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 | 14.65 | 14.80 | 0.03 | 0.20% | 14.56 | 14.97 | 111987 | 16520 | 4.57% |
| 2024-11-20 | 14.70 | 14.77 | 0.05 | 0.34% | 14.59 | 14.83 | 132491 | 19506 | 5.41% |
| 2024-11-19 | 13.81 | 14.72 | 0.87 | 6.28% | 13.81 | 14.73 | 164303 | 23589 | 6.71% |
| 2024-11-18 | 14.61 | 13.85 | -0.63 | -4.35% | 13.71 | 14.75 | 132089 | 18493 | 5.39% |
| 2024-11-15 | 14.69 | 14.48 | -0.24 | -1.63% | 14.46 | 15.20 | 140628 | 20868 | 5.74% |
| 2024-11-14 | 15.25 | 14.72 | -0.66 | -4.29% | 14.70 | 15.30 | 144214 | 21619 | 5.89% |
| 2024-11-13 | 15.61 | 15.38 | -0.38 | -2.41% | 15.00 | 15.61 | 179153 | 27364 | 7.31% |
| 2024-11-12 | 15.90 | 15.76 | -0.03 | -0.19% | 15.53 | 16.17 | 306359 | 48381 | 12.50% |
| 2024-11-11 | 15.39 | 15.79 | 0.46 | 3.00% | 15.25 | 15.80 | 260837 | 40728 | 10.65% |
| 2024-11-08 | 15.31 | 15.33 | 0.06 | 0.39% | 15.16 | 15.56 | 213672 | 32817 | 8.72% |
| 2024-11-07 | 15.16 | 15.27 | -0.13 | -0.84% | 14.93 | 15.28 | 215995 | 32600 | 8.82% |
| 2024-11-06 | 15.26 | 15.40 | 0.19 | 1.25% | 15.26 | 15.91 | 273381 | 42538 | 11.16% |
| 2024-11-05 | 14.90 | 15.21 | 0.47 | 3.19% | 14.81 | 15.34 | 221900 | 33470 | 9.06% |
| 2024-11-04 | 14.28 | 14.74 | 0.33 | 2.29% | 14.21 | 14.90 | 167454 | 24537 | 6.84% |
| 2024-11-01 | 15.73 | 14.41 | -1.56 | -9.77% | 14.38 | 15.73 | 360323 | 53670 | 14.71% |
| 2024-10-31 | 16.28 | 15.97 | -0.17 | -1.05% | 15.70 | 16.38 | 341099 | 54435 | 13.92% |
| 2024-10-30 | 15.51 | 16.14 | 0.49 | 3.13% | 15.50 | 16.29 | 337820 | 53970 | 13.79% |
| 2024-10-29 | 15.96 | 15.65 | -0.46 | -2.86% | 15.52 | 16.63 | 378650 | 60420 | 15.46% |
| 2024-10-28 | 15.31 | 16.11 | 0.81 | 5.29% | 15.07 | 16.24 | 445537 | 69848 | 18.19% |
| 2024-10-25 | 15.39 | 15.30 | -0.07 | -0.46% | 15.08 | 15.47 | 263584 | 40380 | 10.76% |
| 2024-10-24 | 15.06 | 15.37 | 0.32 | 2.13% | 15.06 | 15.68 | 312756 | 47981 | 12.77% |
| 2024-10-23 | 15.28 | 15.05 | -0.63 | -4.02% | 15.00 | 15.66 | 405150 | 61609 | 16.54% |
| 2024-10-22 | 17.00 | 15.68 | -0.94 | -5.66% | 15.47 | 17.00 | 624055 | 100182 | 25.47% |
| 2024-10-21 | 15.12 | 16.62 | 1.51 | 9.99% | 14.80 | 16.62 | 756036 | 119746 | 30.86% |
| 2024-10-18 | 14.80 | 15.11 | 0.52 | 3.56% | 14.68 | 15.97 | 718078 | 109986 | 29.31% |
| 2024-10-17 | 14.08 | 14.59 | 0.61 | 4.36% | 14.00 | 14.59 | 465270 | 66663 | 18.99% |
| 2024-10-16 | 13.60 | 13.98 | 0.05 | 0.36% | 13.50 | 14.20 | 322434 | 44705 | 13.16% |
| 2024-10-15 | 13.71 | 13.93 | 0.29 | 2.13% | 13.56 | 14.26 | 462449 | 64768 | 18.88% |
| 2024-10-14 | 12.64 | 13.64 | 1.24 | 10.00% | 12.50 | 13.64 | 374748 | 49504 | 15.30% |
| 2024-10-11 | 12.98 | 12.40 | -0.60 | -4.62% | 12.22 | 12.99 | 189177 | 23816 | 7.72% |
| 2024-10-10 | 13.20 | 13.00 | -0.37 | -2.77% | 12.72 | 13.57 | 247958 | 32611 | 10.12% |
| 2024-10-09 | 14.55 | 13.37 | -1.48 | -9.97% | 13.37 | 14.55 | 370774 | 50804 | 15.13% |
| 2024-10-08 | 14.86 | 14.85 | 1.34 | 9.92% | 13.52 | 14.86 | 531237 | 76462 | 21.68% |
