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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-07 | 14.13 | 14.10 | 0.04 | 0.28% | 14.00 | 14.19 | 81187 | 11440 | 0.73% |
| 2024-06-06 | 14.34 | 14.06 | -0.30 | -2.09% | 13.98 | 14.42 | 134066 | 18968 | 1.20% |
| 2024-06-05 | 14.41 | 14.36 | -0.10 | -0.69% | 14.36 | 14.50 | 69733 | 10062 | 0.62% |
| 2024-06-04 | 14.28 | 14.46 | 0.10 | 0.70% | 14.24 | 14.48 | 93074 | 13396 | 0.83% |
| 2024-06-03 | 14.40 | 14.36 | -0.02 | -0.14% | 14.19 | 14.40 | 91161 | 13028 | 0.82% |
| 2024-05-31 | 14.30 | 14.38 | 0.10 | 0.70% | 14.27 | 14.55 | 99957 | 14393 | 0.90% |
| 2024-05-30 | 14.26 | 14.28 | -0.03 | -0.21% | 14.16 | 14.30 | 92331 | 13144 | 0.83% |
| 2024-05-29 | 14.25 | 14.31 | 0.08 | 0.56% | 14.23 | 14.37 | 79240 | 11338 | 0.71% |
| 2024-05-28 | 14.35 | 14.23 | -0.22 | -1.52% | 14.21 | 14.40 | 98949 | 14133 | 0.89% |
| 2024-05-27 | 14.39 | 14.45 | 0.13 | 0.91% | 14.13 | 14.48 | 150807 | 21568 | 1.35% |
| 2024-05-24 | 14.50 | 14.32 | -0.24 | -1.65% | 14.30 | 14.59 | 169758 | 24447 | 1.52% |
| 2024-05-23 | 15.04 | 14.56 | -0.52 | -3.45% | 14.51 | 15.05 | 228599 | 33586 | 2.05% |
| 2024-05-22 | 15.07 | 15.08 | -0.05 | -0.33% | 15.04 | 15.25 | 138809 | 20988 | 1.24% |
| 2024-05-21 | 15.16 | 15.13 | -0.12 | -0.79% | 15.08 | 15.33 | 172524 | 26196 | 1.55% |
| 2024-05-20 | 15.27 | 15.25 | 0.22 | 1.46% | 15.10 | 15.42 | 324353 | 49494 | 2.90% |
| 2024-05-17 | 14.87 | 15.03 | 0.23 | 1.55% | 14.76 | 15.04 | 162234 | 24216 | 1.45% |
| 2024-05-16 | 14.72 | 14.80 | 0.12 | 0.82% | 14.71 | 14.91 | 133140 | 19734 | 1.19% |
| 2024-05-15 | 14.78 | 14.68 | -0.09 | -0.61% | 14.65 | 14.85 | 108793 | 16054 | 0.97% |
| 2024-05-14 | 14.74 | 14.77 | 0.03 | 0.20% | 14.70 | 14.86 | 129106 | 19082 | 1.16% |
| 2024-05-13 | 14.87 | 14.74 | -0.21 | -1.40% | 14.58 | 14.87 | 213683 | 31390 | 1.91% |
| 2024-05-10 | 15.03 | 14.95 | -0.03 | -0.20% | 14.90 | 15.19 | 186619 | 28048 | 1.67% |
| 2024-05-09 | 14.88 | 14.98 | 0.09 | 0.60% | 14.83 | 15.07 | 148363 | 22207 | 1.33% |
| 2024-05-08 | 15.11 | 14.89 | -0.24 | -1.59% | 14.74 | 15.13 | 208520 | 31160 | 1.87% |
| 2024-05-07 | 15.29 | 15.13 | -0.17 | -1.11% | 15.06 | 15.35 | 231491 | 35055 | 2.07% |
| 2024-05-06 | 15.43 | 15.30 | -0.04 | -0.26% | 15.11 | 15.46 | 328171 | 50202 | 2.94% |
| 2024-04-30 | 15.53 | 15.34 | -0.29 | -1.86% | 15.21 | 15.63 | 248996 | 38179 | 2.23% |
| 2024-04-29 | 15.12 | 15.63 | 0.55 | 3.65% | 15.01 | 15.76 | 400447 | 61941 | 3.59% |
| 2024-04-26 | 14.83 | 15.08 | 0.20 | 1.34% | 14.83 | 15.08 | 238510 | 35746 | 2.14% |
| 2024-04-25 | 14.84 | 14.88 | -0.05 | -0.33% | 14.77 | 15.05 | 137232 | 20419 | 1.23% |
| 2024-04-24 | 14.70 | 14.93 | 0.16 | 1.08% | 14.70 | 14.94 | 167847 | 24857 | 1.50% |
| 2024-04-23 | 14.84 | 14.77 | -0.22 | -1.47% | 14.69 | 14.95 | 170114 | 25209 | 1.52% |
| 2024-04-22 | 14.47 | 14.99 | 0.52 | 3.59% | 14.29 | 15.02 | 301588 | 44268 | 2.70% |
| 2024-04-19 | 14.66 | 14.47 | -0.36 | -2.43% | 14.37 | 14.80 | 257459 | 37446 | 2.31% |
