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 | 14.86 | 14.85 | -0.13 | -0.87% | 14.70 | 15.09 | 70018 | 10408 | 1.66% |
| 2024-11-20 | 15.00 | 14.98 | 0.01 | 0.07% | 14.86 | 15.12 | 101451 | 15196 | 2.40% |
| 2024-11-19 | 14.65 | 14.97 | 0.37 | 2.53% | 14.60 | 15.15 | 91355 | 13541 | 2.16% |
| 2024-11-18 | 14.50 | 14.60 | 0.12 | 0.83% | 14.26 | 14.90 | 100129 | 14597 | 2.37% |
| 2024-11-15 | 14.76 | 14.48 | -0.21 | -1.43% | 14.43 | 14.87 | 65678 | 9651 | 1.55% |
| 2024-11-14 | 15.27 | 14.69 | -0.57 | -3.74% | 14.61 | 15.34 | 82899 | 12421 | 1.96% |
| 2024-11-13 | 15.65 | 15.26 | -0.33 | -2.12% | 15.03 | 15.77 | 133094 | 20365 | 3.15% |
| 2024-11-12 | 15.00 | 15.59 | 0.74 | 4.98% | 14.97 | 16.27 | 243678 | 38376 | 5.76% |
| 2024-11-11 | 14.56 | 14.85 | 0.15 | 1.02% | 14.50 | 14.90 | 87504 | 12880 | 2.07% |
| 2024-11-08 | 15.01 | 14.70 | -0.12 | -0.81% | 14.61 | 15.12 | 123956 | 18336 | 2.93% |
| 2024-11-07 | 14.02 | 14.82 | 0.78 | 5.56% | 13.96 | 14.82 | 127335 | 18448 | 3.01% |
| 2024-11-06 | 13.95 | 14.04 | 0.10 | 0.72% | 13.89 | 14.35 | 104507 | 14738 | 2.47% |
| 2024-11-05 | 13.52 | 13.94 | 0.42 | 3.11% | 13.43 | 13.97 | 94296 | 13002 | 2.23% |
| 2024-11-04 | 13.45 | 13.52 | 0.07 | 0.52% | 13.41 | 13.63 | 64732 | 8734 | 1.53% |
| 2024-11-01 | 13.65 | 13.45 | -0.30 | -2.18% | 13.41 | 13.79 | 68393 | 9269 | 1.62% |
| 2024-10-31 | 13.71 | 13.75 | 0.04 | 0.29% | 13.61 | 13.90 | 55876 | 7675 | 1.32% |
| 2024-10-30 | 13.89 | 13.71 | -0.29 | -2.07% | 13.50 | 14.10 | 79749 | 10987 | 1.89% |
| 2024-10-29 | 14.42 | 14.00 | -0.36 | -2.51% | 13.94 | 14.59 | 97338 | 13846 | 2.30% |
| 2024-10-28 | 14.31 | 14.36 | 0.05 | 0.35% | 14.14 | 14.37 | 68128 | 9733 | 1.61% |
| 2024-10-25 | 13.98 | 14.31 | 0.38 | 2.73% | 13.83 | 14.32 | 75212 | 10609 | 1.78% |
| 2024-10-24 | 14.08 | 13.93 | -0.11 | -0.78% | 13.90 | 14.26 | 61311 | 8624 | 1.45% |
| 2024-10-23 | 14.18 | 14.04 | -0.01 | -0.07% | 13.91 | 14.21 | 66729 | 9375 | 1.58% |
| 2024-10-22 | 13.79 | 14.05 | 0.27 | 1.96% | 13.66 | 14.17 | 70103 | 9756 | 1.66% |
| 2024-10-21 | 13.85 | 13.78 | 0.15 | 1.10% | 13.58 | 13.94 | 79192 | 10898 | 1.87% |
| 2024-10-18 | 13.06 | 13.63 | 0.51 | 3.89% | 13.05 | 14.01 | 102708 | 13893 | 2.43% |
| 2024-10-17 | 13.29 | 13.12 | -0.03 | -0.23% | 13.12 | 13.43 | 49380 | 6560 | 1.17% |
| 2024-10-16 | 13.06 | 13.15 | -0.07 | -0.53% | 12.98 | 13.38 | 60626 | 7982 | 1.43% |
| 2024-10-15 | 13.53 | 13.22 | -0.39 | -2.87% | 13.20 | 13.71 | 73486 | 9893 | 1.74% |
| 2024-10-14 | 13.53 | 13.61 | 0.14 | 1.04% | 13.10 | 13.65 | 98876 | 13241 | 2.34% |
| 2024-10-11 | 14.33 | 13.47 | -0.85 | -5.94% | 13.26 | 14.38 | 95809 | 13129 | 2.27% |
| 2024-10-10 | 14.53 | 14.32 | -0.22 | -1.51% | 14.21 | 15.12 | 118932 | 17383 | 2.81% |
| 2024-10-09 | 15.70 | 14.54 | -1.71 | -10.52% | 14.25 | 15.70 | 149718 | 22529 | 3.54% |
| 2024-10-08 | 17.50 | 16.25 | 1.40 | 9.43% | 15.11 | 17.50 | 223691 | 36077 | 5.29% |
