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 | 14.87 | 14.86 | -0.02 | -0.13% | 14.67 | 15.02 | 205690 | 30493 | 1.88% |
| 2024-11-20 | 14.80 | 14.88 | 0.05 | 0.34% | 14.72 | 15.01 | 212354 | 31578 | 1.94% |
| 2024-11-19 | 14.74 | 14.83 | 0.07 | 0.47% | 14.45 | 14.86 | 254278 | 37329 | 2.33% |
| 2024-11-18 | 14.88 | 14.76 | 0.09 | 0.61% | 14.67 | 15.17 | 379121 | 56718 | 3.47% |
| 2024-11-15 | 15.05 | 14.67 | -0.41 | -2.72% | 14.65 | 15.17 | 283005 | 42241 | 2.59% |
| 2024-11-14 | 15.55 | 15.08 | -0.64 | -4.07% | 15.03 | 15.59 | 376448 | 57635 | 3.44% |
| 2024-11-13 | 16.02 | 15.72 | -0.29 | -1.81% | 15.50 | 16.26 | 384967 | 60846 | 3.52% |
| 2024-11-12 | 15.98 | 16.01 | 0.02 | 0.13% | 15.80 | 16.45 | 478245 | 77257 | 4.37% |
| 2024-11-11 | 16.01 | 15.99 | -0.24 | -1.48% | 15.58 | 16.07 | 493684 | 78067 | 4.51% |
| 2024-11-08 | 16.70 | 16.23 | -0.40 | -2.41% | 16.04 | 16.89 | 637356 | 103892 | 5.83% |
| 2024-11-07 | 15.60 | 16.63 | 0.91 | 5.79% | 15.60 | 16.87 | 813088 | 133251 | 7.44% |
| 2024-11-06 | 15.58 | 15.72 | 0.07 | 0.45% | 15.33 | 15.97 | 516960 | 80731 | 4.73% |
| 2024-11-05 | 15.37 | 15.65 | 0.13 | 0.84% | 15.31 | 15.83 | 525110 | 82154 | 4.80% |
| 2024-11-04 | 14.85 | 15.52 | 0.52 | 3.47% | 14.84 | 15.77 | 586484 | 89671 | 5.36% |
| 2024-11-01 | 15.00 | 15.00 | -0.05 | -0.33% | 14.53 | 15.49 | 627232 | 94217 | 5.74% |
| 2024-10-31 | 15.16 | 15.05 | -0.26 | -1.70% | 14.80 | 15.27 | 454155 | 68348 | 4.15% |
| 2024-10-30 | 14.95 | 15.31 | 0.28 | 1.86% | 14.80 | 15.38 | 404594 | 61514 | 3.70% |
| 2024-10-29 | 15.48 | 15.03 | -0.42 | -2.72% | 15.00 | 15.49 | 394788 | 59976 | 3.61% |
| 2024-10-28 | 14.85 | 15.45 | 0.74 | 5.03% | 14.75 | 15.53 | 620806 | 94621 | 5.68% |
| 2024-10-25 | 14.65 | 14.71 | 0.11 | 0.75% | 14.56 | 14.88 | 289482 | 42622 | 2.65% |
| 2024-10-24 | 14.64 | 14.60 | -0.15 | -1.02% | 14.52 | 14.99 | 293068 | 43016 | 2.68% |
| 2024-10-23 | 14.96 | 14.75 | -0.20 | -1.34% | 14.68 | 15.05 | 403595 | 60041 | 3.69% |
| 2024-10-22 | 14.21 | 14.95 | 0.65 | 4.55% | 14.15 | 15.15 | 558430 | 81762 | 5.11% |
| 2024-10-21 | 14.30 | 14.30 | 0.14 | 0.99% | 14.12 | 14.53 | 358614 | 51197 | 3.28% |
| 2024-10-18 | 13.79 | 14.16 | 0.35 | 2.53% | 13.67 | 14.42 | 369476 | 51976 | 3.38% |
| 2024-10-17 | 14.00 | 13.81 | -0.15 | -1.07% | 13.77 | 14.18 | 241494 | 33791 | 2.21% |
| 2024-10-16 | 13.80 | 13.96 | -0.17 | -1.20% | 13.76 | 14.20 | 274418 | 38339 | 2.51% |
| 2024-10-15 | 14.60 | 14.13 | -0.60 | -4.07% | 14.11 | 14.79 | 350076 | 50548 | 3.20% |
| 2024-10-14 | 14.68 | 14.73 | -0.19 | -1.27% | 14.25 | 14.90 | 356105 | 51848 | 3.26% |
| 2024-10-11 | 15.00 | 14.92 | -0.23 | -1.52% | 14.60 | 15.36 | 366930 | 55095 | 3.36% |
| 2024-10-10 | 14.68 | 15.15 | 0.13 | 0.87% | 14.35 | 15.66 | 589219 | 88232 | 5.39% |
| 2024-10-09 | 16.05 | 15.02 | -1.67 | -10.01% | 15.02 | 16.05 | 694619 | 106247 | 6.35% |
| 2024-10-08 | 17.70 | 16.69 | 0.48 | 2.96% | 15.94 | 17.70 | 1298978 | 218522 | 11.88% |