| 2024-04-18 | 14.80 | 14.83 | -0.09 | -0.60% | 14.68 | 15.10 | 274307 | 40805 | 2.46% |
| 2024-04-17 | 14.60 | 14.92 | 0.30 | 2.05% | 14.60 | 14.96 | 243142 | 36094 | 2.18% |
| 2024-04-16 | 15.35 | 14.62 | -0.82 | -5.31% | 14.51 | 15.49 | 299521 | 44583 | 2.68% |
| 2024-04-15 | 15.57 | 15.44 | -0.24 | -1.53% | 15.10 | 15.76 | 340595 | 52521 | 3.05% |
| 2024-04-12 | 15.46 | 15.68 | 0.06 | 0.38% | 15.33 | 15.85 | 399817 | 62307 | 3.58% |
| 2024-04-11 | 14.99 | 15.62 | 0.47 | 3.10% | 14.91 | 15.75 | 411009 | 62993 | 3.68% |
| 2024-04-10 | 14.83 | 15.15 | 0.22 | 1.47% | 14.71 | 15.40 | 326238 | 49176 | 2.92% |
| 2024-04-09 | 14.48 | 14.93 | 0.40 | 2.75% | 14.37 | 15.00 | 227886 | 33601 | 2.04% |
| 2024-04-08 | 14.99 | 14.53 | -0.35 | -2.35% | 14.49 | 15.14 | 209211 | 31037 | 1.87% |
| 2024-04-03 | 14.87 | 14.88 | -0.08 | -0.53% | 14.71 | 15.08 | 164753 | 24469 | 1.48% |
| 2024-04-02 | 15.00 | 14.96 | -0.14 | -0.93% | 14.71 | 15.16 | 255921 | 38242 | 2.29% |
| 2024-04-01 | 14.20 | 15.10 | 0.84 | 5.89% | 14.18 | 15.12 | 434777 | 63689 | 3.89% |
| 2024-03-29 | 14.84 | 14.26 | -0.64 | -4.30% | 13.98 | 14.84 | 333013 | 47263 | 2.98% |
| 2024-03-28 | 14.67 | 14.90 | 0.17 | 1.15% | 14.60 | 15.00 | 119407 | 17675 | 1.07% |
| 2024-03-27 | 14.55 | 14.73 | 0.14 | 0.96% | 14.50 | 14.96 | 129283 | 19076 | 1.16% |
| 2024-03-26 | 14.46 | 14.59 | 0.09 | 0.62% | 14.43 | 14.64 | 102067 | 14849 | 0.91% |
| 2024-03-25 | 14.89 | 14.50 | -0.46 | -3.07% | 14.47 | 14.98 | 141623 | 20736 | 1.27% |
| 2024-03-22 | 15.21 | 14.96 | -0.24 | -1.58% | 14.85 | 15.37 | 133688 | 20137 | 1.20% |
| 2024-03-21 | 15.14 | 15.20 | 0.10 | 0.66% | 15.08 | 15.32 | 125251 | 19068 | 1.12% |
| 2024-03-20 | 15.10 | 15.10 | 0.04 | 0.27% | 15.05 | 15.19 | 63524 | 9600 | 0.57% |
| 2024-03-19 | 15.29 | 15.06 | -0.25 | -1.63% | 15.03 | 15.36 | 90446 | 13725 | 0.81% |
| 2024-03-18 | 15.05 | 15.31 | 0.28 | 1.86% | 14.93 | 15.35 | 116351 | 17588 | 1.04% |
| 2024-03-15 | 15.11 | 15.03 | -0.17 | -1.12% | 14.89 | 15.45 | 127153 | 19182 | 1.14% |
| 2024-03-14 | 15.00 | 15.20 | 0.14 | 0.93% | 15.00 | 15.47 | 152114 | 23216 | 1.36% |
| 2024-03-13 | 15.04 | 15.06 | -0.16 | -1.05% | 14.93 | 15.19 | 132178 | 19891 | 1.18% |
| 2024-03-12 | 14.60 | 15.22 | 0.61 | 4.18% | 14.55 | 15.25 | 234478 | 35072 | 2.10% |
| 2024-03-11 | 14.11 | 14.61 | 0.50 | 3.54% | 14.09 | 14.62 | 160194 | 23050 | 1.43% |
| 2024-03-08 | 14.50 | 14.11 | -0.36 | -2.49% | 14.03 | 14.50 | 155127 | 21966 | 1.39% |
| 2024-03-07 | 14.45 | 14.47 | 0.02 | 0.14% | 14.39 | 14.65 | 131662 | 19105 | 1.18% |
| 2024-03-06 | 14.48 | 14.45 | -0.11 | -0.76% | 14.25 | 14.61 | 129084 | 18587 | 1.16% |
| 2024-03-05 | 14.77 | 14.56 | -0.26 | -1.75% | 14.49 | 14.93 | 153813 | 22532 | 1.38% |
| 2024-03-04 | 15.07 | 14.82 | -0.30 | -1.98% | 14.73 | 15.20 | 161338 | 23953 | 1.44% |
| 2024-03-01 | 15.30 | 15.12 | -0.16 | -1.05% | 15.02 | 15.38 | 140827 | 21344 | 1.26% |
| 2024-02-29 | 14.86 | 15.28 | 0.38 | 2.55% | 14.80 | 15.36 | 187979 | 28492 | 1.68% |
| 2024-02-28 | 15.14 | 14.90 | -0.26 | -1.72% | 14.90 | 15.31 | 173976 | 26373 | 1.56% |