 | 78981 | 9306 | 0.69% |
| 2024-08-21 | 11.92 | 11.93 | -0.02 | -0.17% | 11.90 | 11.98 | 47057 | 5615 | 0.41% |
| 2024-08-20 | 12.05 | 11.95 | -0.08 | -0.67% | 11.91 | 12.06 | 78121 | 9347 | 0.69% |
| 2024-08-19 | 12.13 | 12.03 | -0.13 | -1.07% | 12.00 | 12.35 | 116411 | 14107 | 1.02% |
| 2024-08-16 | 12.25 | 12.16 | -0.13 | -1.06% | 12.11 | 12.27 | 76578 | 9308 | 0.67% |
| 2024-08-15 | 12.45 | 12.29 | -0.21 | -1.68% | 12.26 | 12.55 | 139295 | 17273 | 1.22% |