| 2024-09-30 | 15.70 | 16.21 | 1.47 | 9.97% | 15.27 | 16.21 | 904600 | 143210 | 8.27% |
| 2024-09-27 | 14.51 | 14.74 | 0.60 | 4.24% | 14.00 | 14.99 | 541237 | 77923 | 4.95% |
| 2024-09-26 | 13.01 | 14.14 | 1.16 | 8.94% | 13.01 | 14.17 | 579827 | 79384 | 5.30% |
| 2024-09-25 | 12.93 | 12.98 | 0.20 | 1.56% | 12.93 | 13.33 | 384327 | 50409 | 3.51% |
| 2024-09-24 | 12.12 | 12.78 | 0.80 | 6.68% | 12.12 | 12.79 | 393537 | 49025 | 3.60% |
| 2024-09-23 | 11.98 | 11.98 | -0.04 | -0.33% | 11.89 | 12.08 | 111637 | 13415 | 1.02% |
| 2024-09-20 | 12.02 | 12.02 | -0.08 | -0.66% | 11.92 | 12.06 | 123083 | 14753 | 1.13% |
| 2024-09-19 | 11.73 | 12.10 | 0.44 | 3.77% | 11.73 | 12.28 | 227075 | 27339 | 2.08% |
| 2024-09-18 | 11.83 | 11.66 | -0.17 | -1.44% | 11.52 | 11.85 | 125498 | 14603 | 1.15% |
| 2024-09-13 | 12.02 | 11.83 | -0.19 | -1.58% | 11.81 | 12.14 | 135386 | 16194 | 1.24% |
| 2024-09-12 | 11.98 | 12.02 | 0.05 | 0.42% | 11.97 | 12.15 | 125308 | 15112 | 1.15% |
| 2024-09-11 | 11.97 | 11.97 | -0.05 | -0.42% | 11.88 | 12.01 | 81725 | 9756 | 0.75% |
| 2024-09-10 | 12.10 | 12.02 | -0.03 | -0.25% | 11.80 | 12.14 | 120064 | 14349 | 1.10% |
| 2024-09-09 | 11.92 | 12.05 | 0.01 | 0.08% | 11.79 | 12.16 | 113234 | 13586 | 1.04% |
| 2024-09-06 | 12.10 | 12.04 | -0.10 | -0.82% | 11.95 | 12.27 | 165058 | 20018 | 1.51% |
| 2024-09-05 | 11.94 | 12.14 | 0.17 | 1.42% | 11.94 | 12.18 | 146889 | 17805 | 1.34% |
| 2024-09-04 | 11.90 | 11.97 | -0.09 | -0.75% | 11.84 | 12.13 | 126214 | 15165 | 1.15% |
| 2024-09-03 | 12.01 | 12.06 | 0.03 | 0.25% | 11.89 | 12.16 | 203971 | 24538 | 1.87% |
| 2024-09-02 | 12.50 | 12.03 | -0.62 | -4.90% | 12.03 | 12.54 | 312128 | 38273 | 2.85% |
| 2024-08-30 | 12.12 | 12.65 | 0.34 | 2.76% | 12.09 | 13.11 | 431117 | 54149 | 3.94% |
| 2024-08-29 | 12.56 | 12.31 | -0.65 | -5.02% | 12.12 | 12.72 | 420403 | 51753 | 3.84% |
| 2024-08-28 | 13.90 | 12.96 | 0.30 | 2.37% | 12.88 | 13.90 | 592214 | 78691 | 5.42% |
| 2024-08-27 | 12.61 | 12.66 | -0.03 | -0.24% | 12.55 | 12.87 | 139835 | 17775 | 1.28% |
| 2024-08-26 | 12.70 | 12.69 | -0.12 | -0.94% | 12.59 | 12.87 | 137268 | 17449 | 1.26% |
| 2024-08-23 | 12.50 | 12.81 | 0.28 | 2.23% | 12.43 | 13.05 | 195885 | 24956 | 1.79% |
| 2024-08-22 | 12.79 | 12.53 | -0.26 | -2.03% | 12.47 | 12.87 | 163649 | 20664 | 1.50% |
| 2024-08-21 | 13.26 | 12.79 | -0.52 | -3.91% | 12.74 | 13.31 | 234410 | 30312 | 2.14% |
| 2024-08-20 | 13.78 | 13.31 | -0.42 | -3.06% | 13.24 | 13.82 | 231968 | 31123 | 2.12% |
| 2024-08-19 | 13.28 | 13.73 | 0.31 | 2.31% | 13.23 | 13.94 | 252549 | 34338 | 2.31% |
| 2024-08-16 | 13.60 | 13.42 | -0.25 | -1.83% | 13.38 | 13.71 | 187136 | 25295 | 1.71% |
| 2024-08-15 | 13.50 | 13.67 | 0.08 | 0.59% | 13.47 | 13.97 | 214124 | 29386 | 1.96% |
| 2024-08-14 | 13.90 | 13.59 | -0.26 | -1.88% | 13.50 | 13.95 | 170122 | 23188 | 1.56% |
| 2024-08-13 | 13.71 | 13.85 | 0.12 | 0.87% | 13.59 | 13.90 | 217879 | 29975 | 1.99% |