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 | 14.67 | 14.64 | -0.07 | -0.48% | 14.53 | 14.72 | 130527 | 19071 | 0.73% |
| 2024-11-20 | 14.78 | 14.71 | -0.12 | -0.81% | 14.61 | 14.80 | 170467 | 25053 | 0.96% |
| 2024-11-19 | 14.54 | 14.83 | 0.32 | 2.21% | 14.51 | 14.85 | 172255 | 25288 | 0.97% |
| 2024-11-18 | 14.71 | 14.51 | -0.13 | -0.89% | 14.45 | 14.80 | 162808 | 23853 | 0.92% |
| 2024-11-15 | 14.97 | 14.64 | -0.37 | -2.47% | 14.64 | 15.02 | 175896 | 26085 | 0.99% |
| 2024-11-14 | 15.38 | 15.01 | -0.39 | -2.53% | 14.93 | 15.39 | 224405 | 33990 | 1.26% |
| 2024-11-13 | 15.38 | 15.40 | -0.10 | -0.65% | 15.26 | 15.54 | 151710 | 23326 | 0.85% |
| 2024-11-12 | 15.87 | 15.50 | -0.35 | -2.21% | 15.38 | 15.94 | 233136 | 36532 | 1.31% |
| 2024-11-11 | 15.74 | 15.85 | 0.03 | 0.19% | 15.61 | 15.92 | 235728 | 37117 | 1.33% |
| 2024-11-08 | 16.11 | 15.82 | -0.32 | -1.98% | 15.77 | 16.27 | 407508 | 65199 | 2.29% |
| 2024-11-07 | 16.47 | 16.14 | -0.12 | -0.74% | 15.88 | 16.50 | 411596 | 66309 | 2.32% |
| 2024-11-06 | 15.61 | 16.26 | 0.65 | 4.16% | 15.45 | 16.34 | 464213 | 74382 | 2.61% |
| 2024-11-05 | 15.20 | 15.61 | 0.34 | 2.23% | 15.19 | 15.65 | 259338 | 40118 | 1.46% |
| 2024-11-04 | 15.34 | 15.27 | -0.09 | -0.59% | 15.12 | 15.48 | 187079 | 28491 | 1.05% |
| 2024-11-01 | 15.33 | 15.36 | -0.12 | -0.78% | 15.19 | 15.55 | 269458 | 41440 | 1.52% |
| 2024-10-31 | 15.50 | 15.48 | -0.02 | -0.13% | 15.07 | 15.60 | 419230 | 64388 | 2.36% |
| 2024-10-30 | 14.95 | 15.50 | 0.48 | 3.20% | 14.80 | 15.60 | 517439 | 79222 | 2.91% |
| 2024-10-29 | 14.84 | 15.02 | 0.08 | 0.54% | 14.63 | 15.13 | 449811 | 67160 | 2.53% |
| 2024-10-28 | 14.48 | 14.94 | 0.49 | 3.39% | 14.46 | 14.94 | 401627 | 59314 | 2.26% |
| 2024-10-25 | 14.24 | 14.45 | 0.18 | 1.26% | 14.19 | 14.48 | 206806 | 29736 | 1.16% |
| 2024-10-24 | 14.40 | 14.27 | -0.19 | -1.31% | 14.21 | 14.53 | 173399 | 24849 | 0.98% |
| 2024-10-23 | 14.40 | 14.46 | 0.01 | 0.07% | 14.25 | 14.52 | 247387 | 35575 | 1.39% |
| 2024-10-22 | 14.16 | 14.45 | 0.30 | 2.12% | 14.12 | 14.55 | 295322 | 42436 | 1.66% |
| 2024-10-21 | 14.18 | 14.15 | -0.03 | -0.21% | 13.97 | 14.27 | 268859 | 37974 | 1.51% |
| 2024-10-18 | 14.01 | 14.18 | 0.12 | 0.85% | 13.87 | 14.37 | 314871 | 44360 | 1.77% |
| 2024-10-17 | 14.57 | 14.06 | -0.37 | -2.56% | 14.04 | 14.61 | 253264 | 36136 | 1.42% |
| 2024-10-16 | 14.29 | 14.43 | 0.09 | 0.63% | 14.29 | 15.01 | 350945 | 51091 | 1.97% |
| 2024-10-15 | 14.26 | 14.34 | -0.05 | -0.35% | 14.17 | 14.61 | 254270 | 36526 | 1.43% |
| 2024-10-14 | 14.09 | 14.39 | 0.41 | 2.93% | 13.95 | 14.40 | 247609 | 35122 | 1.39% |
| 2024-10-11 | 14.37 | 13.98 | -0.40 | -2.78% | 13.86 | 14.51 | 238718 | 33815 | 1.34% |
| 2024-10-10 | 14.26 | 14.38 | 0.20 | 1.41% | 14.16 | 14.69 | 310774 | 44964 | 1.75% |
| 2024-10-09 | 15.05 | 14.18 | -1.23 | -7.98% | 14.17 | 15.05 | 474942 | 69193 | 2.67% |
| 2024-10-08 | 16.33 | 15.41 | 0.55 | 3.70% | 14.51 | 16.34 | 826188 | 126850 | 4.65% |
