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 | 14.31 | 14.33 | -0.04 | -0.28% | 14.25 | 14.43 | 41708 | 5986 | 2.78% |
| 2024-11-20 | 14.34 | 14.37 | 0.02 | 0.14% | 14.26 | 14.39 | 50226 | 7197 | 3.35% |
| 2024-11-19 | 14.18 | 14.35 | 0.25 | 1.77% | 14.11 | 14.36 | 41414 | 5894 | 2.76% |
| 2024-11-18 | 14.20 | 14.10 | -0.06 | -0.42% | 14.06 | 14.37 | 56310 | 7988 | 3.75% |
| 2024-11-15 | 14.36 | 14.16 | -0.20 | -1.39% | 14.15 | 14.52 | 70369 | 10092 | 4.69% |
| 2024-11-14 | 14.79 | 14.36 | -0.49 | -3.30% | 14.34 | 14.85 | 86848 | 12658 | 5.79% |
| 2024-11-13 | 14.76 | 14.85 | 0.00 | 0.00% | 14.64 | 14.93 | 57658 | 8522 | 3.84% |
| 2024-11-12 | 14.92 | 14.85 | -0.07 | -0.47% | 14.73 | 15.18 | 104126 | 15599 | 6.94% |
| 2024-11-11 | 14.71 | 14.92 | 0.17 | 1.15% | 14.67 | 14.96 | 75909 | 11253 | 5.06% |
| 2024-11-08 | 15.01 | 14.75 | -0.18 | -1.21% | 14.64 | 15.09 | 115858 | 17176 | 7.72% |
| 2024-11-07 | 14.61 | 14.93 | 0.28 | 1.91% | 14.52 | 14.94 | 95384 | 14090 | 6.36% |
| 2024-11-06 | 14.59 | 14.65 | 0.06 | 0.41% | 14.49 | 14.79 | 84523 | 12384 | 5.63% |
| 2024-11-05 | 14.46 | 14.59 | 0.15 | 1.04% | 14.37 | 14.60 | 82789 | 12029 | 5.52% |
| 2024-11-04 | 14.29 | 14.44 | 0.22 | 1.55% | 14.22 | 14.48 | 41120 | 5915 | 2.74% |
| 2024-11-01 | 14.46 | 14.22 | -0.28 | -1.93% | 14.20 | 14.67 | 71305 | 10260 | 4.75% |
| 2024-10-31 | 14.16 | 14.50 | 0.36 | 2.55% | 14.15 | 14.51 | 92508 | 13277 | 6.17% |
| 2024-10-30 | 14.06 | 14.14 | 0.03 | 0.21% | 14.05 | 14.32 | 51868 | 7354 | 3.46% |
| 2024-10-29 | 14.58 | 14.11 | -0.42 | -2.89% | 14.11 | 14.65 | 99858 | 14286 | 6.66% |
| 2024-10-28 | 14.25 | 14.53 | 0.29 | 2.04% | 14.18 | 14.54 | 88504 | 12762 | 5.90% |
| 2024-10-25 | 14.21 | 14.24 | 0.07 | 0.49% | 14.16 | 14.37 | 86542 | 12350 | 5.77% |
| 2024-10-24 | 14.26 | 14.17 | -0.08 | -0.56% | 14.06 | 14.30 | 43578 | 6171 | 2.91% |
| 2024-10-23 | 14.23 | 14.25 | 0.01 | 0.07% | 14.22 | 14.41 | 72822 | 10421 | 4.85% |
| 2024-10-22 | 14.35 | 14.24 | -0.10 | -0.70% | 14.14 | 14.40 | 75725 | 10802 | 5.05% |
| 2024-10-21 | 14.50 | 14.34 | -0.07 | -0.49% | 14.29 | 14.53 | 68488 | 9855 | 4.57% |
| 2024-10-18 | 14.20 | 14.41 | 0.31 | 2.20% | 14.06 | 14.55 | 98070 | 14076 | 6.54% |
| 2024-10-17 | 14.58 | 14.10 | -0.45 | -3.09% | 14.09 | 14.64 | 63190 | 9036 | 4.21% |
| 2024-10-16 | 14.09 | 14.55 | 0.37 | 2.61% | 14.07 | 14.72 | 68603 | 9890 | 4.57% |
| 2024-10-15 | 14.54 | 14.18 | -0.42 | -2.88% | 14.16 | 14.54 | 57003 | 8202 | 3.80% |
| 2024-10-14 | 14.09 | 14.60 | 0.59 | 4.21% | 13.99 | 14.75 | 89356 | 12909 | 5.96% |
| 2024-10-11 | 14.49 | 14.01 | -0.52 | -3.58% | 13.90 | 14.52 | 57588 | 8166 | 3.84% |
| 2024-10-10 | 14.49 | 14.53 | 0.05 | 0.35% | 14.35 | 14.93 | 72999 | 10700 | 4.87% |
| 2024-10-09 | 15.73 | 14.48 | -1.32 | -8.35% | 14.47 | 15.73 | 135257 | 20212 | 9.02% |
| 2024-10-08 | 16.68 | 15.80 | 0.64 | 4.22% | 15.13 | 16.68 | 255870 | 40092 | 17.06% |
