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 | 14.74 | 14.82 | 0.06 | 0.41% | 14.57 | 14.99 | 19336 | 2862 | 3.86% |
| 2024-11-20 | 14.38 | 14.76 | 0.37 | 2.57% | 14.25 | 14.80 | 25433 | 3715 | 5.08% |
| 2024-11-19 | 14.14 | 14.39 | 0.25 | 1.77% | 14.07 | 14.42 | 22120 | 3156 | 4.42% |
| 2024-11-18 | 14.63 | 14.14 | -0.49 | -3.35% | 14.05 | 14.72 | 26608 | 3807 | 5.31% |
| 2024-11-15 | 14.99 | 14.63 | -0.38 | -2.53% | 14.54 | 15.11 | 21020 | 3121 | 4.20% |
| 2024-11-14 | 15.30 | 15.01 | -0.26 | -1.70% | 14.95 | 15.34 | 23986 | 3628 | 4.79% |
| 2024-11-13 | 15.05 | 15.27 | 0.09 | 0.59% | 14.87 | 15.43 | 32452 | 4910 | 6.48% |
| 2024-11-12 | 15.23 | 15.18 | -0.05 | -0.33% | 15.04 | 15.44 | 35184 | 5368 | 7.03% |
| 2024-11-11 | 15.06 | 15.23 | -0.06 | -0.39% | 15.01 | 15.29 | 34741 | 5262 | 6.94% |
| 2024-11-08 | 15.98 | 15.29 | -0.95 | -5.85% | 15.23 | 16.03 | 85104 | 13171 | 16.99% |
| 2024-11-07 | 15.39 | 16.24 | 0.74 | 4.77% | 15.00 | 16.33 | 91995 | 14352 | 18.37% |
| 2024-11-06 | 14.40 | 15.50 | 1.10 | 7.64% | 14.28 | 15.65 | 99167 | 14892 | 19.80% |
| 2024-11-05 | 14.35 | 14.40 | 0.17 | 1.19% | 14.12 | 14.41 | 45505 | 6501 | 9.09% |
| 2024-11-04 | 13.93 | 14.23 | 0.30 | 2.15% | 13.87 | 14.24 | 26224 | 3708 | 5.24% |
| 2024-11-01 | 14.42 | 13.93 | -0.42 | -2.93% | 13.82 | 14.47 | 31461 | 4422 | 6.28% |
| 2024-10-31 | 13.95 | 14.35 | 0.43 | 3.09% | 13.95 | 14.41 | 36348 | 5180 | 7.26% |
| 2024-10-30 | 14.10 | 13.92 | -0.30 | -2.11% | 13.79 | 14.33 | 28029 | 3931 | 5.60% |
| 2024-10-29 | 14.68 | 14.22 | -0.47 | -3.20% | 14.20 | 14.71 | 37392 | 5374 | 7.47% |
| 2024-10-28 | 14.46 | 14.69 | 0.25 | 1.73% | 14.46 | 14.74 | 35269 | 5157 | 7.04% |
| 2024-10-25 | 14.23 | 14.44 | 0.27 | 1.91% | 14.18 | 14.45 | 28793 | 4126 | 5.75% |
| 2024-10-24 | 14.09 | 14.17 | -0.05 | -0.35% | 14.04 | 14.34 | 21736 | 3087 | 4.34% |
| 2024-10-23 | 14.53 | 14.22 | -0.32 | -2.20% | 14.19 | 14.53 | 35640 | 5099 | 7.12% |
| 2024-10-22 | 13.95 | 14.54 | 0.57 | 4.08% | 13.90 | 14.55 | 48625 | 6974 | 9.71% |
| 2024-10-21 | 13.99 | 13.97 | 0.09 | 0.65% | 13.77 | 13.99 | 35685 | 4956 | 7.13% |
| 2024-10-18 | 13.66 | 13.88 | 0.24 | 1.76% | 13.56 | 14.08 | 36279 | 5018 | 7.24% |
| 2024-10-17 | 13.76 | 13.64 | -0.11 | -0.80% | 13.59 | 13.91 | 23163 | 3185 | 4.63% |
| 2024-10-16 | 13.53 | 13.75 | 0.15 | 1.10% | 13.43 | 13.90 | 22286 | 3057 | 4.45% |
| 2024-10-15 | 13.93 | 13.60 | -0.32 | -2.30% | 13.58 | 13.93 | 24860 | 3422 | 4.96% |
| 2024-10-14 | 13.62 | 13.92 | 0.46 | 3.42% | 13.42 | 13.92 | 32500 | 4459 | 6.49% |
| 2024-10-11 | 14.03 | 13.46 | -0.57 | -4.06% | 13.21 | 14.15 | 35079 | 4774 | 7.00% |
| 2024-10-10 | 14.20 | 14.03 | -0.29 | -2.03% | 13.84 | 14.58 | 40351 | 5705 | 8.06% |
| 2024-10-09 | 15.74 | 14.32 | -1.59 | -9.99% | 14.32 | 15.74 | 64288 | 9448 | 12.84% |