| 2024-09-30 | 14.18 | 14.86 | 0.87 | 6.22% | 14.10 | 14.99 | 649157 | 94730 | 3.65% |
| 2024-09-27 | 13.89 | 13.99 | 0.22 | 1.60% | 13.75 | 14.08 | 237119 | 33033 | 1.33% |
| 2024-09-26 | 13.31 | 13.77 | 0.39 | 2.91% | 13.31 | 13.78 | 214712 | 29111 | 1.21% |
| 2024-09-25 | 13.55 | 13.38 | -0.05 | -0.37% | 13.30 | 13.69 | 230135 | 31089 | 1.29% |
| 2024-09-24 | 12.90 | 13.43 | 0.53 | 4.11% | 12.89 | 13.43 | 265505 | 35093 | 1.49% |
| 2024-09-23 | 13.27 | 12.90 | -0.35 | -2.64% | 12.71 | 13.30 | 277404 | 35789 | 1.56% |
| 2024-09-20 | 13.38 | 13.25 | -0.17 | -1.27% | 13.21 | 13.38 | 121399 | 16110 | 0.68% |
| 2024-09-19 | 12.86 | 13.42 | 0.56 | 4.35% | 12.86 | 13.43 | 201788 | 26773 | 1.14% |
| 2024-09-18 | 13.01 | 12.86 | -0.15 | -1.15% | 12.72 | 13.04 | 105791 | 13573 | 0.60% |
| 2024-09-13 | 12.90 | 13.01 | 0.08 | 0.62% | 12.85 | 13.17 | 130611 | 16985 | 0.73% |
| 2024-09-12 | 12.89 | 12.93 | -0.01 | -0.08% | 12.83 | 13.03 | 94130 | 12169 | 0.53% |
| 2024-09-11 | 13.04 | 12.94 | -0.15 | -1.15% | 12.87 | 13.16 | 100086 | 13013 | 0.56% |
| 2024-09-10 | 13.23 | 13.09 | -0.18 | -1.36% | 12.88 | 13.29 | 145742 | 19017 | 0.82% |
| 2024-09-09 | 13.12 | 13.27 | 0.13 | 0.99% | 13.06 | 13.30 | 140495 | 18554 | 0.79% |
| 2024-09-06 | 13.04 | 13.14 | 0.09 | 0.69% | 12.99 | 13.33 | 116886 | 15389 | 0.66% |
| 2024-09-05 | 13.10 | 13.05 | -0.07 | -0.53% | 12.99 | 13.20 | 91945 | 12017 | 0.52% |
| 2024-09-04 | 13.23 | 13.12 | -0.11 | -0.83% | 13.10 | 13.45 | 152672 | 20253 | 0.86% |
| 2024-09-03 | 12.91 | 13.23 | 0.28 | 2.16% | 12.89 | 13.37 | 165012 | 21792 | 0.93% |
| 2024-09-02 | 12.83 | 12.95 | 0.06 | 0.47% | 12.78 | 13.05 | 153169 | 19834 | 0.86% |
| 2024-08-30 | 12.69 | 12.89 | 0.17 | 1.34% | 12.51 | 13.00 | 179545 | 22991 | 1.01% |
| 2024-08-29 | 13.01 | 12.72 | -0.33 | -2.53% | 12.71 | 13.01 | 158957 | 20342 | 0.89% |
| 2024-08-28 | 12.93 | 13.05 | 0.10 | 0.77% | 12.78 | 13.06 | 79540 | 10305 | 0.45% |
| 2024-08-27 | 12.95 | 12.95 | -0.02 | -0.15% | 12.90 | 13.11 | 72992 | 9494 | 0.41% |
| 2024-08-26 | 12.76 | 12.97 | 0.24 | 1.89% | 12.76 | 13.07 | 112114 | 14523 | 0.63% |
| 2024-08-23 | 12.76 | 12.73 | -0.08 | -0.62% | 12.72 | 12.89 | 66605 | 8517 | 0.37% |
| 2024-08-22 | 12.95 | 12.81 | -0.15 | -1.16% | 12.77 | 12.98 | 68277 | 8773 | 0.38% |
| 2024-08-21 | 13.05 | 12.96 | -0.12 | -0.92% | 12.88 | 13.07 | 68011 | 8819 | 0.38% |
| 2024-08-20 | 13.23 | 13.08 | -0.15 | -1.13% | 13.03 | 13.29 | 68939 | 9049 | 0.39% |
| 2024-08-19 | 13.20 | 13.23 | -0.01 | -0.08% | 13.18 | 13.33 | 70433 | 9324 | 0.40% |
| 2024-08-16 | 13.21 | 13.24 | -0.02 | -0.15% | 13.09 | 13.27 | 61525 | 8121 | 0.35% |
| 2024-08-15 | 13.18 | 13.26 | 0.04 | 0.30% | 13.15 | 13.40 | 73709 | 9789 | 0.41% |
| 2024-08-14 | 13.31 | 13.22 | -0.12 | -0.90% | 13.15 | 13.31 | 56983 | 7541 | 0.32% |
| 2024-08-13 | 13.35 | 13.34 | 0.00 | 0.00% | 13.20 | 13.41 | 75154 | 10012 | 0.42% |