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 | 14.96 | 14.73 | -0.30 | -2.00% | 14.70 | 15.11 | 162965 | 24159 | 0.23% |
| 2024-11-20 | 14.95 | 15.03 | 0.02 | 0.13% | 14.92 | 15.07 | 128705 | 19298 | 0.18% |
| 2024-11-19 | 14.76 | 15.01 | 0.26 | 1.76% | 14.70 | 15.02 | 190865 | 28460 | 0.27% |
| 2024-11-18 | 14.98 | 14.75 | -0.18 | -1.21% | 14.67 | 15.18 | 219885 | 32759 | 0.31% |
| 2024-11-15 | 15.03 | 14.93 | -0.11 | -0.73% | 14.80 | 15.20 | 211193 | 31726 | 0.30% |
| 2024-11-14 | 15.16 | 15.04 | -0.13 | -0.86% | 15.01 | 15.45 | 192821 | 29365 | 0.27% |
| 2024-11-13 | 15.08 | 15.17 | 0.05 | 0.33% | 15.01 | 15.45 | 172850 | 26224 | 0.25% |
| 2024-11-12 | 15.19 | 15.12 | -0.06 | -0.40% | 15.04 | 15.44 | 251113 | 38279 | 0.36% |
| 2024-11-11 | 15.21 | 15.18 | -0.11 | -0.72% | 14.83 | 15.30 | 304303 | 45758 | 0.43% |
| 2024-11-08 | 15.48 | 15.29 | 0.04 | 0.26% | 15.10 | 15.55 | 410926 | 62798 | 0.58% |
| 2024-11-07 | 14.76 | 15.25 | 0.52 | 3.53% | 14.56 | 15.25 | 383066 | 57662 | 0.54% |
| 2024-11-06 | 14.15 | 14.73 | 0.65 | 4.62% | 14.09 | 15.08 | 580519 | 85524 | 0.82% |
| 2024-11-05 | 13.78 | 14.08 | 0.26 | 1.88% | 13.73 | 14.08 | 316431 | 44175 | 0.45% |
| 2024-11-04 | 13.83 | 13.82 | 0.08 | 0.58% | 13.65 | 13.83 | 227520 | 31254 | 0.32% |
| 2024-11-01 | 13.70 | 13.74 | 0.00 | 0.00% | 13.67 | 13.97 | 266275 | 36804 | 0.38% |
| 2024-10-31 | 13.83 | 13.74 | -0.15 | -1.08% | 13.70 | 13.90 | 210499 | 28937 | 0.30% |
| 2024-10-30 | 13.97 | 13.89 | -0.12 | -0.86% | 13.77 | 14.07 | 202918 | 28188 | 0.29% |
| 2024-10-29 | 14.30 | 14.01 | -0.29 | -2.03% | 13.96 | 14.38 | 246313 | 34724 | 0.35% |
| 2024-10-28 | 14.31 | 14.30 | -0.02 | -0.14% | 14.02 | 14.35 | 212452 | 30207 | 0.30% |
| 2024-10-25 | 14.13 | 14.32 | -0.09 | -0.62% | 13.96 | 14.43 | 255643 | 36338 | 0.36% |
| 2024-10-24 | 14.51 | 14.41 | -0.17 | -1.17% | 14.38 | 14.61 | 127174 | 18394 | 0.18% |
| 2024-10-23 | 14.69 | 14.58 | -0.02 | -0.14% | 14.45 | 14.69 | 189266 | 27518 | 0.27% |
| 2024-10-22 | 14.40 | 14.60 | 0.16 | 1.11% | 14.37 | 14.64 | 150641 | 21903 | 0.21% |
| 2024-10-21 | 14.74 | 14.44 | -0.19 | -1.30% | 14.30 | 14.78 | 229534 | 33166 | 0.33% |
| 2024-10-18 | 13.96 | 14.63 | 0.68 | 4.87% | 13.90 | 14.85 | 303432 | 43731 | 0.43% |
| 2024-10-17 | 14.44 | 13.95 | -0.37 | -2.58% | 13.94 | 14.49 | 177253 | 25087 | 0.25% |
| 2024-10-16 | 14.46 | 14.32 | -0.23 | -1.58% | 14.23 | 14.60 | 170250 | 24494 | 0.24% |
| 2024-10-15 | 14.95 | 14.55 | -0.41 | -2.74% | 14.52 | 14.95 | 159553 | 23504 | 0.23% |
| 2024-10-14 | 14.91 | 14.96 | 0.01 | 0.07% | 14.81 | 15.14 | 228089 | 34056 | 0.32% |
| 2024-10-11 | 15.20 | 14.95 | -0.16 | -1.06% | 14.76 | 15.25 | 208937 | 31413 | 0.30% |
| 2024-10-10 | 15.16 | 15.11 | -0.03 | -0.20% | 14.98 | 15.65 | 294555 | 44927 | 0.42% |
| 2024-10-09 | 16.21 | 15.14 | -1.37 | -8.30% | 15.08 | 16.21 | 502912 | 78329 | 0.71% |
| 2024-10-08 | 17.22 | 16.51 | 0.85 | 5.43% | 16.00 | 17.23 | 706931 | 118008 | 1.00% |
