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 | 14.66 | 14.62 | -0.05 | -0.34% | 14.32 | 14.77 | 28248 | 4117 | 3.43% |
| 2024-11-20 | 14.53 | 14.67 | 0.20 | 1.38% | 14.35 | 14.76 | 33852 | 4942 | 4.11% |
| 2024-11-19 | 14.22 | 14.47 | 0.33 | 2.33% | 14.01 | 14.50 | 34822 | 4964 | 4.23% |
| 2024-11-18 | 15.00 | 14.14 | -0.86 | -5.73% | 14.00 | 15.22 | 46395 | 6641 | 5.63% |
| 2024-11-15 | 15.40 | 15.00 | -0.35 | -2.28% | 14.90 | 15.58 | 40083 | 6121 | 4.86% |
| 2024-11-14 | 16.19 | 15.35 | -0.84 | -5.19% | 15.30 | 16.29 | 46971 | 7362 | 5.70% |
| 2024-11-13 | 16.08 | 16.19 | -0.01 | -0.06% | 15.55 | 16.49 | 69472 | 11105 | 8.43% |
| 2024-11-12 | 16.17 | 16.20 | -0.05 | -0.31% | 15.98 | 17.36 | 122736 | 20439 | 14.89% |
| 2024-11-11 | 15.27 | 16.25 | 0.84 | 5.45% | 15.20 | 16.45 | 92479 | 14833 | 11.22% |
| 2024-11-08 | 15.30 | 15.41 | 0.09 | 0.59% | 15.20 | 15.83 | 72953 | 11307 | 8.85% |
| 2024-11-07 | 14.77 | 15.32 | 0.62 | 4.22% | 14.77 | 15.76 | 72529 | 11069 | 8.80% |
| 2024-11-06 | 14.31 | 14.70 | 0.48 | 3.38% | 14.25 | 15.00 | 85248 | 12442 | 10.34% |
| 2024-11-05 | 14.18 | 14.22 | 0.04 | 0.28% | 13.98 | 14.27 | 50924 | 7200 | 6.18% |
| 2024-11-04 | 13.50 | 14.18 | 0.56 | 4.11% | 13.49 | 14.41 | 44147 | 6188 | 5.36% |
| 2024-11-01 | 13.92 | 13.62 | -0.44 | -3.13% | 13.47 | 14.48 | 56637 | 7793 | 6.87% |
| 2024-10-31 | 14.22 | 14.06 | -0.19 | -1.33% | 13.96 | 14.34 | 50046 | 7061 | 6.07% |
| 2024-10-30 | 14.71 | 14.25 | -0.83 | -5.50% | 13.92 | 14.90 | 80345 | 11546 | 9.75% |
| 2024-10-29 | 15.69 | 15.08 | -0.04 | -0.26% | 14.87 | 15.76 | 76001 | 11648 | 9.22% |
| 2024-10-28 | 15.01 | 15.12 | 0.32 | 2.16% | 14.50 | 15.25 | 47855 | 7177 | 5.81% |
| 2024-10-25 | 14.85 | 14.80 | -0.06 | -0.40% | 14.80 | 15.10 | 37682 | 5624 | 4.57% |
| 2024-10-24 | 14.90 | 14.86 | -0.16 | -1.07% | 14.80 | 15.18 | 36938 | 5539 | 4.48% |
| 2024-10-23 | 15.45 | 15.02 | -0.48 | -3.10% | 14.94 | 15.99 | 65835 | 10073 | 7.99% |
| 2024-10-22 | 15.05 | 15.50 | 0.33 | 2.18% | 15.00 | 15.81 | 74989 | 11519 | 9.10% |
| 2024-10-21 | 14.50 | 15.17 | 0.57 | 3.90% | 14.50 | 15.43 | 76457 | 11452 | 9.28% |
| 2024-10-18 | 14.29 | 14.60 | 0.31 | 2.17% | 14.03 | 14.82 | 63902 | 9232 | 7.75% |
| 2024-10-17 | 14.50 | 14.29 | -0.18 | -1.24% | 14.18 | 14.80 | 70063 | 10157 | 8.50% |
| 2024-10-16 | 13.91 | 14.47 | 0.38 | 2.70% | 13.91 | 14.88 | 86054 | 12497 | 10.44% |
| 2024-10-15 | 14.33 | 14.09 | -0.35 | -2.42% | 14.04 | 14.96 | 77467 | 11187 | 9.40% |
| 2024-10-14 | 13.02 | 14.44 | 1.44 | 11.08% | 12.74 | 14.68 | 82004 | 11321 | 9.95% |
| 2024-10-11 | 13.70 | 13.00 | -0.76 | -5.52% | 12.85 | 13.73 | 47059 | 6232 | 5.71% |
| 2024-10-10 | 13.51 | 13.76 | 0.39 | 2.92% | 13.51 | 14.45 | 66557 | 9313 | 8.08% |
| 2024-10-09 | 14.81 | 13.37 | -2.27 | -14.51% | 13.30 | 15.00 | 80899 | 11419 | 9.82% |
| 2024-10-08 | 16.58 | 15.64 | 1.69 | 12.11% | 14.05 | 16.70 | 111884 | 17131 | 13.58% |
