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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 14.55 | 13.92 | -0.53 | -3.67% | 13.91 | 15.02 | 65711 | 9507 | 2.97% |
| 2024-11-21 | 14.78 | 14.45 | -0.34 | -2.30% | 14.32 | 14.89 | 52288 | 7589 | 2.36% |
| 2024-11-20 | 14.50 | 14.79 | 0.20 | 1.37% | 14.49 | 14.94 | 60435 | 8930 | 2.73% |
| 2024-11-19 | 14.21 | 14.59 | 0.30 | 2.10% | 14.01 | 14.59 | 57666 | 8256 | 2.61% |
| 2024-11-18 | 15.80 | 14.29 | -1.33 | -8.51% | 14.13 | 15.83 | 109065 | 16089 | 4.93% |
| 2024-11-15 | 15.17 | 15.62 | 0.24 | 1.56% | 15.10 | 15.90 | 131020 | 20354 | 5.92% |
| 2024-11-14 | 15.10 | 15.38 | 0.23 | 1.52% | 14.91 | 15.69 | 113629 | 17539 | 5.14% |
| 2024-11-13 | 15.05 | 15.15 | -0.02 | -0.13% | 14.81 | 15.31 | 53682 | 8071 | 2.43% |
| 2024-11-12 | 15.38 | 15.17 | -0.23 | -1.49% | 14.98 | 15.42 | 59268 | 9014 | 2.68% |
| 2024-11-11 | 15.06 | 15.40 | 0.19 | 1.25% | 14.95 | 15.43 | 74201 | 11257 | 3.35% |
| 2024-11-08 | 15.47 | 15.21 | -0.33 | -2.12% | 15.13 | 15.69 | 77538 | 11914 | 3.51% |
| 2024-11-07 | 15.75 | 15.54 | -0.22 | -1.40% | 15.32 | 15.87 | 106722 | 16549 | 4.82% |
| 2024-11-06 | 14.81 | 15.76 | 0.97 | 6.56% | 14.70 | 16.00 | 135389 | 20828 | 6.12% |
| 2024-11-05 | 14.48 | 14.79 | 0.35 | 2.42% | 14.37 | 14.86 | 49417 | 7248 | 2.23% |
| 2024-11-04 | 14.30 | 14.44 | 0.14 | 0.98% | 14.21 | 14.58 | 37978 | 5451 | 1.72% |
| 2024-11-01 | 14.83 | 14.30 | -0.20 | -1.38% | 14.25 | 15.00 | 59611 | 8686 | 2.69% |
| 2024-10-31 | 14.50 | 14.50 | 0.00 | 0.00% | 14.40 | 14.78 | 34466 | 5021 | 1.56% |
| 2024-10-30 | 14.70 | 14.50 | -0.20 | -1.36% | 14.28 | 14.78 | 39686 | 5760 | 1.79% |
| 2024-10-29 | 15.17 | 14.70 | -0.50 | -3.29% | 14.61 | 15.24 | 53440 | 7939 | 2.42% |
| 2024-10-28 | 15.03 | 15.20 | 0.09 | 0.60% | 14.94 | 15.24 | 55391 | 8372 | 2.50% |
| 2024-10-25 | 15.43 | 15.11 | -0.33 | -2.14% | 14.90 | 15.48 | 69917 | 10557 | 3.16% |
| 2024-10-24 | 15.36 | 15.44 | 0.08 | 0.52% | 15.01 | 15.83 | 47664 | 7358 | 2.15% |
| 2024-10-23 | 15.70 | 15.36 | -0.22 | -1.41% | 15.29 | 16.33 | 78540 | 12367 | 3.55% |
| 2024-10-22 | 15.20 | 15.58 | 0.37 | 2.43% | 15.03 | 15.69 | 70180 | 10876 | 3.17% |
| 2024-10-21 | 14.51 | 15.21 | 0.69 | 4.75% | 14.43 | 15.28 | 90897 | 13549 | 4.11% |
| 2024-10-18 | 14.13 | 14.52 | 0.50 | 3.57% | 14.06 | 14.72 | 52325 | 7531 | 2.37% |
| 2024-10-17 | 14.11 | 14.02 | -0.09 | -0.64% | 13.96 | 14.54 | 41622 | 5924 | 1.88% |
| 2024-10-16 | 14.14 | 14.11 | -0.30 | -2.08% | 13.90 | 14.47 | 52789 | 7480 | 2.39% |
| 2024-10-15 | 14.57 | 14.41 | -0.67 | -4.44% | 14.31 | 14.88 | 66671 | 9704 | 3.01% |
| 2024-10-14 | 14.41 | 15.08 | -0.04 | -0.26% | 14.10 | 15.22 | 94377 | 13783 | 4.27% |
| 2024-10-11 | 15.20 | 15.12 | 0.32 | 2.16% | 14.83 | 15.80 | 113460 | 17518 | 5.13% |
| 2024-10-10 | 14.45 | 14.80 | 0.59 | 4.15% | 14.25 | 15.62 | 90350 | 13502 | 4.08% |
