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 | 14.98 | 14.71 | -0.21 | -1.41% | 14.53 | 15.00 | 88957 | 13080 | 1.10% |
| 2024-11-20 | 14.85 | 14.92 | 0.07 | 0.47% | 14.75 | 14.97 | 68403 | 10170 | 0.85% |
| 2024-11-19 | 14.57 | 14.85 | 0.31 | 2.13% | 14.55 | 14.87 | 69352 | 10227 | 0.86% |
| 2024-11-18 | 14.78 | 14.54 | -0.19 | -1.29% | 14.43 | 14.85 | 82748 | 12115 | 1.02% |
| 2024-11-15 | 14.86 | 14.73 | -0.17 | -1.14% | 14.72 | 15.05 | 78824 | 11733 | 0.98% |
| 2024-11-14 | 15.19 | 14.90 | -0.29 | -1.91% | 14.83 | 15.23 | 96001 | 14433 | 1.19% |
| 2024-11-13 | 15.20 | 15.19 | -0.06 | -0.39% | 14.95 | 15.30 | 88152 | 13347 | 1.09% |
| 2024-11-12 | 15.28 | 15.25 | 0.03 | 0.20% | 15.10 | 15.58 | 170069 | 26118 | 2.10% |
| 2024-11-11 | 15.15 | 15.22 | 0.05 | 0.33% | 15.01 | 15.23 | 115274 | 17435 | 1.43% |
| 2024-11-08 | 15.30 | 15.17 | 0.02 | 0.13% | 14.91 | 15.41 | 178274 | 27027 | 2.21% |
| 2024-11-07 | 14.58 | 15.15 | 0.43 | 2.92% | 14.46 | 15.15 | 160837 | 23965 | 1.99% |
| 2024-11-06 | 14.99 | 14.72 | -0.27 | -1.80% | 14.61 | 15.00 | 152499 | 22578 | 1.89% |
| 2024-11-05 | 14.66 | 14.99 | 0.34 | 2.32% | 14.63 | 15.04 | 143413 | 21311 | 1.77% |
| 2024-11-04 | 14.40 | 14.65 | 0.31 | 2.16% | 14.40 | 14.70 | 98439 | 14343 | 1.22% |
| 2024-11-01 | 14.68 | 14.34 | -0.51 | -3.43% | 14.32 | 14.78 | 146390 | 21284 | 1.81% |
| 2024-10-31 | 15.12 | 14.85 | -0.17 | -1.13% | 14.51 | 15.22 | 188500 | 27797 | 2.33% |
| 2024-10-30 | 16.02 | 15.02 | -0.99 | -6.18% | 14.81 | 16.06 | 284199 | 43190 | 3.52% |
| 2024-10-29 | 15.05 | 16.01 | 1.14 | 7.67% | 14.97 | 16.36 | 328771 | 51749 | 4.07% |
| 2024-10-28 | 14.70 | 14.87 | 0.18 | 1.23% | 14.59 | 14.97 | 86224 | 12746 | 1.07% |
| 2024-10-25 | 14.54 | 14.69 | 0.18 | 1.24% | 14.43 | 14.80 | 85777 | 12523 | 1.06% |
| 2024-10-24 | 14.54 | 14.51 | -0.05 | -0.34% | 14.43 | 14.66 | 51983 | 7546 | 0.64% |
| 2024-10-23 | 14.65 | 14.56 | -0.09 | -0.61% | 14.50 | 14.75 | 79498 | 11615 | 0.98% |
| 2024-10-22 | 14.31 | 14.65 | 0.34 | 2.38% | 14.24 | 14.73 | 91199 | 13293 | 1.13% |
| 2024-10-21 | 14.55 | 14.31 | -0.19 | -1.31% | 14.13 | 14.57 | 100674 | 14428 | 1.25% |
| 2024-10-18 | 14.09 | 14.50 | 0.35 | 2.47% | 14.08 | 14.80 | 101564 | 14669 | 1.26% |
| 2024-10-17 | 14.38 | 14.15 | -0.17 | -1.19% | 14.14 | 14.53 | 65784 | 9410 | 0.81% |
| 2024-10-16 | 14.28 | 14.32 | -0.08 | -0.56% | 14.14 | 14.50 | 58412 | 8351 | 0.72% |
| 2024-10-15 | 14.85 | 14.40 | -0.51 | -3.42% | 14.34 | 14.90 | 82252 | 12042 | 1.02% |
| 2024-10-14 | 14.65 | 14.91 | 0.39 | 2.69% | 14.26 | 14.99 | 88802 | 13033 | 1.10% |
| 2024-10-11 | 15.09 | 14.52 | -0.60 | -3.97% | 14.36 | 15.16 | 100527 | 14797 | 1.24% |
| 2024-10-10 | 15.23 | 15.12 | -0.11 | -0.72% | 15.09 | 15.75 | 104796 | 16103 | 1.30% |
| 2024-10-09 | 16.10 | 15.23 | -1.19 | -7.25% | 15.11 | 16.17 | 144363 | 22535 | 1.79% |
