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 | 14.89 | 14.87 | -0.11 | -0.73% | 14.73 | 15.08 | 87247 | 12966 | 1.51% |
| 2024-11-20 | 14.65 | 14.98 | 0.33 | 2.25% | 14.60 | 15.02 | 113651 | 16869 | 1.96% |
| 2024-11-19 | 14.50 | 14.65 | 0.14 | 0.96% | 14.34 | 14.73 | 93750 | 13658 | 1.62% |
| 2024-11-18 | 14.93 | 14.51 | -0.40 | -2.68% | 14.39 | 15.06 | 138630 | 20357 | 2.40% |
| 2024-11-15 | 15.28 | 14.91 | -0.35 | -2.29% | 14.90 | 15.38 | 110177 | 16736 | 1.90% |
| 2024-11-14 | 15.60 | 15.26 | -0.39 | -2.49% | 15.24 | 15.70 | 113343 | 17508 | 1.96% |
| 2024-11-13 | 15.77 | 15.65 | -0.27 | -1.70% | 15.36 | 16.02 | 175058 | 27432 | 3.03% |
| 2024-11-12 | 15.75 | 15.92 | 0.02 | 0.13% | 15.75 | 16.55 | 337006 | 54577 | 5.83% |
| 2024-11-11 | 16.28 | 15.90 | -0.41 | -2.51% | 15.56 | 16.28 | 320009 | 50458 | 5.53% |
| 2024-11-08 | 16.17 | 16.31 | 1.14 | 7.51% | 15.53 | 16.68 | 499768 | 80611 | 8.64% |
| 2024-11-07 | 14.48 | 15.17 | 0.60 | 4.12% | 14.41 | 15.29 | 215692 | 32403 | 3.73% |
| 2024-11-06 | 14.62 | 14.57 | -0.05 | -0.34% | 14.45 | 14.72 | 161478 | 23558 | 2.79% |
| 2024-11-05 | 14.44 | 14.62 | 0.14 | 0.97% | 14.29 | 14.64 | 154672 | 22459 | 2.67% |
| 2024-11-04 | 14.30 | 14.48 | 0.31 | 2.19% | 14.25 | 14.54 | 111232 | 16041 | 1.92% |
| 2024-11-01 | 14.23 | 14.17 | -0.14 | -0.98% | 13.96 | 14.51 | 116024 | 16495 | 2.01% |
| 2024-10-31 | 14.23 | 14.31 | 0.24 | 1.71% | 14.22 | 14.68 | 143728 | 20742 | 2.48% |
| 2024-10-30 | 14.20 | 14.07 | -0.14 | -0.99% | 13.84 | 14.30 | 117943 | 16539 | 2.04% |
| 2024-10-29 | 14.70 | 14.21 | -0.44 | -3.00% | 14.14 | 14.75 | 128100 | 18399 | 2.21% |
| 2024-10-28 | 14.41 | 14.65 | 0.25 | 1.74% | 14.27 | 14.66 | 103536 | 15066 | 1.79% |
| 2024-10-25 | 14.15 | 14.40 | 0.18 | 1.27% | 14.11 | 14.46 | 105583 | 15130 | 1.83% |
| 2024-10-24 | 14.21 | 14.22 | -0.06 | -0.42% | 14.17 | 14.45 | 92198 | 13176 | 1.59% |
| 2024-10-23 | 14.37 | 14.28 | -0.10 | -0.70% | 14.20 | 14.44 | 110177 | 15758 | 1.90% |
| 2024-10-22 | 14.26 | 14.38 | 0.13 | 0.91% | 14.12 | 14.49 | 122553 | 17557 | 2.12% |
| 2024-10-21 | 14.01 | 14.25 | 0.27 | 1.93% | 13.85 | 14.40 | 150948 | 21345 | 2.61% |
| 2024-10-18 | 13.49 | 13.98 | 0.52 | 3.86% | 13.40 | 14.28 | 154797 | 21402 | 2.68% |
| 2024-10-17 | 13.71 | 13.46 | -0.18 | -1.32% | 13.46 | 13.84 | 86287 | 11754 | 1.49% |
| 2024-10-16 | 13.43 | 13.64 | 0.04 | 0.29% | 13.42 | 13.83 | 92617 | 12623 | 1.60% |
| 2024-10-15 | 13.88 | 13.60 | -0.42 | -3.00% | 13.60 | 14.03 | 115088 | 15910 | 1.99% |
| 2024-10-14 | 13.93 | 14.02 | 0.09 | 0.65% | 13.51 | 14.07 | 118372 | 16348 | 2.05% |
| 2024-10-11 | 14.35 | 13.93 | -0.47 | -3.26% | 13.77 | 14.35 | 151447 | 21213 | 2.62% |
| 2024-10-10 | 14.34 | 14.40 | 0.06 | 0.42% | 14.13 | 14.91 | 181120 | 26309 | 3.13% |
| 2024-10-09 | 15.51 | 14.34 | -1.59 | -9.98% | 14.34 | 15.51 | 280923 | 41732 | 4.86% |
