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 | 14.87 | 14.90 | -0.12 | -0.80% | 14.64 | 15.18 | 189876 | 28278 | 4.17% |
| 2024-11-20 | 14.42 | 15.02 | 0.39 | 2.67% | 14.33 | 15.18 | 324490 | 48211 | 7.12% |
| 2024-11-19 | 13.82 | 14.63 | 1.08 | 7.97% | 13.81 | 14.91 | 387353 | 56243 | 8.50% |
| 2024-11-18 | 14.01 | 13.55 | -0.39 | -2.80% | 13.36 | 14.09 | 144314 | 19638 | 3.17% |
| 2024-11-15 | 14.37 | 13.94 | -0.54 | -3.73% | 13.93 | 14.54 | 134050 | 19104 | 2.94% |
| 2024-11-14 | 15.12 | 14.48 | -0.66 | -4.36% | 14.42 | 15.18 | 132911 | 19581 | 2.92% |
| 2024-11-13 | 15.14 | 15.14 | -0.12 | -0.79% | 14.70 | 15.25 | 169057 | 25298 | 3.71% |
| 2024-11-12 | 15.39 | 15.26 | -0.17 | -1.10% | 15.00 | 15.68 | 253771 | 38947 | 5.57% |
| 2024-11-11 | 14.98 | 15.43 | 0.43 | 2.87% | 14.81 | 15.43 | 232806 | 35421 | 5.11% |
| 2024-11-08 | 15.24 | 15.00 | -0.08 | -0.53% | 14.98 | 15.52 | 244329 | 37193 | 5.36% |
| 2024-11-07 | 14.95 | 15.08 | 0.03 | 0.20% | 14.77 | 15.25 | 216089 | 32338 | 4.74% |
| 2024-11-06 | 15.60 | 15.05 | 0.08 | 0.53% | 14.97 | 15.70 | 342415 | 52322 | 7.52% |
| 2024-11-05 | 14.60 | 14.97 | 0.37 | 2.53% | 14.40 | 14.99 | 276515 | 40921 | 6.07% |
| 2024-11-04 | 13.83 | 14.60 | 0.77 | 5.57% | 13.83 | 14.72 | 244307 | 35437 | 5.36% |
| 2024-11-01 | 14.65 | 13.83 | -0.82 | -5.60% | 13.83 | 14.96 | 252557 | 35966 | 5.54% |
| 2024-10-31 | 14.45 | 14.65 | 0.23 | 1.60% | 14.38 | 14.83 | 261651 | 38432 | 5.74% |
| 2024-10-30 | 14.26 | 14.42 | 0.29 | 2.05% | 14.01 | 14.69 | 224204 | 32389 | 4.92% |
| 2024-10-29 | 14.83 | 14.13 | -0.65 | -4.40% | 14.10 | 14.83 | 231901 | 33482 | 5.09% |
| 2024-10-28 | 14.43 | 14.78 | 0.35 | 2.43% | 14.43 | 14.88 | 216559 | 31906 | 4.75% |
| 2024-10-25 | 14.38 | 14.43 | 0.15 | 1.05% | 14.33 | 14.59 | 141317 | 20408 | 3.10% |
| 2024-10-24 | 14.46 | 14.28 | -0.18 | -1.24% | 14.24 | 14.63 | 129369 | 18585 | 2.84% |
| 2024-10-23 | 14.55 | 14.46 | -0.19 | -1.30% | 14.36 | 14.78 | 214366 | 31272 | 4.71% |
| 2024-10-22 | 14.82 | 14.65 | 0.08 | 0.55% | 14.36 | 14.85 | 242242 | 35383 | 5.32% |
| 2024-10-21 | 14.19 | 14.57 | 0.38 | 2.68% | 14.19 | 14.65 | 240634 | 34800 | 5.28% |
| 2024-10-18 | 13.70 | 14.19 | 0.46 | 3.35% | 13.62 | 14.44 | 226510 | 31895 | 4.97% |
| 2024-10-17 | 13.90 | 13.73 | 0.04 | 0.29% | 13.66 | 14.07 | 149693 | 20804 | 3.29% |
| 2024-10-16 | 13.65 | 13.69 | -0.13 | -0.94% | 13.52 | 13.88 | 147533 | 20181 | 3.24% |
| 2024-10-15 | 14.00 | 13.82 | -0.42 | -2.95% | 13.81 | 14.32 | 228604 | 32076 | 5.02% |
| 2024-10-14 | 13.48 | 14.24 | 0.04 | 0.28% | 13.46 | 14.24 | 345106 | 47678 | 7.58% |
| 2024-10-11 | 14.78 | 14.20 | -0.75 | -5.02% | 14.08 | 16.44 | 456956 | 68852 | 10.03% |
| 2024-10-10 | 14.99 | 14.95 | -0.08 | -0.53% | 14.23 | 15.34 | 293406 | 43436 | 6.44% |
| 2024-10-09 | 15.90 | 15.03 | -1.67 | -10.00% | 15.03 | 15.90 | 372059 | 57415 | 8.17% |
