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 | 14.63 | 14.63 | -0.04 | -0.27% | 14.56 | 14.75 | 146957 | 21526 | 0.88% |
| 2024-11-20 | 14.61 | 14.67 | 0.01 | 0.07% | 14.50 | 14.71 | 156925 | 22911 | 0.94% |
| 2024-11-19 | 14.86 | 14.66 | -0.21 | -1.41% | 14.43 | 14.86 | 205457 | 29963 | 1.23% |
| 2024-11-18 | 14.86 | 14.87 | 0.10 | 0.68% | 14.72 | 15.15 | 310444 | 46394 | 1.85% |
| 2024-11-15 | 14.68 | 14.77 | 0.10 | 0.68% | 14.52 | 15.02 | 230891 | 34209 | 1.38% |
| 2024-11-14 | 14.73 | 14.67 | -0.06 | -0.41% | 14.62 | 15.03 | 236700 | 35112 | 1.41% |
| 2024-11-13 | 14.60 | 14.73 | 0.13 | 0.89% | 14.47 | 14.88 | 182045 | 26836 | 1.09% |
| 2024-11-12 | 14.75 | 14.60 | -0.17 | -1.15% | 14.51 | 14.95 | 187805 | 27661 | 1.12% |
| 2024-11-11 | 14.96 | 14.77 | -0.29 | -1.93% | 14.56 | 14.96 | 243137 | 35738 | 1.45% |
| 2024-11-08 | 15.36 | 15.06 | -0.25 | -1.63% | 14.95 | 15.55 | 282153 | 42879 | 1.69% |
| 2024-11-07 | 14.98 | 15.31 | 0.31 | 2.07% | 14.95 | 15.33 | 250096 | 38009 | 1.49% |
| 2024-11-06 | 15.26 | 15.00 | -0.34 | -2.22% | 14.95 | 15.34 | 251994 | 38088 | 1.51% |
| 2024-11-05 | 15.30 | 15.34 | 0.04 | 0.26% | 14.86 | 15.37 | 256606 | 38937 | 1.53% |
| 2024-11-04 | 15.28 | 15.30 | -0.09 | -0.58% | 15.20 | 15.46 | 150631 | 23057 | 0.90% |
| 2024-11-01 | 14.85 | 15.39 | 0.56 | 3.78% | 14.85 | 15.80 | 305364 | 46850 | 1.82% |
| 2024-10-31 | 15.06 | 14.83 | -0.24 | -1.59% | 14.68 | 15.09 | 195578 | 29042 | 1.17% |
| 2024-10-30 | 15.45 | 15.07 | -0.38 | -2.46% | 14.95 | 15.52 | 216681 | 32715 | 1.29% |
| 2024-10-29 | 16.25 | 15.45 | -0.48 | -3.01% | 15.40 | 16.31 | 252263 | 39864 | 1.51% |
| 2024-10-28 | 15.91 | 15.93 | -0.01 | -0.06% | 15.72 | 16.15 | 148465 | 23606 | 0.89% |
| 2024-10-25 | 16.26 | 15.94 | -0.32 | -1.97% | 15.83 | 16.35 | 182119 | 29067 | 1.09% |
| 2024-10-24 | 16.43 | 16.26 | -0.28 | -1.69% | 16.24 | 16.60 | 103425 | 16925 | 0.62% |
| 2024-10-23 | 16.75 | 16.54 | -0.13 | -0.78% | 16.25 | 16.88 | 142253 | 23401 | 0.85% |
| 2024-10-22 | 16.56 | 16.67 | 0.09 | 0.54% | 16.27 | 16.75 | 109594 | 18145 | 0.65% |
| 2024-10-21 | 16.23 | 16.58 | 0.25 | 1.53% | 16.10 | 16.81 | 174801 | 28858 | 1.04% |
| 2024-10-18 | 16.01 | 16.33 | 0.24 | 1.49% | 15.93 | 16.58 | 183901 | 30095 | 1.10% |
| 2024-10-17 | 16.28 | 16.09 | -0.22 | -1.35% | 16.07 | 16.75 | 108837 | 17851 | 0.65% |
| 2024-10-16 | 16.22 | 16.31 | 0.03 | 0.18% | 16.00 | 16.63 | 108541 | 17761 | 0.65% |
| 2024-10-15 | 16.80 | 16.28 | -0.55 | -3.27% | 16.27 | 16.94 | 157597 | 26026 | 0.94% |
| 2024-10-14 | 16.00 | 16.83 | 0.83 | 5.19% | 15.82 | 17.19 | 314539 | 52551 | 1.88% |
| 2024-10-11 | 16.50 | 16.00 | -0.38 | -2.32% | 15.72 | 16.66 | 207054 | 33398 | 1.24% |
| 2024-10-10 | 15.42 | 16.38 | 1.00 | 6.50% | 15.37 | 16.87 | 344925 | 56327 | 2.06% |
| 2024-10-09 | 16.39 | 15.38 | -1.34 | -8.01% | 15.23 | 16.46 | 308895 | 48631 | 1.85% |
| 2024-10-08 | 18.70 | 16.72 | -0.33 | -1.94% | 16.39 | 18.72 | 375686 | 64205 | 2.24% |
