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 | 14.51 | 14.50 | -0.02 | -0.14% | 14.39 | 14.54 | 630941 | 91260 | 0.49% |
| 2024-11-20 | 14.38 | 14.52 | 0.04 | 0.28% | 14.36 | 14.55 | 693373 | 100267 | 0.54% |
| 2024-11-19 | 14.60 | 14.48 | -0.16 | -1.09% | 14.32 | 14.60 | 1283756 | 185286 | 1.01% |
| 2024-11-18 | 14.68 | 14.64 | 0.13 | 0.90% | 14.55 | 15.08 | 2068834 | 306392 | 1.62% |
| 2024-11-15 | 14.49 | 14.51 | 0.13 | 0.90% | 14.42 | 14.83 | 1438622 | 210534 | 1.13% |
| 2024-11-14 | 14.65 | 14.38 | -0.22 | -1.51% | 14.37 | 14.74 | 971980 | 141149 | 0.76% |
| 2024-11-13 | 14.45 | 14.60 | 0.10 | 0.69% | 14.42 | 14.66 | 915135 | 133184 | 0.72% |
| 2024-11-12 | 14.65 | 14.50 | -0.17 | -1.16% | 14.41 | 14.91 | 1360038 | 199147 | 1.07% |
| 2024-11-11 | 14.68 | 14.67 | -0.18 | -1.21% | 14.46 | 14.72 | 1375922 | 200572 | 1.08% |
| 2024-11-08 | 15.13 | 14.85 | -0.24 | -1.59% | 14.75 | 15.20 | 1445065 | 215907 | 1.13% |
| 2024-11-07 | 14.70 | 15.09 | 0.08 | 0.53% | 14.58 | 15.09 | 1493600 | 221825 | 1.17% |
| 2024-11-06 | 15.31 | 15.01 | -0.37 | -2.41% | 14.95 | 15.42 | 1559498 | 236076 | 1.22% |
| 2024-11-05 | 15.26 | 15.38 | 0.12 | 0.79% | 15.09 | 15.38 | 1441571 | 219897 | 1.13% |
| 2024-11-04 | 15.57 | 15.26 | -0.18 | -1.17% | 15.04 | 15.65 | 1656649 | 251410 | 1.30% |
| 2024-11-01 | 14.68 | 15.44 | 0.86 | 5.90% | 14.66 | 15.83 | 2939811 | 451608 | 2.30% |
| 2024-10-31 | 14.51 | 14.58 | 0.25 | 1.74% | 14.35 | 14.76 | 1413495 | 206102 | 1.11% |
| 2024-10-30 | 14.48 | 14.33 | -0.19 | -1.31% | 14.20 | 14.54 | 913474 | 130915 | 0.72% |
| 2024-10-29 | 14.67 | 14.52 | -0.15 | -1.02% | 14.42 | 14.74 | 870315 | 126840 | 0.68% |
| 2024-10-28 | 14.74 | 14.67 | -0.06 | -0.41% | 14.58 | 14.85 | 868632 | 127365 | 0.68% |
| 2024-10-25 | 14.80 | 14.73 | -0.09 | -0.61% | 14.70 | 15.07 | 975649 | 144781 | 0.76% |
| 2024-10-24 | 14.70 | 14.82 | 0.00 | 0.00% | 14.60 | 14.92 | 806655 | 118706 | 0.63% |
| 2024-10-23 | 14.89 | 14.82 | -0.04 | -0.27% | 14.70 | 14.99 | 1006632 | 149152 | 0.79% |
| 2024-10-22 | 14.53 | 14.86 | 0.34 | 2.34% | 14.53 | 14.92 | 1270376 | 187432 | 1.00% |
| 2024-10-21 | 14.95 | 14.52 | 0.29 | 2.04% | 14.43 | 15.01 | 1605330 | 234838 | 1.26% |
| 2024-10-18 | 14.06 | 14.23 | 0.19 | 1.35% | 13.90 | 14.45 | 1218418 | 172190 | 0.95% |
| 2024-10-17 | 14.49 | 14.04 | -0.37 | -2.57% | 14.00 | 14.54 | 1055674 | 150269 | 0.83% |
| 2024-10-16 | 14.34 | 14.41 | -0.11 | -0.76% | 14.30 | 14.60 | 746614 | 107799 | 0.59% |
| 2024-10-15 | 14.76 | 14.52 | -0.34 | -2.29% | 14.52 | 14.89 | 969854 | 142689 | 0.76% |
| 2024-10-14 | 14.77 | 14.86 | 0.14 | 0.95% | 14.72 | 15.02 | 1125402 | 167436 | 0.88% |
| 2024-10-11 | 15.17 | 14.72 | -0.39 | -2.58% | 14.51 | 15.17 | 1182558 | 175221 | 0.93% |
| 2024-10-10 | 14.88 | 15.11 | 0.64 | 4.42% | 14.68 | 15.49 | 2153762 | 324512 | 1.69% |
| 2024-10-09 | 16.35 | 14.99 | -1.62 | -9.75% | 14.96 | 16.35 | 2817258 | 436970 | 2.21% |
| 2024-10-08 | 17.28 | 16.61 | 0.90 | 5.73% | 15.90 | 17.28 | 3552120 | 591184 | 2.78% |