| 2024-10-08 | 17.28 | 15.91 | 0.16 | 1.02% | 15.09 | 17.28 | 99593 | 16015 | 19.89% |
| 2024-09-30 | 14.86 | 15.75 | 0.97 | 6.56% | 14.41 | 16.06 | 98832 | 15149 | 19.73% |
| 2024-09-27 | 14.53 | 14.78 | 0.25 | 1.72% | 14.09 | 14.80 | 69908 | 10084 | 13.96% |
| 2024-09-26 | 14.23 | 14.53 | 0.87 | 6.37% | 13.70 | 14.99 | 90967 | 12753 | 18.16% |
| 2024-09-25 | 12.49 | 13.66 | 1.24 | 9.98% | 12.46 | 13.66 | 80065 | 10518 | 15.99% |
| 2024-09-24 | 12.06 | 12.42 | 0.39 | 3.24% | 11.85 | 12.45 | 46391 | 5631 | 9.26% |
| 2024-09-23 | 12.27 | 12.03 | -0.21 | -1.72% | 12.00 | 12.33 | 30557 | 3701 | 6.10% |
| 2024-09-20 | 12.61 | 12.24 | -0.36 | -2.86% | 12.23 | 12.61 | 33506 | 4151 | 6.69% |
| 2024-09-19 | 12.76 | 12.60 | 0.05 | 0.40% | 12.27 | 13.14 | 60208 | 7601 | 12.02% |
| 2024-09-18 | 12.34 | 12.55 | 0.39 | 3.21% | 11.73 | 12.57 | 52978 | 6418 | 10.58% |
| 2024-09-13 | 12.59 | 12.16 | -0.48 | -3.80% | 12.12 | 12.60 | 43313 | 5341 | 8.65% |
| 2024-09-12 | 12.25 | 12.64 | -0.10 | -0.78% | 12.25 | 12.93 | 58004 | 7371 | 11.58% |
| 2024-09-11 | 14.00 | 12.74 | -1.41 | -9.96% | 12.74 | 14.01 | 50804 | 6524 | 10.14% |
| 2024-09-10 | 15.70 | 14.15 | -1.55 | -9.87% | 14.13 | 15.85 | 58179 | 8528 | 11.62% |
| 2024-09-09 | 16.79 | 15.70 | -1.10 | -6.55% | 15.20 | 16.90 | 50503 | 8169 | 10.08% |
| 2024-09-06 | 17.05 | 16.80 | -0.22 | -1.29% | 16.80 | 17.11 | 11457 | 1941 | 2.29% |
| 2024-09-05 | 17.06 | 17.02 | 0.01 | 0.06% | 16.82 | 17.12 | 8599 | 1462 | 1.72% |
| 2024-09-04 | 17.07 | 17.01 | -0.06 | -0.35% | 16.95 | 17.15 | 14234 | 2426 | 2.84% |
| 2024-09-03 | 16.97 | 17.07 | 0.08 | 0.47% | 16.89 | 17.15 | 18988 | 3243 | 3.79% |
| 2024-09-02 | 17.11 | 16.99 | -0.08 | -0.47% | 16.91 | 17.16 | 15019 | 2557 | 3.00% |
| 2024-08-30 | 17.20 | 17.07 | -0.11 | -0.64% | 16.88 | 17.25 | 36848 | 6296 | 7.36% |
| 2024-08-29 | 17.08 | 17.18 | 0.04 | 0.23% | 16.89 | 17.32 | 19718 | 3392 | 3.94% |
| 2024-08-28 | 17.22 | 17.14 | 0.01 | 0.06% | 16.60 | 17.40 | 28277 | 4842 | 5.65% |
| 2024-08-27 | 18.40 | 17.13 | -1.09 | -5.98% | 17.00 | 19.00 | 61256 | 11068 | 12.23% |
| 2024-08-26 | 18.10 | 18.22 | -0.03 | -0.16% | 18.10 | 18.34 | 10115 | 1841 | 2.02% |
| 2024-08-23 | 18.29 | 18.25 | -0.06 | -0.33% | 18.09 | 18.54 | 22810 | 4155 | 4.55% |
| 2024-08-22 | 18.32 | 18.31 | 0.09 | 0.49% | 18.15 | 18.37 | 20750 | 3793 | 4.14% |
| 2024-08-21 | 18.60 | 18.22 | -0.24 | -1.30% | 18.12 | 18.60 | 24279 | 4440 | 4.85% |
| 2024-08-20 | 18.06 | 18.46 | 0.66 | 3.71% | 17.70 | 18.78 | 65716 | 12030 | 13.12% |
| 2024-08-19 | 18.38 | 17.80 | -0.55 | -3.00% | 17.60 | 18.55 | 36954 | 6692 | 7.38% |
| 2024-08-16 | 18.35 | 18.35 | 0.19 | 1.05% | 18.08 | 18.66 | 31230 | 5748 | 6.24% |
| 2024-08-15 | 18.25 | 18.16 | -0.09 | -0.49% | 17.88 | 18.28 | 21618 | 3912 | 4.32% |
| 2024-08-14 | 18.11 | 18.25 | 0.16 | 0.88% | 18.00 | 18.35 | 21807 | 3969 | 4.35% |