| 2024-09-30 | 16.57 | 17.05 | 0.95 | 5.90% | 16.50 | 17.29 | 329466 | 55828 | 1.97% |
| 2024-09-27 | 16.10 | 16.10 | 0.25 | 1.58% | 15.57 | 16.18 | 161553 | 25591 | 0.97% |
| 2024-09-26 | 15.20 | 15.85 | 0.58 | 3.80% | 15.15 | 15.85 | 199172 | 30945 | 1.19% |
| 2024-09-25 | 15.58 | 15.27 | -0.20 | -1.29% | 15.20 | 15.85 | 175028 | 27038 | 1.05% |
| 2024-09-24 | 14.71 | 15.47 | 0.88 | 6.03% | 14.51 | 15.50 | 213985 | 32367 | 1.28% |
| 2024-09-23 | 14.45 | 14.59 | 0.22 | 1.53% | 14.29 | 14.82 | 101682 | 14872 | 0.61% |
| 2024-09-20 | 14.20 | 14.37 | 0.17 | 1.20% | 14.01 | 14.54 | 113655 | 16296 | 0.68% |
| 2024-09-19 | 14.16 | 14.20 | 0.02 | 0.14% | 13.81 | 14.36 | 115853 | 16334 | 0.69% |
| 2024-09-18 | 13.45 | 14.18 | 0.66 | 4.88% | 13.45 | 14.22 | 110175 | 15391 | 0.66% |
| 2024-09-13 | 13.46 | 13.52 | 0.10 | 0.75% | 13.42 | 13.83 | 100360 | 13680 | 0.60% |
| 2024-09-12 | 13.40 | 13.42 | 0.07 | 0.52% | 13.28 | 13.63 | 106026 | 14255 | 0.63% |
| 2024-09-11 | 13.73 | 13.35 | -0.53 | -3.82% | 13.16 | 13.77 | 127590 | 17029 | 0.76% |
| 2024-09-10 | 13.61 | 13.88 | 0.22 | 1.61% | 13.61 | 14.04 | 112407 | 15606 | 0.67% |
| 2024-09-09 | 13.78 | 13.66 | -0.17 | -1.23% | 13.25 | 13.78 | 133881 | 18098 | 0.80% |
| 2024-09-06 | 13.83 | 13.83 | 0.00 | 0.00% | 13.70 | 13.95 | 82713 | 11426 | 0.49% |
| 2024-09-05 | 14.03 | 13.83 | -0.23 | -1.64% | 13.77 | 14.31 | 98476 | 13699 | 0.59% |
| 2024-09-04 | 14.37 | 14.06 | -0.44 | -3.03% | 14.00 | 14.40 | 185602 | 26185 | 1.11% |
| 2024-09-03 | 14.48 | 14.50 | -0.16 | -1.09% | 14.29 | 14.78 | 108872 | 15786 | 0.65% |
| 2024-09-02 | 14.25 | 14.66 | 0.32 | 2.23% | 14.14 | 14.81 | 179377 | 26130 | 1.07% |
| 2024-08-30 | 13.98 | 14.34 | 0.33 | 2.36% | 13.80 | 14.75 | 222000 | 31859 | 1.33% |
| 2024-08-29 | 14.26 | 14.01 | -0.21 | -1.48% | 13.72 | 14.26 | 130949 | 18260 | 0.78% |
| 2024-08-28 | 14.24 | 14.22 | 0.22 | 1.57% | 14.11 | 14.60 | 179786 | 25829 | 1.07% |
| 2024-08-27 | 13.64 | 14.00 | 0.31 | 2.26% | 13.50 | 14.07 | 114172 | 15829 | 0.68% |
| 2024-08-26 | 13.82 | 13.69 | -0.09 | -0.65% | 13.44 | 13.87 | 110008 | 14964 | 0.66% |
| 2024-08-23 | 13.79 | 13.78 | -0.10 | -0.72% | 13.65 | 14.21 | 133614 | 18540 | 0.80% |
| 2024-08-22 | 14.23 | 13.88 | -0.41 | -2.87% | 13.75 | 14.31 | 143762 | 20032 | 0.86% |
| 2024-08-21 | 14.59 | 14.29 | -0.31 | -2.12% | 13.91 | 14.74 | 171828 | 24375 | 1.03% |
| 2024-08-20 | 15.51 | 14.60 | -0.98 | -6.29% | 14.52 | 15.51 | 132593 | 19594 | 0.79% |
| 2024-08-19 | 15.30 | 15.58 | 0.23 | 1.50% | 15.29 | 15.85 | 96853 | 15115 | 0.58% |
| 2024-08-16 | 15.02 | 15.35 | 0.26 | 1.72% | 14.96 | 15.49 | 100647 | 15385 | 0.60% |
| 2024-08-15 | 14.79 | 15.09 | 0.32 | 2.17% | 14.71 | 15.43 | 107953 | 16357 | 0.64% |
| 2024-08-14 | 14.96 | 14.77 | -0.23 | -1.53% | 14.68 | 14.96 | 42984 | 6363 | 0.26% |
| 2024-08-13 | 15.10 | 15.00 | 0.08 | 0.54% | 14.84 | 15.20 | 65861 | 9865 | 0.39% |