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 | 14.53 | 14.34 | -0.20 | -1.38% | 14.23 | 14.65 | 35114 | 5054 | 0.44% |
| 2024-11-20 | 14.41 | 14.54 | 0.14 | 0.97% | 14.25 | 14.60 | 38270 | 5529 | 0.48% |
| 2024-11-19 | 14.50 | 14.40 | -0.15 | -1.03% | 14.18 | 14.66 | 45291 | 6506 | 0.57% |
| 2024-11-18 | 14.92 | 14.55 | -0.30 | -2.02% | 14.51 | 14.96 | 56749 | 8342 | 0.72% |
| 2024-11-15 | 14.61 | 14.85 | 0.22 | 1.50% | 14.56 | 15.09 | 73268 | 10932 | 0.93% |
| 2024-11-14 | 14.74 | 14.63 | -0.10 | -0.68% | 14.60 | 15.03 | 59442 | 8769 | 0.75% |
| 2024-11-13 | 14.30 | 14.73 | 0.44 | 3.08% | 14.26 | 14.75 | 64472 | 9424 | 0.81% |
| 2024-11-12 | 14.36 | 14.29 | -0.07 | -0.49% | 14.18 | 14.58 | 56102 | 8072 | 0.71% |
| 2024-11-11 | 14.02 | 14.36 | 0.26 | 1.84% | 13.94 | 14.39 | 50561 | 7207 | 0.64% |
| 2024-11-08 | 14.27 | 14.10 | -0.13 | -0.91% | 14.01 | 14.40 | 44147 | 6260 | 0.56% |
| 2024-11-07 | 13.94 | 14.23 | 0.25 | 1.79% | 13.90 | 14.24 | 40594 | 5725 | 0.51% |
| 2024-11-06 | 14.11 | 13.98 | -0.16 | -1.13% | 13.92 | 14.25 | 52872 | 7436 | 0.67% |
| 2024-11-05 | 14.05 | 14.14 | 0.11 | 0.78% | 13.87 | 14.17 | 51373 | 7210 | 0.65% |
| 2024-11-04 | 14.01 | 14.03 | 0.11 | 0.79% | 13.70 | 14.05 | 49530 | 6888 | 0.63% |
| 2024-11-01 | 14.02 | 14.11 | 0.05 | 0.36% | 13.71 | 14.13 | 65516 | 9144 | 0.83% |
| 2024-10-31 | 14.47 | 14.06 | -0.40 | -2.77% | 13.95 | 14.50 | 66516 | 9383 | 0.84% |
| 2024-10-30 | 14.98 | 14.46 | -0.54 | -3.60% | 14.44 | 14.99 | 48957 | 7175 | 0.62% |
| 2024-10-29 | 15.60 | 15.00 | -0.44 | -2.85% | 14.98 | 15.67 | 59286 | 9024 | 0.75% |
| 2024-10-28 | 15.37 | 15.44 | 0.07 | 0.46% | 15.11 | 15.51 | 60747 | 9295 | 0.77% |
| 2024-10-25 | 15.07 | 15.37 | 0.27 | 1.79% | 15.00 | 15.38 | 39120 | 5966 | 0.49% |
| 2024-10-24 | 14.97 | 15.10 | 0.04 | 0.27% | 14.75 | 15.13 | 38066 | 5692 | 0.48% |
| 2024-10-23 | 15.28 | 15.06 | -0.14 | -0.92% | 14.97 | 15.28 | 48591 | 7330 | 0.61% |
| 2024-10-22 | 14.96 | 15.20 | 0.28 | 1.88% | 14.93 | 15.73 | 82565 | 12600 | 1.04% |
| 2024-10-21 | 15.02 | 14.92 | -0.08 | -0.53% | 14.73 | 15.15 | 52204 | 7796 | 0.66% |
| 2024-10-18 | 14.95 | 15.00 | 0.03 | 0.20% | 14.66 | 15.27 | 53988 | 8092 | 0.68% |
| 2024-10-17 | 15.04 | 14.97 | -0.01 | -0.07% | 14.90 | 15.33 | 39269 | 5929 | 0.50% |
| 2024-10-16 | 14.43 | 14.98 | 0.27 | 1.84% | 14.33 | 15.12 | 49395 | 7318 | 0.62% |
| 2024-10-15 | 15.00 | 14.71 | -0.30 | -2.00% | 14.70 | 15.20 | 47145 | 7039 | 0.60% |
| 2024-10-14 | 14.88 | 15.01 | 0.38 | 2.60% | 14.53 | 15.08 | 42798 | 6351 | 0.54% |
| 2024-10-11 | 15.05 | 14.63 | -0.42 | -2.79% | 14.52 | 15.17 | 51414 | 7615 | 0.65% |
| 2024-10-10 | 14.66 | 15.05 | 0.39 | 2.66% | 14.50 | 15.45 | 79349 | 11927 | 1.00% |
| 2024-10-09 | 16.02 | 14.66 | -1.63 | -10.01% | 14.66 | 16.05 | 87051 | 13107 | 1.10% |
| 2024-10-08 | 17.25 | 16.29 | 0.60 | 3.82% | 15.51 | 17.25 | 100592 | 16266 | 1.27% |