| 2024-10-08 | 17.34 | 16.42 | 0.65 | 4.12% | 15.50 | 17.34 | 237918 | 39041 | 2.94% |
| 2024-09-30 | 15.25 | 15.77 | 1.07 | 7.28% | 14.95 | 15.97 | 200468 | 31013 | 2.48% |
| 2024-09-27 | 14.30 | 14.70 | 0.52 | 3.67% | 14.23 | 14.84 | 111175 | 16130 | 1.38% |
| 2024-09-26 | 13.43 | 14.18 | 0.67 | 4.96% | 13.41 | 14.19 | 95579 | 13195 | 1.18% |
| 2024-09-25 | 13.73 | 13.51 | -0.16 | -1.17% | 13.47 | 13.99 | 137197 | 18834 | 1.70% |
| 2024-09-24 | 13.35 | 13.67 | 0.36 | 2.70% | 13.03 | 13.71 | 118209 | 15841 | 1.46% |
| 2024-09-23 | 13.49 | 13.31 | -0.08 | -0.60% | 13.25 | 13.60 | 49281 | 6588 | 0.61% |
| 2024-09-20 | 13.48 | 13.39 | -0.14 | -1.03% | 13.29 | 13.50 | 76372 | 10208 | 0.95% |
| 2024-09-19 | 12.69 | 13.53 | 0.85 | 6.70% | 12.65 | 13.60 | 150914 | 20051 | 1.87% |
| 2024-09-18 | 12.46 | 12.68 | 0.22 | 1.77% | 12.35 | 12.74 | 41443 | 5197 | 0.51% |
| 2024-09-13 | 12.56 | 12.46 | -0.10 | -0.80% | 12.45 | 12.68 | 31939 | 4009 | 0.40% |
| 2024-09-12 | 12.75 | 12.56 | -0.19 | -1.49% | 12.55 | 12.89 | 36643 | 4648 | 0.45% |
| 2024-09-11 | 12.34 | 12.75 | 0.36 | 2.91% | 12.30 | 12.83 | 62662 | 7935 | 0.78% |
| 2024-09-10 | 12.32 | 12.39 | 0.08 | 0.65% | 12.14 | 12.46 | 37094 | 4566 | 0.46% |
| 2024-09-09 | 12.54 | 12.31 | -0.26 | -2.07% | 12.22 | 12.57 | 58647 | 7246 | 0.73% |
| 2024-09-06 | 12.75 | 12.57 | -0.20 | -1.57% | 12.55 | 12.84 | 45101 | 5716 | 0.55% |
| 2024-09-05 | 12.64 | 12.77 | 0.19 | 1.51% | 12.62 | 12.90 | 39662 | 5048 | 0.49% |
| 2024-09-04 | 12.52 | 12.58 | -0.05 | -0.40% | 12.48 | 12.74 | 42692 | 5386 | 0.52% |
| 2024-09-03 | 12.34 | 12.63 | 0.13 | 1.04% | 12.34 | 12.79 | 59657 | 7519 | 0.73% |
| 2024-09-02 | 12.85 | 12.50 | -0.39 | -3.03% | 12.46 | 12.93 | 74580 | 9429 | 0.92% |
| 2024-08-30 | 12.72 | 12.89 | 0.18 | 1.42% | 12.60 | 13.16 | 96297 | 12480 | 1.18% |
| 2024-08-29 | 12.53 | 12.71 | 0.11 | 0.87% | 12.50 | 12.75 | 66210 | 8390 | 0.81% |
| 2024-08-28 | 12.57 | 12.60 | 0.07 | 0.56% | 11.96 | 12.67 | 86565 | 10748 | 1.06% |
| 2024-08-27 | 12.65 | 12.53 | -0.15 | -1.18% | 12.46 | 12.65 | 36191 | 4534 | 0.44% |
| 2024-08-26 | 12.73 | 12.68 | 0.02 | 0.16% | 12.41 | 12.74 | 41443 | 5219 | 0.51% |
| 2024-08-23 | 12.38 | 12.66 | 0.25 | 2.01% | 12.31 | 12.84 | 58550 | 7393 | 0.72% |
| 2024-08-22 | 12.39 | 12.41 | 0.05 | 0.40% | 12.20 | 12.49 | 37896 | 4678 | 0.47% |
| 2024-08-21 | 12.38 | 12.36 | -0.08 | -0.64% | 12.24 | 12.50 | 32137 | 3974 | 0.39% |
| 2024-08-20 | 12.59 | 12.44 | -0.17 | -1.35% | 12.38 | 12.64 | 34086 | 4249 | 0.42% |
| 2024-08-19 | 12.45 | 12.61 | 0.10 | 0.80% | 12.42 | 12.76 | 34010 | 4299 | 0.42% |
| 2024-08-16 | 12.60 | 12.51 | -0.08 | -0.64% | 12.50 | 12.70 | 34671 | 4359 | 0.43% |
| 2024-08-15 | 12.52 | 12.59 | 0.08 | 0.64% | 12.39 | 12.75 | 37613 | 4739 | 0.46% |
| 2024-08-14 | 12.74 | 12.51 | -0.24 | -1.88% | 12.50 | 12.78 | 34011 | 4277 | 0.42% |