| 2024-09-30 | 14.98 | 15.66 | 1.20 | 8.30% | 14.80 | 15.79 | 580559 | 89020 | 0.82% |
| 2024-09-27 | 13.98 | 14.46 | 0.65 | 4.71% | 13.98 | 14.46 | 160129 | 22790 | 0.23% |
| 2024-09-26 | 13.23 | 13.81 | 0.58 | 4.38% | 13.14 | 13.84 | 192496 | 26090 | 0.27% |
| 2024-09-25 | 13.30 | 13.23 | 0.11 | 0.84% | 13.19 | 13.55 | 195287 | 26133 | 0.28% |
| 2024-09-24 | 12.54 | 13.12 | 0.67 | 5.38% | 12.51 | 13.13 | 211617 | 27247 | 0.30% |
| 2024-09-23 | 12.53 | 12.45 | -0.08 | -0.64% | 12.42 | 12.59 | 70822 | 8838 | 0.10% |
| 2024-09-20 | 12.63 | 12.53 | -0.10 | -0.79% | 12.36 | 12.70 | 121527 | 15165 | 0.17% |
| 2024-09-19 | 12.26 | 12.63 | 0.37 | 3.02% | 12.25 | 12.77 | 145390 | 18259 | 0.21% |
| 2024-09-18 | 12.60 | 12.26 | -0.20 | -1.61% | 12.17 | 12.61 | 88936 | 10912 | 0.13% |
| 2024-09-13 | 12.40 | 12.46 | 0.07 | 0.56% | 12.39 | 12.63 | 95611 | 11965 | 0.14% |
| 2024-09-12 | 12.36 | 12.39 | 0.13 | 1.06% | 12.31 | 12.59 | 106650 | 13237 | 0.15% |
| 2024-09-11 | 12.24 | 12.26 | -0.07 | -0.57% | 12.13 | 12.35 | 86141 | 10531 | 0.12% |
| 2024-09-10 | 12.40 | 12.33 | -0.15 | -1.20% | 12.16 | 12.51 | 104394 | 12831 | 0.15% |
| 2024-09-09 | 12.65 | 12.48 | -0.22 | -1.73% | 12.42 | 12.69 | 128425 | 16081 | 0.18% |
| 2024-09-06 | 12.96 | 12.70 | -0.26 | -2.01% | 12.64 | 13.05 | 136256 | 17448 | 0.19% |
| 2024-09-05 | 13.33 | 12.96 | -0.37 | -2.78% | 12.78 | 13.36 | 226431 | 29398 | 0.32% |
| 2024-09-04 | 13.19 | 13.33 | 0.02 | 0.15% | 13.16 | 13.44 | 74749 | 9949 | 0.11% |
| 2024-09-03 | 13.15 | 13.31 | 0.10 | 0.76% | 13.06 | 13.42 | 94126 | 12512 | 0.13% |
| 2024-09-02 | 13.40 | 13.21 | -0.22 | -1.64% | 13.20 | 13.52 | 151498 | 20101 | 0.22% |
| 2024-08-30 | 13.30 | 13.43 | 0.10 | 0.75% | 13.14 | 13.73 | 146840 | 19774 | 0.21% |
| 2024-08-29 | 13.57 | 13.33 | -0.18 | -1.33% | 13.30 | 13.60 | 105323 | 14105 | 0.15% |
| 2024-08-28 | 13.31 | 13.51 | 0.21 | 1.58% | 13.29 | 13.59 | 115245 | 15569 | 0.16% |
| 2024-08-27 | 13.23 | 13.30 | 0.08 | 0.61% | 13.18 | 13.41 | 107534 | 14310 | 0.15% |
| 2024-08-26 | 13.30 | 13.22 | -0.07 | -0.53% | 13.00 | 13.38 | 123590 | 16277 | 0.18% |
| 2024-08-23 | 13.15 | 13.29 | -0.10 | -0.75% | 12.76 | 13.33 | 149408 | 19558 | 0.21% |
| 2024-08-22 | 13.40 | 13.39 | 0.00 | 0.00% | 13.23 | 13.56 | 91884 | 12333 | 0.13% |
| 2024-08-21 | 13.47 | 13.39 | -0.07 | -0.52% | 13.33 | 13.56 | 64777 | 8682 | 0.09% |
| 2024-08-20 | 13.70 | 13.46 | -0.20 | -1.46% | 13.39 | 13.76 | 86873 | 11729 | 0.12% |
| 2024-08-19 | 13.43 | 13.66 | 0.26 | 1.94% | 13.43 | 13.80 | 121939 | 16713 | 0.17% |
| 2024-08-16 | 13.26 | 13.40 | 0.14 | 1.06% | 13.15 | 13.45 | 90436 | 12101 | 0.13% |
| 2024-08-15 | 13.07 | 13.26 | 0.15 | 1.14% | 13.04 | 13.49 | 111209 | 14811 | 0.16% |
| 2024-08-14 | 13.43 | 13.11 | -0.33 | -2.46% | 13.03 | 13.46 | 120323 | 15825 | 0.17% |
| 2024-08-13 | 13.49 | 13.44 | -0.04 | -0.30% | 13.36 | 13.56 | 81030 | 10886 | 0.12% |