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 | 14.92 | 15.02 | 0.09 | 0.60% | 14.84 | 15.13 | 19890 | 2981 | 1.88% |
| 2024-11-20 | 14.72 | 14.93 | 0.19 | 1.29% | 14.66 | 14.96 | 22203 | 3296 | 2.10% |
| 2024-11-19 | 14.48 | 14.74 | 0.32 | 2.22% | 14.36 | 14.76 | 18479 | 2685 | 1.75% |
| 2024-11-18 | 14.69 | 14.42 | -0.19 | -1.30% | 14.30 | 14.79 | 22492 | 3268 | 2.13% |
| 2024-11-15 | 14.83 | 14.61 | -0.19 | -1.28% | 14.60 | 14.99 | 20568 | 3048 | 1.95% |
| 2024-11-14 | 15.17 | 14.80 | -0.42 | -2.76% | 14.80 | 15.32 | 23051 | 3459 | 2.18% |
| 2024-11-13 | 15.11 | 15.22 | 0.08 | 0.53% | 14.86 | 15.33 | 30846 | 4657 | 2.92% |
| 2024-11-12 | 15.28 | 15.14 | -0.12 | -0.79% | 15.01 | 15.45 | 41548 | 6347 | 3.94% |
| 2024-11-11 | 14.99 | 15.26 | 0.28 | 1.87% | 14.90 | 15.31 | 40019 | 6059 | 3.79% |
| 2024-11-08 | 15.10 | 14.98 | -0.04 | -0.27% | 14.89 | 15.23 | 39361 | 5909 | 3.73% |
| 2024-11-07 | 14.62 | 15.02 | 0.38 | 2.60% | 14.51 | 15.02 | 43470 | 6475 | 4.12% |
| 2024-11-06 | 14.60 | 14.64 | 0.07 | 0.48% | 14.38 | 14.68 | 30475 | 4448 | 2.89% |
| 2024-11-05 | 14.24 | 14.57 | 0.33 | 2.32% | 14.22 | 14.58 | 29017 | 4190 | 2.75% |
| 2024-11-04 | 14.09 | 14.24 | 0.20 | 1.42% | 14.01 | 14.24 | 20085 | 2843 | 1.90% |
| 2024-11-01 | 14.43 | 14.04 | -0.43 | -2.97% | 14.04 | 14.56 | 29177 | 4144 | 2.76% |
| 2024-10-31 | 14.38 | 14.47 | 0.07 | 0.49% | 14.35 | 14.65 | 21969 | 3182 | 2.08% |
| 2024-10-30 | 14.30 | 14.40 | 0.01 | 0.07% | 14.20 | 14.46 | 25496 | 3650 | 2.42% |
| 2024-10-29 | 14.98 | 14.39 | -0.63 | -4.19% | 14.38 | 15.08 | 48797 | 7145 | 4.62% |
| 2024-10-28 | 14.84 | 15.02 | 0.12 | 0.81% | 14.84 | 15.03 | 29415 | 4402 | 2.79% |
| 2024-10-25 | 14.64 | 14.90 | 0.24 | 1.64% | 14.64 | 14.91 | 26805 | 3978 | 2.54% |
| 2024-10-24 | 14.70 | 14.66 | -0.19 | -1.28% | 14.60 | 14.80 | 21033 | 3090 | 1.99% |
| 2024-10-23 | 14.85 | 14.85 | -0.08 | -0.54% | 14.76 | 14.99 | 35432 | 5277 | 3.36% |
| 2024-10-22 | 15.00 | 14.93 | 0.03 | 0.20% | 14.73 | 15.00 | 32689 | 4860 | 3.10% |
| 2024-10-21 | 14.98 | 14.90 | 0.00 | 0.00% | 14.63 | 15.04 | 46276 | 6873 | 4.38% |
| 2024-10-18 | 14.70 | 14.90 | 0.26 | 1.78% | 14.39 | 15.09 | 49583 | 7296 | 4.70% |
| 2024-10-17 | 15.31 | 14.64 | -0.63 | -4.13% | 14.55 | 15.33 | 77722 | 11542 | 7.36% |
| 2024-10-16 | 14.33 | 15.27 | 0.69 | 4.73% | 14.33 | 15.53 | 75909 | 11489 | 7.19% |
| 2024-10-15 | 14.49 | 14.58 | -0.10 | -0.68% | 14.49 | 15.17 | 47207 | 7013 | 4.47% |
| 2024-10-14 | 14.36 | 14.68 | 0.41 | 2.87% | 14.22 | 14.72 | 36497 | 5287 | 3.46% |
| 2024-10-11 | 14.99 | 14.27 | -0.50 | -3.39% | 14.05 | 15.00 | 41475 | 5956 | 3.93% |
| 2024-10-10 | 14.91 | 14.77 | 0.47 | 3.29% | 14.45 | 15.23 | 63997 | 9530 | 6.05% |
| 2024-10-09 | 15.69 | 14.30 | -2.14 | -13.02% | 14.30 | 15.80 | 89944 | 13644 | 8.51% |
| 2024-10-08 | 17.88 | 16.44 | 1.16 | 7.59% | 15.44 | 17.88 | 142967 | 23500 | 13.52% |