| 2024-09-30 | 12.78 | 13.95 | 1.60 | 12.96% | 12.57 | 14.15 | 91489 | 12169 | 11.10% |
| 2024-09-27 | 11.99 | 12.35 | 0.52 | 4.40% | 11.89 | 12.64 | 50261 | 6154 | 6.10% |
| 2024-09-26 | 11.51 | 11.83 | 0.26 | 2.25% | 11.43 | 11.83 | 32593 | 3792 | 3.96% |
| 2024-09-25 | 11.48 | 11.57 | 0.23 | 2.03% | 11.40 | 11.66 | 32656 | 3773 | 3.96% |
| 2024-09-24 | 11.06 | 11.34 | 0.28 | 2.53% | 10.88 | 11.36 | 31022 | 3464 | 3.76% |
| 2024-09-23 | 11.09 | 11.06 | 0.05 | 0.45% | 10.88 | 11.17 | 19705 | 2178 | 2.39% |
| 2024-09-20 | 11.34 | 11.01 | -0.24 | -2.13% | 10.92 | 11.34 | 19514 | 2164 | 2.37% |
| 2024-09-19 | 11.08 | 11.25 | 0.29 | 2.65% | 10.93 | 11.28 | 21044 | 2344 | 2.55% |
| 2024-09-18 | 11.25 | 10.96 | -0.22 | -1.97% | 10.71 | 11.30 | 25611 | 2794 | 3.11% |
| 2024-09-13 | 11.55 | 11.18 | -0.28 | -2.44% | 11.15 | 11.55 | 21520 | 2430 | 2.61% |
| 2024-09-12 | 11.55 | 11.46 | -0.11 | -0.95% | 11.42 | 11.85 | 22908 | 2665 | 2.78% |
| 2024-09-11 | 11.56 | 11.57 | -0.11 | -0.94% | 11.55 | 11.98 | 25628 | 2998 | 3.11% |
| 2024-09-10 | 11.62 | 11.68 | 0.07 | 0.60% | 11.45 | 11.85 | 27802 | 3227 | 3.37% |
| 2024-09-09 | 11.38 | 11.61 | 0.32 | 2.83% | 11.30 | 11.90 | 40698 | 4750 | 4.94% |
| 2024-09-06 | 11.91 | 11.29 | -0.60 | -5.05% | 11.25 | 11.96 | 30313 | 3486 | 3.68% |
| 2024-09-05 | 11.62 | 11.89 | 0.29 | 2.50% | 11.60 | 11.94 | 28553 | 3368 | 3.46% |
| 2024-09-04 | 11.76 | 11.60 | -0.19 | -1.61% | 11.55 | 11.83 | 23534 | 2751 | 2.86% |
| 2024-09-03 | 11.85 | 11.79 | -0.08 | -0.67% | 11.67 | 11.96 | 31888 | 3758 | 3.87% |
| 2024-09-02 | 12.13 | 11.87 | -0.26 | -2.14% | 11.85 | 12.33 | 38946 | 4697 | 4.73% |
| 2024-08-30 | 12.27 | 12.13 | -0.14 | -1.14% | 12.02 | 12.35 | 70801 | 8641 | 8.59% |
| 2024-08-29 | 11.67 | 12.27 | 0.46 | 3.90% | 11.50 | 12.29 | 80266 | 9640 | 9.74% |
| 2024-08-28 | 11.35 | 11.81 | 0.46 | 4.05% | 11.10 | 12.02 | 52744 | 6158 | 6.40% |
| 2024-08-27 | 11.38 | 11.35 | -0.01 | -0.09% | 11.22 | 11.68 | 29970 | 3435 | 3.64% |
| 2024-08-26 | 11.21 | 11.36 | 0.16 | 1.43% | 10.97 | 11.40 | 21746 | 2449 | 2.64% |
| 2024-08-23 | 11.47 | 11.20 | -0.25 | -2.18% | 11.04 | 11.51 | 25023 | 2807 | 3.04% |
| 2024-08-22 | 11.74 | 11.45 | -0.16 | -1.38% | 11.40 | 11.89 | 21689 | 2518 | 2.63% |
| 2024-08-21 | 11.50 | 11.61 | -0.01 | -0.09% | 11.43 | 11.71 | 21077 | 2445 | 2.56% |
| 2024-08-20 | 11.76 | 11.62 | -0.23 | -1.94% | 11.51 | 11.95 | 35544 | 4165 | 4.31% |
| 2024-08-19 | 12.01 | 11.85 | -0.24 | -1.99% | 11.78 | 12.20 | 40817 | 4856 | 4.95% |
| 2024-08-16 | 11.84 | 12.09 | 0.24 | 2.03% | 11.50 | 12.25 | 61365 | 7326 | 7.58% |
| 2024-08-15 | 11.74 | 11.85 | 0.12 | 1.02% | 11.73 | 12.28 | 68207 | 8165 | 8.42% |
| 2024-08-14 | 11.40 | 11.73 | 0.35 | 3.08% | 11.30 | 11.80 | 42143 | 4882 | 5.20% |
| 2024-08-13 | 11.35 | 11.38 | -0.05 | -0.44% | 11.13 | 11.38 | 28320 | 3192 | 3.50% |