| 2024-09-30 | 14.47 | 15.16 | 1.15 | 8.21% | 14.36 | 15.31 | 151584 | 22440 | 10.11% |
| 2024-09-27 | 13.48 | 14.01 | 0.63 | 4.71% | 13.45 | 14.09 | 67917 | 9323 | 4.53% |
| 2024-09-26 | 12.80 | 13.38 | 0.54 | 4.21% | 12.77 | 13.42 | 74234 | 9729 | 4.95% |
| 2024-09-25 | 12.89 | 12.84 | 0.04 | 0.31% | 12.81 | 13.15 | 59433 | 7726 | 3.96% |
| 2024-09-24 | 12.36 | 12.80 | 0.49 | 3.98% | 12.31 | 12.85 | 48389 | 6113 | 3.23% |
| 2024-09-23 | 12.28 | 12.31 | 0.02 | 0.16% | 12.21 | 12.37 | 20428 | 2514 | 1.36% |
| 2024-09-20 | 12.36 | 12.29 | -0.08 | -0.65% | 12.18 | 12.37 | 22858 | 2804 | 1.52% |
| 2024-09-19 | 12.19 | 12.37 | 0.29 | 2.40% | 12.06 | 12.40 | 35142 | 4321 | 2.34% |
| 2024-09-18 | 12.22 | 12.08 | -0.12 | -0.98% | 12.00 | 12.29 | 27704 | 3354 | 1.85% |
| 2024-09-13 | 12.41 | 12.20 | -0.22 | -1.77% | 12.16 | 12.49 | 32065 | 3946 | 2.14% |
| 2024-09-12 | 12.38 | 12.42 | -0.01 | -0.08% | 12.38 | 12.62 | 18704 | 2342 | 1.25% |
| 2024-09-11 | 12.38 | 12.43 | 0.05 | 0.40% | 12.26 | 12.45 | 21274 | 2634 | 1.42% |
| 2024-09-10 | 12.54 | 12.38 | -0.10 | -0.80% | 12.12 | 12.56 | 37800 | 4662 | 2.52% |
| 2024-09-09 | 12.53 | 12.48 | -0.10 | -0.79% | 12.40 | 12.63 | 22876 | 2859 | 1.53% |
| 2024-09-06 | 12.88 | 12.58 | -0.33 | -2.56% | 12.56 | 12.96 | 35546 | 4516 | 2.37% |
| 2024-09-05 | 12.79 | 12.91 | 0.14 | 1.10% | 12.77 | 13.02 | 31055 | 4008 | 2.07% |
| 2024-09-04 | 12.75 | 12.77 | -0.05 | -0.39% | 12.68 | 12.94 | 26495 | 3380 | 1.77% |
| 2024-09-03 | 12.92 | 12.82 | -0.11 | -0.85% | 12.78 | 13.01 | 39325 | 5057 | 2.62% |
| 2024-09-02 | 13.45 | 12.93 | -0.49 | -3.65% | 12.93 | 13.50 | 52358 | 6858 | 3.49% |
| 2024-08-30 | 13.29 | 13.42 | 0.06 | 0.45% | 13.26 | 13.57 | 31367 | 4225 | 2.09% |
| 2024-08-29 | 13.15 | 13.36 | 0.19 | 1.44% | 13.11 | 13.40 | 17971 | 2389 | 1.20% |
| 2024-08-28 | 13.10 | 13.17 | 0.10 | 0.77% | 12.95 | 13.30 | 23534 | 3091 | 1.57% |
| 2024-08-27 | 13.30 | 13.07 | -0.26 | -1.95% | 13.06 | 13.35 | 32892 | 4325 | 2.19% |
| 2024-08-26 | 13.69 | 13.33 | -0.27 | -1.99% | 13.20 | 13.69 | 41071 | 5499 | 2.74% |
| 2024-08-23 | 13.79 | 13.60 | -0.22 | -1.59% | 13.48 | 13.85 | 27761 | 3774 | 1.85% |
| 2024-08-22 | 13.93 | 13.82 | -0.08 | -0.58% | 13.79 | 14.00 | 21449 | 2985 | 1.43% |
| 2024-08-21 | 14.30 | 13.90 | -0.47 | -3.27% | 13.67 | 14.39 | 36820 | 5148 | 2.45% |
| 2024-08-20 | 14.20 | 14.37 | 0.15 | 1.05% | 14.11 | 14.48 | 28823 | 4113 | 1.92% |
| 2024-08-19 | 14.12 | 14.22 | 0.10 | 0.71% | 14.08 | 14.29 | 20769 | 2944 | 1.38% |
| 2024-08-16 | 14.44 | 14.12 | -0.29 | -2.01% | 14.01 | 14.48 | 32298 | 4593 | 2.15% |
| 2024-08-15 | 14.62 | 14.41 | -0.21 | -1.44% | 14.37 | 14.63 | 32140 | 4651 | 2.14% |
| 2024-08-14 | 14.59 | 14.62 | 0.03 | 0.21% | 14.56 | 14.75 | 14868 | 2177 | 0.99% |
| 2024-08-13 | 14.55 | 14.59 | -0.03 | -0.21% | 14.47 | 14.68 | 15627 | 2273 | 1.04% |