| 2024-09-30 | 12.72 | 13.51 | 1.23 | 10.02% | 12.23 | 13.51 | 510805 | 66397 | 20.85% |
| 2024-09-27 | 11.80 | 12.28 | 0.63 | 5.41% | 11.72 | 12.48 | 403005 | 48745 | 16.45% |
| 2024-09-26 | 11.39 | 11.65 | 0.17 | 1.48% | 11.21 | 11.68 | 314078 | 35931 | 12.82% |
| 2024-09-25 | 11.38 | 11.48 | 0.06 | 0.53% | 11.31 | 11.85 | 386859 | 44873 | 15.79% |
| 2024-09-24 | 11.20 | 11.42 | 0.08 | 0.71% | 10.78 | 11.50 | 426749 | 47739 | 17.42% |
| 2024-09-23 | 11.05 | 11.34 | 0.28 | 2.53% | 10.91 | 11.45 | 360940 | 40708 | 14.73% |
| 2024-09-20 | 11.25 | 11.06 | -0.19 | -1.69% | 10.91 | 11.32 | 307354 | 34024 | 12.55% |
| 2024-09-19 | 11.27 | 11.25 | -0.21 | -1.83% | 10.98 | 11.45 | 396854 | 44420 | 16.20% |
| 2024-09-18 | 12.08 | 11.46 | -0.74 | -6.07% | 11.41 | 12.19 | 404852 | 47144 | 16.53% |
| 2024-09-13 | 12.66 | 12.20 | -0.55 | -4.31% | 12.13 | 13.10 | 475081 | 59316 | 19.39% |
| 2024-09-12 | 13.39 | 12.75 | -1.03 | -7.47% | 12.40 | 13.73 | 702989 | 91079 | 28.69% |
| 2024-09-11 | 13.56 | 13.78 | 0.25 | 1.85% | 13.48 | 14.88 | 903468 | 127070 | 36.88% |
| 2024-09-10 | 12.08 | 13.53 | 1.23 | 10.00% | 11.87 | 13.53 | 614414 | 78809 | 25.08% |
| 2024-09-09 | 12.10 | 12.30 | 0.43 | 3.62% | 11.94 | 12.68 | 496381 | 61170 | 20.26% |
| 2024-09-06 | 12.55 | 11.87 | -1.04 | -8.06% | 11.82 | 12.78 | 537973 | 65903 | 21.96% |
| 2024-09-05 | 13.33 | 12.91 | -0.85 | -6.18% | 12.55 | 13.68 | 679992 | 88187 | 27.76% |
| 2024-09-04 | 12.04 | 13.76 | 1.25 | 9.99% | 11.77 | 13.76 | 866715 | 113120 | 35.38% |
| 2024-09-03 | 12.51 | 12.51 | -1.39 | -10.00% | 12.51 | 13.14 | 639703 | 81116 | 26.11% |
| 2024-09-02 | 13.62 | 13.90 | 0.68 | 5.14% | 12.68 | 14.54 | 1031632 | 141920 | 42.11% |
| 2024-08-30 | 13.22 | 13.22 | 1.20 | 9.98% | 13.22 | 13.22 | 70880 | 9370 | 2.89% |
| 2024-08-29 | 11.29 | 12.02 | 1.09 | 9.97% | 11.09 | 12.02 | 291426 | 34263 | 11.90% |
| 2024-08-28 | 10.15 | 10.93 | 0.71 | 6.95% | 10.09 | 11.24 | 509573 | 55808 | 20.80% |
| 2024-08-27 | 10.70 | 10.22 | -0.60 | -5.55% | 10.20 | 10.70 | 204384 | 21300 | 8.34% |
| 2024-08-26 | 10.37 | 10.82 | 0.47 | 4.54% | 10.21 | 10.87 | 264354 | 28160 | 10.79% |
| 2024-08-23 | 10.17 | 10.35 | 0.21 | 2.07% | 10.00 | 10.48 | 140041 | 14370 | 5.72% |
| 2024-08-22 | 10.38 | 10.14 | -0.33 | -3.15% | 10.10 | 10.47 | 146984 | 15088 | 6.00% |
| 2024-08-21 | 10.42 | 10.47 | 0.03 | 0.29% | 10.32 | 10.57 | 128764 | 13485 | 5.26% |
| 2024-08-20 | 10.52 | 10.44 | -0.09 | -0.85% | 10.37 | 10.80 | 186608 | 19721 | 7.62% |
| 2024-08-19 | 10.66 | 10.53 | -0.46 | -4.19% | 10.50 | 10.80 | 272736 | 28954 | 11.13% |
| 2024-08-16 | 10.76 | 10.99 | 0.19 | 1.76% | 10.71 | 11.50 | 364706 | 40611 | 14.89% |
| 2024-08-15 | 10.92 | 10.80 | -0.30 | -2.70% | 10.75 | 11.23 | 346276 | 37944 | 14.13% |
| 2024-08-14 | 10.88 | 11.10 | 0.15 | 1.37% | 10.60 | 11.29 | 382033 | 41814 | 15.59% |
| 2024-08-13 | 10.58 | 10.95 | 0.17 | 1.58% | 10.40 | 11.19 | 386848 | 41893 | 15.79% |