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 | 14.56 | 14.53 | -0.06 | -0.41% | 14.34 | 14.61 | 37510 | 5431 | 0.32% |
| 2024-11-20 | 14.64 | 14.59 | -0.11 | -0.75% | 14.31 | 14.70 | 66792 | 9657 | 0.57% |
| 2024-11-19 | 14.77 | 14.70 | -0.15 | -1.01% | 14.50 | 14.95 | 81817 | 12041 | 0.70% |
| 2024-11-18 | 14.73 | 14.85 | 0.13 | 0.88% | 14.37 | 14.95 | 141867 | 20898 | 1.22% |
| 2024-11-15 | 13.78 | 14.72 | 0.91 | 6.59% | 13.76 | 14.88 | 160277 | 23197 | 1.38% |
| 2024-11-14 | 13.81 | 13.81 | 0.01 | 0.07% | 13.63 | 14.02 | 60268 | 8349 | 0.52% |
| 2024-11-13 | 13.65 | 13.80 | 0.18 | 1.32% | 13.59 | 13.99 | 61189 | 8444 | 0.52% |
| 2024-11-12 | 13.78 | 13.62 | -0.09 | -0.66% | 13.51 | 13.94 | 46683 | 6401 | 0.40% |
| 2024-11-11 | 13.80 | 13.71 | -0.15 | -1.08% | 13.66 | 13.85 | 47709 | 6549 | 0.41% |
| 2024-11-08 | 14.45 | 13.86 | -0.45 | -3.14% | 13.74 | 14.46 | 100062 | 13973 | 0.86% |
| 2024-11-07 | 14.01 | 14.31 | 0.26 | 1.85% | 13.96 | 14.48 | 79110 | 11283 | 0.68% |
| 2024-11-06 | 14.00 | 14.05 | -0.01 | -0.07% | 13.95 | 14.34 | 58311 | 8225 | 0.50% |
| 2024-11-05 | 14.00 | 14.06 | -0.04 | -0.28% | 13.71 | 14.10 | 57243 | 7983 | 0.49% |
| 2024-11-04 | 13.99 | 14.10 | 0.25 | 1.81% | 13.71 | 14.20 | 62189 | 8707 | 0.53% |
| 2024-11-01 | 13.55 | 13.85 | 0.26 | 1.91% | 13.41 | 14.07 | 64470 | 8909 | 0.55% |
| 2024-10-31 | 13.78 | 13.59 | -0.25 | -1.81% | 13.50 | 13.90 | 37363 | 5096 | 0.32% |
| 2024-10-30 | 13.86 | 13.84 | -0.03 | -0.22% | 13.60 | 13.91 | 41233 | 5676 | 0.35% |
| 2024-10-29 | 14.25 | 13.87 | -0.42 | -2.94% | 13.83 | 14.27 | 66564 | 9309 | 0.57% |
| 2024-10-28 | 14.30 | 14.29 | -0.01 | -0.07% | 14.02 | 14.35 | 29117 | 4140 | 0.25% |
| 2024-10-25 | 14.54 | 14.30 | -0.25 | -1.72% | 14.07 | 14.59 | 55363 | 7903 | 0.47% |
| 2024-10-24 | 14.60 | 14.55 | -0.11 | -0.75% | 14.48 | 14.72 | 22240 | 3237 | 0.19% |
| 2024-10-23 | 14.64 | 14.66 | 0.02 | 0.14% | 14.54 | 14.86 | 37602 | 5526 | 0.32% |
| 2024-10-22 | 14.55 | 14.64 | 0.13 | 0.90% | 14.28 | 14.71 | 51936 | 7559 | 0.45% |
| 2024-10-21 | 14.79 | 14.51 | -0.28 | -1.89% | 14.36 | 14.93 | 83372 | 12141 | 0.72% |
| 2024-10-18 | 14.81 | 14.79 | 0.03 | 0.20% | 14.60 | 15.03 | 57750 | 8546 | 0.50% |
| 2024-10-17 | 14.99 | 14.76 | -0.18 | -1.20% | 14.71 | 15.05 | 40994 | 6084 | 0.35% |
| 2024-10-16 | 14.72 | 14.94 | 0.21 | 1.43% | 14.66 | 15.09 | 37633 | 5612 | 0.32% |
| 2024-10-15 | 15.05 | 14.73 | -0.36 | -2.39% | 14.68 | 15.12 | 79112 | 11778 | 0.68% |
| 2024-10-14 | 14.75 | 15.09 | 0.38 | 2.58% | 14.61 | 15.68 | 104327 | 15756 | 0.90% |
| 2024-10-11 | 14.99 | 14.71 | -0.19 | -1.28% | 14.60 | 15.41 | 82920 | 12399 | 0.71% |
| 2024-10-10 | 14.53 | 14.90 | 0.37 | 2.55% | 14.53 | 15.60 | 88780 | 13504 | 0.76% |
| 2024-10-09 | 16.02 | 14.53 | -1.52 | -9.47% | 14.51 | 16.05 | 105034 | 16025 | 0.90% |