| 2024-10-08 | 17.30 | 16.70 | 0.93 | 5.90% | 15.00 | 17.30 | 647328 | 105633 | 14.21% |
| 2024-09-30 | 14.77 | 15.77 | 1.40 | 9.74% | 14.38 | 15.80 | 568335 | 85962 | 12.48% |
| 2024-09-27 | 13.41 | 14.37 | 0.94 | 7.00% | 13.25 | 14.69 | 487526 | 67041 | 10.70% |
| 2024-09-26 | 12.87 | 13.43 | 0.57 | 4.43% | 12.81 | 13.89 | 438150 | 58089 | 9.62% |
| 2024-09-25 | 12.56 | 12.86 | 0.28 | 2.23% | 12.50 | 13.20 | 370487 | 47510 | 8.13% |
| 2024-09-24 | 12.57 | 12.58 | 0.20 | 1.62% | 12.20 | 12.70 | 291554 | 36390 | 6.40% |
| 2024-09-23 | 12.11 | 12.38 | 0.10 | 0.81% | 11.93 | 12.49 | 329731 | 40439 | 7.24% |
| 2024-09-20 | 11.16 | 12.28 | 1.12 | 10.04% | 11.11 | 12.28 | 262565 | 31216 | 5.76% |
| 2024-09-19 | 11.01 | 11.16 | 0.21 | 1.92% | 10.94 | 11.26 | 53094 | 5911 | 1.17% |
| 2024-09-18 | 10.96 | 10.95 | -0.01 | -0.09% | 10.75 | 11.05 | 46270 | 5029 | 1.02% |
| 2024-09-13 | 11.22 | 10.96 | -0.23 | -2.06% | 10.96 | 11.26 | 53659 | 5932 | 1.18% |
| 2024-09-12 | 11.37 | 11.19 | -0.21 | -1.84% | 11.18 | 11.49 | 49479 | 5609 | 1.09% |
| 2024-09-11 | 11.43 | 11.40 | -0.11 | -0.96% | 11.30 | 11.52 | 40797 | 4652 | 0.90% |
| 2024-09-10 | 11.32 | 11.51 | 0.19 | 1.68% | 11.21 | 11.59 | 65025 | 7416 | 1.43% |
| 2024-09-09 | 11.20 | 11.32 | -0.03 | -0.26% | 11.20 | 11.47 | 47451 | 5375 | 1.04% |
| 2024-09-06 | 11.71 | 11.35 | -0.25 | -2.16% | 11.35 | 11.85 | 66290 | 7680 | 1.46% |
| 2024-09-05 | 11.48 | 11.60 | 0.12 | 1.05% | 11.48 | 11.68 | 55932 | 6480 | 1.23% |
| 2024-09-04 | 11.38 | 11.48 | 0.04 | 0.35% | 11.30 | 11.58 | 59093 | 6776 | 1.30% |
| 2024-09-03 | 11.20 | 11.44 | 0.19 | 1.69% | 11.20 | 11.50 | 56519 | 6444 | 1.24% |
| 2024-09-02 | 11.45 | 11.25 | -0.39 | -3.35% | 11.25 | 11.60 | 85481 | 9754 | 1.88% |
| 2024-08-30 | 11.40 | 11.64 | 0.26 | 2.28% | 11.32 | 11.80 | 106008 | 12329 | 2.33% |
| 2024-08-29 | 11.02 | 11.38 | 0.28 | 2.52% | 10.93 | 11.49 | 79882 | 9012 | 1.75% |
| 2024-08-28 | 11.18 | 11.10 | -0.06 | -0.54% | 11.05 | 11.27 | 46652 | 5197 | 1.02% |
| 2024-08-27 | 11.45 | 11.16 | -0.36 | -3.13% | 11.13 | 11.52 | 57625 | 6484 | 1.26% |
| 2024-08-26 | 11.30 | 11.52 | 0.20 | 1.77% | 11.30 | 11.61 | 60767 | 6981 | 1.33% |
| 2024-08-23 | 11.30 | 11.32 | -0.03 | -0.26% | 11.19 | 11.44 | 49958 | 5654 | 1.10% |
| 2024-08-22 | 11.71 | 11.35 | -0.36 | -3.07% | 11.30 | 11.80 | 74588 | 8543 | 1.64% |
| 2024-08-21 | 11.55 | 11.71 | 0.07 | 0.60% | 11.55 | 11.80 | 51913 | 6078 | 1.14% |
| 2024-08-20 | 11.91 | 11.64 | -0.23 | -1.94% | 11.58 | 11.92 | 70265 | 8202 | 1.54% |
| 2024-08-19 | 12.00 | 11.87 | -0.14 | -1.17% | 11.86 | 12.10 | 61079 | 7301 | 1.34% |
| 2024-08-16 | 12.20 | 12.01 | -0.20 | -1.64% | 12.00 | 12.27 | 74320 | 9001 | 1.63% |
| 2024-08-15 | 12.01 | 12.21 | 0.21 | 1.75% | 11.78 | 12.26 | 102072 | 12368 | 2.24% |
| 2024-08-14 | 12.11 | 12.00 | -0.12 | -0.99% | 12.00 | 12.18 | 60445 | 7299 | 1.33% |
| 2024-08-13 | 11.99 | 12.12 | 0.14 | 1.17% | 11.94 | 12.18 | 62490 | 7517 | 1.37% |