| 2024-09-30 | 14.98 | 15.69 | 1.21 | 8.36% | 14.50 | 15.86 | 84198 | 12873 | 1.06% |
| 2024-09-27 | 14.12 | 14.48 | 0.36 | 2.55% | 14.10 | 14.48 | 26607 | 3807 | 0.34% |
| 2024-09-26 | 14.10 | 14.12 | 0.25 | 1.80% | 13.50 | 14.12 | 48202 | 6649 | 0.61% |
| 2024-09-25 | 14.06 | 13.87 | 0.00 | 0.00% | 13.86 | 14.55 | 36508 | 5194 | 0.46% |
| 2024-09-24 | 13.65 | 13.87 | 0.29 | 2.14% | 13.44 | 13.93 | 28372 | 3897 | 0.36% |
| 2024-09-23 | 13.59 | 13.58 | -0.13 | -0.95% | 13.43 | 13.78 | 23867 | 3239 | 0.30% |
| 2024-09-20 | 14.04 | 13.71 | -0.33 | -2.35% | 13.60 | 14.08 | 34027 | 4681 | 0.43% |
| 2024-09-19 | 14.25 | 14.04 | -0.34 | -2.36% | 13.93 | 14.36 | 24849 | 3499 | 0.31% |
| 2024-09-18 | 14.30 | 14.38 | 0.02 | 0.14% | 14.03 | 14.41 | 20069 | 2857 | 0.25% |
| 2024-09-13 | 14.25 | 14.36 | 0.00 | 0.00% | 14.25 | 14.50 | 16197 | 2330 | 0.20% |
| 2024-09-12 | 14.42 | 14.36 | -0.09 | -0.62% | 14.22 | 14.50 | 24004 | 3444 | 0.30% |
| 2024-09-11 | 14.32 | 14.45 | -0.04 | -0.28% | 14.32 | 14.66 | 36660 | 5309 | 0.46% |
| 2024-09-10 | 14.71 | 14.49 | -0.13 | -0.89% | 14.31 | 14.77 | 35013 | 5065 | 0.44% |
| 2024-09-09 | 14.58 | 14.62 | -0.14 | -0.95% | 14.53 | 14.82 | 34943 | 5127 | 0.44% |
| 2024-09-06 | 14.79 | 14.76 | -0.09 | -0.61% | 14.66 | 15.03 | 35918 | 5344 | 0.45% |
| 2024-09-05 | 14.49 | 14.85 | 0.27 | 1.85% | 14.42 | 14.96 | 48805 | 7222 | 0.62% |
| 2024-09-04 | 14.45 | 14.58 | 0.03 | 0.21% | 14.06 | 14.66 | 31824 | 4595 | 0.40% |
| 2024-09-03 | 14.31 | 14.55 | 0.21 | 1.46% | 14.27 | 14.55 | 23498 | 3394 | 0.30% |
| 2024-09-02 | 14.43 | 14.34 | -0.09 | -0.62% | 14.19 | 14.59 | 40942 | 5901 | 0.52% |
| 2024-08-30 | 14.50 | 14.43 | -0.14 | -0.96% | 14.36 | 14.62 | 25466 | 3694 | 0.32% |
| 2024-08-29 | 14.48 | 14.57 | -0.02 | -0.14% | 14.43 | 14.79 | 26058 | 3817 | 0.33% |
| 2024-08-28 | 14.37 | 14.59 | 0.22 | 1.53% | 14.35 | 14.78 | 24036 | 3506 | 0.30% |
| 2024-08-27 | 14.48 | 14.37 | -0.15 | -1.03% | 14.27 | 14.61 | 17379 | 2503 | 0.22% |
| 2024-08-26 | 14.48 | 14.52 | 0.00 | 0.00% | 14.17 | 14.57 | 22683 | 3272 | 0.29% |
| 2024-08-23 | 14.37 | 14.52 | 0.04 | 0.28% | 14.37 | 14.61 | 20063 | 2909 | 0.25% |
| 2024-08-22 | 14.57 | 14.48 | -0.15 | -1.03% | 14.43 | 14.72 | 24525 | 3568 | 0.31% |
| 2024-08-21 | 14.73 | 14.63 | -0.07 | -0.48% | 14.59 | 14.90 | 23334 | 3435 | 0.29% |
| 2024-08-20 | 14.68 | 14.70 | 0.01 | 0.07% | 14.49 | 14.86 | 21078 | 3088 | 0.27% |
| 2024-08-19 | 14.59 | 14.69 | 0.08 | 0.55% | 14.36 | 14.83 | 23642 | 3474 | 0.30% |
| 2024-08-16 | 14.65 | 14.61 | 0.02 | 0.14% | 14.54 | 14.75 | 21139 | 3094 | 0.27% |
| 2024-08-15 | 14.28 | 14.59 | 0.15 | 1.04% | 14.27 | 14.75 | 29293 | 4261 | 0.37% |
| 2024-08-14 | 14.16 | 14.44 | 0.33 | 2.34% | 14.08 | 14.47 | 28688 | 4117 | 0.36% |
| 2024-08-13 | 14.24 | 14.11 | -0.06 | -0.42% | 13.96 | 14.33 | 18209 | 2572 | 0.23% |