| 2024-10-09 | 15.81 | 14.21 | -2.54 | -15.16% | 14.21 | 15.89 | 112214 | 16879 | 5.07% |
| 2024-10-08 | 17.30 | 16.75 | 2.32 | 16.08% | 15.64 | 17.31 | 148690 | 24438 | 6.72% |
| 2024-09-30 | 13.38 | 14.43 | 1.55 | 12.03% | 13.23 | 14.74 | 101918 | 14259 | 4.61% |
| 2024-09-27 | 12.40 | 12.88 | 0.51 | 4.12% | 12.36 | 13.05 | 41682 | 5292 | 1.88% |
| 2024-09-26 | 12.21 | 12.37 | 0.17 | 1.39% | 12.17 | 12.38 | 21224 | 2610 | 0.96% |
| 2024-09-25 | 12.24 | 12.20 | 0.08 | 0.66% | 12.19 | 12.42 | 23244 | 2860 | 1.05% |
| 2024-09-24 | 11.90 | 12.12 | 0.27 | 2.28% | 11.79 | 12.16 | 18342 | 2209 | 0.83% |
| 2024-09-23 | 11.74 | 11.85 | 0.11 | 0.94% | 11.63 | 11.91 | 9135 | 1079 | 0.41% |
| 2024-09-20 | 11.81 | 11.74 | -0.12 | -1.01% | 11.62 | 11.91 | 9130 | 1073 | 0.41% |
| 2024-09-19 | 11.61 | 11.86 | 0.31 | 2.68% | 11.55 | 11.95 | 15372 | 1814 | 0.69% |
| 2024-09-18 | 11.66 | 11.55 | -0.21 | -1.79% | 11.46 | 11.76 | 10091 | 1171 | 0.46% |
| 2024-09-13 | 11.81 | 11.76 | -0.02 | -0.17% | 11.76 | 11.96 | 9810 | 1162 | 0.44% |
| 2024-09-12 | 11.75 | 11.78 | 0.00 | 0.00% | 11.75 | 11.97 | 11338 | 1345 | 0.51% |
| 2024-09-11 | 11.72 | 11.78 | -0.20 | -1.67% | 11.50 | 11.84 | 17482 | 2038 | 0.79% |
| 2024-09-10 | 11.80 | 11.98 | 0.19 | 1.61% | 11.70 | 12.12 | 21642 | 2584 | 0.98% |
| 2024-09-09 | 11.76 | 11.79 | 0.02 | 0.17% | 11.62 | 11.84 | 9678 | 1138 | 0.44% |
| 2024-09-06 | 12.10 | 11.77 | -0.28 | -2.32% | 11.70 | 12.12 | 12138 | 1445 | 0.55% |
| 2024-09-05 | 12.20 | 12.05 | -0.04 | -0.33% | 12.01 | 12.26 | 12774 | 1546 | 0.58% |
| 2024-09-04 | 12.30 | 12.09 | -0.34 | -2.74% | 12.07 | 12.35 | 16455 | 2003 | 0.74% |
| 2024-09-03 | 12.31 | 12.43 | 0.02 | 0.16% | 12.31 | 12.48 | 10037 | 1243 | 0.45% |
| 2024-09-02 | 12.60 | 12.41 | -0.27 | -2.13% | 12.38 | 12.69 | 10603 | 1327 | 0.48% |
| 2024-08-30 | 12.44 | 12.68 | 0.09 | 0.71% | 12.44 | 12.80 | 15099 | 1917 | 0.68% |
| 2024-08-29 | 12.57 | 12.59 | 0.02 | 0.16% | 12.38 | 12.68 | 13896 | 1742 | 0.63% |
| 2024-08-28 | 12.70 | 12.57 | 0.30 | 2.44% | 12.33 | 12.70 | 19841 | 2488 | 0.90% |
| 2024-08-27 | 12.48 | 12.27 | -0.27 | -2.15% | 12.22 | 12.77 | 14788 | 1842 | 0.67% |
| 2024-08-26 | 12.25 | 12.54 | 0.30 | 2.45% | 12.25 | 12.62 | 11930 | 1487 | 0.54% |
| 2024-08-23 | 12.42 | 12.24 | -0.19 | -1.53% | 12.21 | 12.50 | 11137 | 1369 | 0.51% |
| 2024-08-22 | 12.71 | 12.43 | -0.25 | -1.97% | 12.38 | 12.78 | 11673 | 1468 | 0.53% |
| 2024-08-21 | 12.80 | 12.68 | -0.12 | -0.94% | 12.62 | 12.84 | 9916 | 1261 | 0.45% |
| 2024-08-20 | 13.36 | 12.80 | -0.49 | -3.69% | 12.77 | 13.40 | 22356 | 2903 | 1.02% |
| 2024-08-19 | 13.07 | 13.29 | 0.14 | 1.06% | 13.05 | 13.29 | 14537 | 1918 | 0.66% |
| 2024-08-16 | 13.20 | 13.15 | -0.07 | -0.53% | 13.09 | 13.27 | 15359 | 2023 | 0.70% |
| 2024-08-15 | 13.40 | 13.22 | -0.16 | -1.20% | 13.13 | 13.40 | 26929 | 3558 | 1.22% |