| 2024-10-08 | 18.04 | 16.05 | -0.35 | -2.13% | 15.72 | 18.04 | 144051 | 23625 | 1.24% |
| 2024-09-30 | 15.57 | 16.40 | 1.06 | 6.91% | 15.39 | 16.57 | 86820 | 13906 | 0.74% |
| 2024-09-27 | 15.43 | 15.34 | 0.04 | 0.26% | 15.09 | 15.48 | 27115 | 4142 | 0.23% |
| 2024-09-26 | 15.05 | 15.30 | 0.21 | 1.39% | 14.81 | 15.35 | 39311 | 5926 | 0.34% |
| 2024-09-25 | 15.54 | 15.09 | -0.42 | -2.71% | 15.06 | 15.85 | 57989 | 8898 | 0.50% |
| 2024-09-24 | 14.85 | 15.51 | 0.69 | 4.66% | 14.63 | 15.53 | 48861 | 7416 | 0.42% |
| 2024-09-23 | 14.39 | 14.82 | 0.43 | 2.99% | 14.31 | 14.90 | 39442 | 5795 | 0.34% |
| 2024-09-20 | 14.36 | 14.39 | 0.04 | 0.28% | 14.22 | 14.48 | 25929 | 3722 | 0.22% |
| 2024-09-19 | 14.55 | 14.35 | -0.20 | -1.37% | 14.18 | 14.60 | 44188 | 6332 | 0.38% |
| 2024-09-18 | 14.89 | 14.55 | -0.24 | -1.62% | 14.50 | 14.91 | 32112 | 4706 | 0.28% |
| 2024-09-13 | 15.20 | 14.79 | -0.36 | -2.38% | 14.76 | 15.38 | 35213 | 5296 | 0.30% |
| 2024-09-12 | 14.76 | 15.15 | 0.32 | 2.16% | 14.59 | 15.23 | 45661 | 6852 | 0.39% |
| 2024-09-11 | 15.27 | 14.83 | -0.59 | -3.83% | 14.65 | 15.33 | 63008 | 9330 | 0.54% |
| 2024-09-10 | 15.14 | 15.42 | 0.35 | 2.32% | 14.70 | 15.42 | 59645 | 8980 | 0.51% |
| 2024-09-09 | 15.85 | 15.07 | -0.96 | -5.99% | 15.04 | 16.04 | 52060 | 8027 | 0.45% |
| 2024-09-06 | 16.00 | 16.03 | -0.01 | -0.06% | 15.76 | 16.25 | 43453 | 6970 | 0.37% |
| 2024-09-05 | 16.06 | 16.04 | 0.05 | 0.31% | 15.52 | 16.14 | 44926 | 7133 | 0.39% |
| 2024-09-04 | 15.18 | 15.99 | 0.37 | 2.37% | 15.06 | 16.01 | 70744 | 11098 | 0.61% |
| 2024-09-03 | 15.77 | 15.62 | -0.28 | -1.76% | 14.85 | 15.99 | 74653 | 11405 | 0.64% |
| 2024-09-02 | 14.94 | 15.90 | 0.82 | 5.44% | 14.74 | 15.92 | 79124 | 12299 | 0.68% |
| 2024-08-30 | 15.02 | 15.08 | 0.04 | 0.27% | 14.59 | 15.14 | 76241 | 11349 | 0.65% |
| 2024-08-29 | 15.49 | 15.04 | -0.33 | -2.15% | 14.90 | 15.49 | 55151 | 8309 | 0.47% |
| 2024-08-28 | 15.08 | 15.37 | 0.19 | 1.25% | 15.05 | 15.47 | 34292 | 5262 | 0.29% |
| 2024-08-27 | 15.50 | 15.18 | -0.41 | -2.63% | 14.95 | 15.65 | 50688 | 7698 | 0.43% |
| 2024-08-26 | 15.50 | 15.59 | 0.04 | 0.26% | 15.17 | 15.66 | 51203 | 7894 | 0.44% |
| 2024-08-23 | 15.29 | 15.55 | 0.25 | 1.63% | 15.08 | 15.58 | 41844 | 6426 | 0.36% |
| 2024-08-22 | 15.13 | 15.30 | 0.12 | 0.79% | 15.11 | 15.67 | 43203 | 6651 | 0.37% |
| 2024-08-21 | 15.20 | 15.18 | 0.02 | 0.13% | 15.02 | 15.21 | 25693 | 3887 | 0.22% |
| 2024-08-20 | 15.20 | 15.16 | -0.02 | -0.13% | 15.01 | 15.29 | 21603 | 3267 | 0.19% |
| 2024-08-19 | 15.11 | 15.18 | 0.13 | 0.86% | 14.98 | 15.27 | 26494 | 4009 | 0.23% |
| 2024-08-16 | 15.25 | 15.05 | -0.20 | -1.31% | 15.01 | 15.31 | 33437 | 5069 | 0.29% |
| 2024-08-15 | 15.50 | 15.25 | -0.10 | -0.65% | 15.15 | 15.51 | 46246 | 7095 | 0.40% |