| 2024-09-30 | 15.13 | 15.71 | 0.87 | 5.86% | 14.88 | 15.95 | 2979932 | 459045 | 2.34% |
| 2024-09-27 | 14.69 | 14.84 | 0.31 | 2.13% | 14.26 | 14.90 | 1159035 | 169468 | 0.91% |
| 2024-09-26 | 13.95 | 14.53 | 0.50 | 3.56% | 13.93 | 14.54 | 1358255 | 195084 | 1.06% |
| 2024-09-25 | 14.12 | 14.03 | 0.22 | 1.59% | 13.85 | 14.25 | 1587212 | 222766 | 1.24% |
| 2024-09-24 | 13.42 | 13.81 | 0.56 | 4.23% | 13.25 | 13.81 | 1352876 | 183869 | 1.06% |
| 2024-09-23 | 12.99 | 13.25 | 0.27 | 2.08% | 12.91 | 13.36 | 1035940 | 136894 | 0.81% |
| 2024-09-20 | 12.69 | 12.98 | 0.32 | 2.53% | 12.60 | 13.03 | 1131646 | 145814 | 0.89% |
| 2024-09-19 | 12.40 | 12.66 | 0.36 | 2.93% | 12.22 | 12.68 | 1057922 | 132645 | 0.83% |
| 2024-09-18 | 11.98 | 12.30 | 0.38 | 3.19% | 11.96 | 12.30 | 737334 | 89982 | 0.58% |
| 2024-09-13 | 11.79 | 11.92 | 0.11 | 0.93% | 11.79 | 12.08 | 667809 | 79899 | 0.52% |
| 2024-09-12 | 11.65 | 11.81 | 0.22 | 1.90% | 11.65 | 11.94 | 605978 | 71480 | 0.47% |
| 2024-09-11 | 11.58 | 11.59 | -0.02 | -0.17% | 11.47 | 11.63 | 426545 | 49225 | 0.33% |
| 2024-09-10 | 11.70 | 11.61 | -0.02 | -0.17% | 11.47 | 11.78 | 497916 | 57654 | 0.39% |
| 2024-09-09 | 11.79 | 11.63 | -0.22 | -1.86% | 11.55 | 11.84 | 680427 | 79202 | 0.53% |
| 2024-09-06 | 11.97 | 11.85 | -0.11 | -0.92% | 11.82 | 12.03 | 419430 | 50022 | 0.33% |
| 2024-09-05 | 12.18 | 11.96 | -0.17 | -1.40% | 11.95 | 12.18 | 591783 | 71173 | 0.46% |
| 2024-09-04 | 12.13 | 12.13 | -0.07 | -0.57% | 12.12 | 12.26 | 433214 | 52723 | 0.34% |
| 2024-09-03 | 12.44 | 12.20 | -0.22 | -1.77% | 12.10 | 12.62 | 838335 | 102956 | 0.66% |
| 2024-09-02 | 12.46 | 12.42 | -0.10 | -0.80% | 12.28 | 12.58 | 766790 | 95295 | 0.60% |
| 2024-08-30 | 12.49 | 12.52 | 0.37 | 3.05% | 12.36 | 12.73 | 1358158 | 170752 | 1.06% |
| 2024-08-29 | 12.32 | 12.15 | -0.23 | -1.86% | 11.94 | 12.34 | 789804 | 95816 | 0.62% |
| 2024-08-28 | 12.41 | 12.38 | -0.06 | -0.48% | 12.30 | 12.58 | 521194 | 64632 | 0.41% |
| 2024-08-27 | 12.38 | 12.44 | -0.05 | -0.40% | 12.24 | 12.47 | 401267 | 49773 | 0.31% |
| 2024-08-26 | 12.41 | 12.49 | 0.12 | 0.97% | 12.31 | 12.50 | 448882 | 55700 | 0.35% |
| 2024-08-23 | 12.41 | 12.37 | -0.20 | -1.59% | 12.30 | 12.53 | 534088 | 66119 | 0.42% |
| 2024-08-22 | 12.47 | 12.57 | 0.05 | 0.40% | 12.27 | 12.58 | 523810 | 65275 | 0.41% |
| 2024-08-21 | 12.41 | 12.52 | 0.11 | 0.89% | 12.32 | 12.52 | 441923 | 54880 | 0.35% |
| 2024-08-20 | 12.80 | 12.41 | -0.29 | -2.28% | 12.36 | 12.83 | 568885 | 70992 | 0.45% |
| 2024-08-19 | 12.67 | 12.70 | 0.03 | 0.24% | 12.60 | 12.93 | 652457 | 83513 | 0.51% |
| 2024-08-16 | 12.51 | 12.67 | 0.19 | 1.52% | 12.45 | 12.73 | 630840 | 79745 | 0.49% |
| 2024-08-15 | 12.22 | 12.48 | 0.21 | 1.71% | 12.18 | 12.52 | 623937 | 77416 | 0.49% |
| 2024-08-14 | 12.40 | 12.27 | -0.22 | -1.76% | 12.25 | 12.42 | 485713 | 59756 | 0.38% |
| 2024-08-13 | 12.47 | 12.49 | 0.12 | 0.97% | 12.35 | 12.70 | 715930 | 89540 | 0.56% |