| 2024-09-30 | 14.20 | 15.28 | 1.73 | 12.77% | 13.71 | 15.52 | 137491 | 20018 | 13.00% |
| 2024-09-27 | 13.10 | 13.55 | 0.65 | 5.04% | 12.98 | 13.68 | 93951 | 12518 | 8.88% |
| 2024-09-26 | 12.75 | 12.90 | 0.33 | 2.63% | 12.54 | 12.94 | 50002 | 6384 | 4.73% |
| 2024-09-25 | 12.54 | 12.57 | 0.10 | 0.80% | 12.50 | 12.82 | 54310 | 6884 | 5.14% |
| 2024-09-24 | 12.22 | 12.47 | 0.34 | 2.80% | 12.13 | 12.47 | 39294 | 4850 | 3.72% |
| 2024-09-23 | 12.20 | 12.13 | -0.10 | -0.82% | 12.11 | 12.32 | 20300 | 2476 | 1.92% |
| 2024-09-20 | 12.27 | 12.23 | -0.12 | -0.97% | 12.10 | 12.35 | 21244 | 2600 | 2.01% |
| 2024-09-19 | 12.15 | 12.35 | 0.26 | 2.15% | 12.08 | 12.40 | 28473 | 3500 | 2.69% |
| 2024-09-18 | 12.23 | 12.09 | -0.05 | -0.41% | 11.90 | 12.26 | 24097 | 2902 | 2.28% |
| 2024-09-13 | 12.31 | 12.14 | -0.16 | -1.30% | 12.13 | 12.41 | 26751 | 3285 | 2.53% |
| 2024-09-12 | 12.49 | 12.30 | -0.17 | -1.36% | 12.27 | 12.61 | 28716 | 3577 | 2.72% |
| 2024-09-11 | 12.48 | 12.47 | -0.15 | -1.19% | 12.43 | 12.66 | 25880 | 3245 | 2.45% |
| 2024-09-10 | 12.64 | 12.62 | 0.00 | 0.00% | 12.40 | 12.67 | 28511 | 3576 | 2.70% |
| 2024-09-09 | 12.58 | 12.62 | 0.07 | 0.56% | 12.37 | 12.67 | 33392 | 4197 | 3.16% |
| 2024-09-06 | 13.10 | 12.55 | -0.51 | -3.91% | 12.54 | 13.10 | 63503 | 8102 | 6.00% |
| 2024-09-05 | 12.97 | 13.06 | 0.00 | 0.00% | 12.96 | 13.14 | 46671 | 6092 | 4.41% |
| 2024-09-04 | 13.40 | 13.06 | -0.42 | -3.12% | 13.01 | 13.60 | 80806 | 10698 | 7.64% |
| 2024-09-03 | 13.30 | 13.48 | 0.16 | 1.20% | 13.28 | 13.52 | 73413 | 9840 | 6.94% |
| 2024-09-02 | 13.90 | 13.32 | -0.95 | -6.66% | 13.32 | 13.98 | 134452 | 18350 | 12.71% |
| 2024-08-30 | 13.96 | 14.27 | 0.18 | 1.28% | 13.58 | 14.64 | 193846 | 27270 | 18.33% |
| 2024-08-29 | 14.80 | 14.09 | -2.16 | -13.29% | 14.07 | 15.20 | 230155 | 33234 | 21.76% |
| 2024-08-28 | 18.00 | 16.25 | -0.62 | -3.68% | 15.01 | 18.40 | 312608 | 53176 | 29.56% |
| 2024-08-27 | 16.00 | 16.87 | 2.81 | 19.99% | 15.77 | 16.87 | 277611 | 46020 | 26.25% |
| 2024-08-26 | 14.06 | 14.06 | 2.34 | 19.97% | 13.58 | 14.06 | 140933 | 19758 | 13.33% |
| 2024-08-23 | 11.80 | 11.72 | -0.13 | -1.10% | 11.67 | 11.88 | 8882 | 1045 | 0.84% |
| 2024-08-22 | 12.19 | 11.85 | -0.33 | -2.71% | 11.84 | 12.25 | 12851 | 1544 | 1.22% |
| 2024-08-21 | 12.42 | 12.18 | -0.42 | -3.33% | 12.16 | 12.45 | 19227 | 2360 | 1.82% |
| 2024-08-20 | 13.00 | 12.60 | -0.55 | -4.18% | 12.50 | 13.23 | 30697 | 3936 | 2.90% |
| 2024-08-19 | 12.66 | 13.15 | 0.49 | 3.87% | 12.60 | 13.88 | 44597 | 5913 | 4.22% |
| 2024-08-16 | 12.79 | 12.66 | -0.10 | -0.78% | 12.56 | 12.81 | 9540 | 1208 | 0.90% |
| 2024-08-15 | 12.61 | 12.76 | 0.12 | 0.95% | 12.45 | 12.76 | 12493 | 1581 | 1.18% |
| 2024-08-14 | 12.54 | 12.64 | 0.10 | 0.80% | 12.49 | 12.94 | 15202 | 1930 | 1.44% |
| 2024-08-13 | 12.36 | 12.54 | 0.19 | 1.54% | 12.23 | 12.54 | 7735 | 959 | 0.73% |