| 2024-10-08 | 16.99 | 15.93 | 0.47 | 3.04% | 15.15 | 17.00 | 388742 | 62621 | 6.72% |
| 2024-09-30 | 14.88 | 15.46 | 1.17 | 8.19% | 14.50 | 15.50 | 340492 | 51322 | 5.89% |
| 2024-09-27 | 13.60 | 14.29 | 0.87 | 6.48% | 13.58 | 14.38 | 133093 | 18517 | 2.30% |
| 2024-09-26 | 12.89 | 13.42 | 0.53 | 4.11% | 12.79 | 13.42 | 126045 | 16550 | 2.18% |
| 2024-09-25 | 12.85 | 12.89 | 0.20 | 1.58% | 12.81 | 13.23 | 130890 | 17063 | 2.26% |
| 2024-09-24 | 12.17 | 12.69 | 0.54 | 4.44% | 12.15 | 12.69 | 120967 | 15061 | 2.09% |
| 2024-09-23 | 12.17 | 12.15 | -0.02 | -0.16% | 12.11 | 12.35 | 50391 | 6156 | 0.87% |
| 2024-09-20 | 12.27 | 12.17 | -0.03 | -0.25% | 12.05 | 12.27 | 50063 | 6074 | 0.87% |
| 2024-09-19 | 12.00 | 12.20 | 0.25 | 2.09% | 11.90 | 12.37 | 81643 | 9931 | 1.41% |
| 2024-09-18 | 11.98 | 11.95 | -0.03 | -0.25% | 11.77 | 12.05 | 61725 | 7347 | 1.07% |
| 2024-09-13 | 12.22 | 11.98 | -0.21 | -1.72% | 11.95 | 12.30 | 82818 | 9992 | 1.43% |
| 2024-09-12 | 12.44 | 12.19 | -0.28 | -2.25% | 12.18 | 12.57 | 101375 | 12490 | 1.75% |
| 2024-09-11 | 12.44 | 12.47 | -0.08 | -0.64% | 12.33 | 12.58 | 58928 | 7334 | 1.02% |
| 2024-09-10 | 12.76 | 12.55 | -0.20 | -1.57% | 12.37 | 12.82 | 85197 | 10646 | 1.47% |
| 2024-09-09 | 12.80 | 12.75 | -0.13 | -1.01% | 12.73 | 13.03 | 61775 | 7929 | 1.07% |
| 2024-09-06 | 13.22 | 12.88 | -0.22 | -1.68% | 12.87 | 13.23 | 65045 | 8417 | 1.12% |
| 2024-09-05 | 12.85 | 13.10 | 0.25 | 1.95% | 12.85 | 13.18 | 76136 | 9940 | 1.32% |
| 2024-09-04 | 12.80 | 12.85 | -0.02 | -0.16% | 12.75 | 13.02 | 57182 | 7377 | 0.99% |
| 2024-09-03 | 12.72 | 12.87 | 0.09 | 0.70% | 12.62 | 13.03 | 71004 | 9142 | 1.23% |
| 2024-09-02 | 13.23 | 12.78 | -0.45 | -3.40% | 12.75 | 13.23 | 99694 | 12886 | 1.72% |
| 2024-08-30 | 13.12 | 13.23 | 0.08 | 0.61% | 13.01 | 13.45 | 97081 | 12893 | 1.68% |
| 2024-08-29 | 12.72 | 13.15 | 0.39 | 3.06% | 12.68 | 13.16 | 104383 | 13582 | 1.80% |
| 2024-08-28 | 12.75 | 12.76 | 0.01 | 0.08% | 12.67 | 12.85 | 67341 | 8595 | 1.16% |
| 2024-08-27 | 12.68 | 12.75 | 0.04 | 0.31% | 12.61 | 12.80 | 65501 | 8327 | 1.13% |
| 2024-08-26 | 12.75 | 12.71 | -0.04 | -0.31% | 12.53 | 12.79 | 58219 | 7387 | 1.01% |
| 2024-08-23 | 12.80 | 12.75 | -0.06 | -0.47% | 12.65 | 12.99 | 76728 | 9803 | 1.33% |
| 2024-08-22 | 13.00 | 12.81 | -0.16 | -1.23% | 12.75 | 13.15 | 84363 | 10862 | 1.46% |
| 2024-08-21 | 13.16 | 12.97 | -0.23 | -1.74% | 12.94 | 13.24 | 104091 | 13551 | 1.80% |
| 2024-08-20 | 13.62 | 13.20 | -0.41 | -3.01% | 13.12 | 13.65 | 149808 | 19929 | 2.59% |
| 2024-08-19 | 13.79 | 13.61 | -0.31 | -2.23% | 13.60 | 14.14 | 177604 | 24523 | 3.07% |
| 2024-08-16 | 13.61 | 13.92 | 0.24 | 1.75% | 13.45 | 14.25 | 187584 | 25985 | 3.24% |
| 2024-08-15 | 13.69 | 13.68 | 0.00 | 0.00% | 13.45 | 13.99 | 140540 | 19278 | 2.43% |