| 2024-09-30 | 13.89 | 14.85 | 1.55 | 11.65% | 13.65 | 15.10 | 199885 | 28841 | 4.73% |
| 2024-09-27 | 12.68 | 13.30 | 0.76 | 6.06% | 12.66 | 13.65 | 96160 | 12624 | 2.27% |
| 2024-09-26 | 11.84 | 12.54 | 0.67 | 5.64% | 11.72 | 12.55 | 79100 | 9622 | 1.87% |
| 2024-09-25 | 11.99 | 11.87 | 0.14 | 1.19% | 11.85 | 12.31 | 80782 | 9736 | 1.91% |
| 2024-09-24 | 11.24 | 11.73 | 0.53 | 4.73% | 11.01 | 11.75 | 85086 | 9708 | 2.01% |
| 2024-09-23 | 11.27 | 11.20 | -0.10 | -0.88% | 11.15 | 11.48 | 36080 | 4057 | 0.85% |
| 2024-09-20 | 11.53 | 11.30 | -0.22 | -1.91% | 11.18 | 11.54 | 39515 | 4471 | 0.93% |
| 2024-09-19 | 11.52 | 11.52 | 0.08 | 0.70% | 11.33 | 11.81 | 44881 | 5187 | 1.06% |
| 2024-09-18 | 11.73 | 11.44 | -0.25 | -2.14% | 11.33 | 11.79 | 31723 | 3645 | 0.75% |
| 2024-09-13 | 11.92 | 11.69 | -0.24 | -2.01% | 11.68 | 11.93 | 26872 | 3168 | 0.63% |
| 2024-09-12 | 12.14 | 11.93 | -0.16 | -1.32% | 11.92 | 12.32 | 28622 | 3462 | 0.68% |
| 2024-09-11 | 12.18 | 12.09 | 0.02 | 0.17% | 11.95 | 12.22 | 26258 | 3178 | 0.62% |
| 2024-09-10 | 12.25 | 12.07 | -0.14 | -1.15% | 11.90 | 12.30 | 35697 | 4305 | 0.84% |
| 2024-09-09 | 12.21 | 12.21 | -0.05 | -0.41% | 12.15 | 12.42 | 29027 | 3563 | 0.69% |
| 2024-09-06 | 12.65 | 12.26 | -0.51 | -3.99% | 12.18 | 12.83 | 46288 | 5722 | 1.09% |
| 2024-09-05 | 12.57 | 12.77 | 0.20 | 1.59% | 12.55 | 12.92 | 31941 | 4076 | 0.75% |
| 2024-09-04 | 12.49 | 12.57 | 0.06 | 0.48% | 12.42 | 12.74 | 25800 | 3252 | 0.61% |
| 2024-09-03 | 12.27 | 12.51 | 0.20 | 1.62% | 12.22 | 12.73 | 36943 | 4626 | 0.87% |
| 2024-09-02 | 12.91 | 12.31 | -0.65 | -5.02% | 12.30 | 12.96 | 52497 | 6584 | 1.24% |
| 2024-08-30 | 12.89 | 12.96 | 0.07 | 0.54% | 12.77 | 13.25 | 50991 | 6637 | 1.20% |
| 2024-08-29 | 12.66 | 12.89 | 0.24 | 1.90% | 12.57 | 12.98 | 29999 | 3846 | 0.71% |
| 2024-08-28 | 12.78 | 12.65 | -0.14 | -1.09% | 12.40 | 12.83 | 28184 | 3566 | 0.67% |
| 2024-08-27 | 12.63 | 12.79 | 0.10 | 0.79% | 12.60 | 12.98 | 38472 | 4932 | 0.91% |
| 2024-08-26 | 12.90 | 12.69 | -0.22 | -1.70% | 12.66 | 12.96 | 30110 | 3845 | 0.71% |
| 2024-08-23 | 12.87 | 12.91 | 0.01 | 0.08% | 12.74 | 12.98 | 33925 | 4360 | 0.80% |
| 2024-08-22 | 13.10 | 12.90 | -0.17 | -1.30% | 12.86 | 13.16 | 29019 | 3751 | 0.69% |
| 2024-08-21 | 13.24 | 13.07 | -0.17 | -1.28% | 12.99 | 13.32 | 25849 | 3389 | 0.61% |
| 2024-08-20 | 13.51 | 13.24 | -0.38 | -2.79% | 13.08 | 13.60 | 53338 | 7069 | 1.26% |
| 2024-08-19 | 13.87 | 13.62 | -0.11 | -0.80% | 13.60 | 13.90 | 25511 | 3502 | 0.60% |
| 2024-08-16 | 13.58 | 13.73 | 0.08 | 0.59% | 13.47 | 13.83 | 27850 | 3806 | 0.66% |
| 2024-08-15 | 13.60 | 13.65 | -0.06 | -0.44% | 13.47 | 13.88 | 47103 | 6433 | 1.11% |
| 2024-08-14 | 14.01 | 13.71 | -0.31 | -2.21% | 13.63 | 14.10 | 29387 | 4050 | 0.69% |
| 2024-08-13 | 14.15 | 14.02 | -0.05 | -0.36% | 13.85 | 14.32 | 29937 | 4177 | 0.71% |