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 | 14.55 | 14.49 | 0.15 | 1.05% | 14.31 | 14.97 | 108078 | 15756 | 3.95% |
| 2024-11-20 | 14.28 | 14.34 | 0.05 | 0.35% | 14.10 | 14.39 | 79588 | 11346 | 2.91% |
| 2024-11-19 | 13.81 | 14.29 | 0.50 | 3.63% | 13.81 | 14.30 | 92768 | 13074 | 3.39% |
| 2024-11-18 | 14.44 | 13.79 | -0.62 | -4.30% | 13.69 | 14.56 | 114727 | 16016 | 4.19% |
| 2024-11-15 | 15.16 | 14.41 | -0.69 | -4.57% | 14.40 | 15.16 | 151841 | 22427 | 5.55% |
| 2024-11-14 | 15.25 | 15.10 | -0.20 | -1.31% | 15.07 | 15.70 | 227127 | 34886 | 8.30% |
| 2024-11-13 | 14.92 | 15.30 | 0.25 | 1.66% | 14.80 | 15.30 | 132497 | 20002 | 4.84% |
| 2024-11-12 | 15.44 | 15.05 | -0.30 | -1.95% | 14.93 | 15.52 | 160524 | 24476 | 5.86% |
| 2024-11-11 | 14.87 | 15.35 | 0.40 | 2.68% | 14.77 | 15.37 | 178734 | 27130 | 6.53% |
| 2024-11-08 | 15.04 | 14.95 | 0.00 | 0.00% | 14.86 | 15.23 | 169114 | 25403 | 6.18% |
| 2024-11-07 | 14.90 | 14.95 | -0.36 | -2.35% | 14.44 | 15.00 | 275366 | 40618 | 10.06% |
| 2024-11-06 | 15.55 | 15.31 | -0.18 | -1.16% | 15.21 | 15.85 | 226551 | 35161 | 8.27% |
| 2024-11-05 | 15.40 | 15.49 | 0.00 | 0.00% | 15.25 | 15.65 | 274147 | 42346 | 10.01% |
| 2024-11-04 | 15.15 | 15.49 | 0.06 | 0.39% | 15.15 | 15.78 | 295934 | 45675 | 10.81% |
| 2024-11-01 | 17.13 | 15.43 | -0.45 | -2.83% | 15.32 | 17.13 | 623156 | 102314 | 22.76% |
| 2024-10-31 | 15.50 | 15.88 | 1.44 | 9.97% | 15.17 | 15.88 | 152301 | 23932 | 5.56% |
| 2024-10-30 | 14.13 | 14.44 | 0.21 | 1.48% | 14.13 | 14.64 | 142816 | 20543 | 5.22% |
| 2024-10-29 | 14.89 | 14.23 | -0.48 | -3.26% | 14.20 | 15.38 | 175008 | 25576 | 6.39% |
| 2024-10-28 | 14.99 | 14.71 | -0.14 | -0.94% | 14.51 | 14.99 | 204505 | 30024 | 7.47% |
| 2024-10-25 | 14.14 | 14.85 | 0.68 | 4.80% | 14.13 | 15.19 | 303516 | 44929 | 11.09% |
| 2024-10-24 | 14.59 | 14.17 | -0.41 | -2.81% | 14.12 | 14.60 | 177594 | 25330 | 6.49% |
| 2024-10-23 | 14.23 | 14.58 | 0.32 | 2.24% | 14.01 | 15.07 | 302379 | 44137 | 11.04% |
| 2024-10-22 | 13.92 | 14.26 | 0.26 | 1.86% | 13.70 | 14.42 | 174045 | 24488 | 6.36% |
| 2024-10-21 | 13.68 | 14.00 | 0.46 | 3.40% | 13.67 | 14.45 | 196261 | 27564 | 7.17% |
| 2024-10-18 | 13.22 | 13.54 | 0.37 | 2.81% | 13.16 | 13.81 | 150115 | 20239 | 5.48% |
| 2024-10-17 | 13.34 | 13.17 | -0.01 | -0.08% | 13.13 | 13.46 | 81526 | 10810 | 2.98% |
| 2024-10-16 | 13.14 | 13.18 | -0.19 | -1.42% | 13.10 | 13.42 | 74948 | 9915 | 2.74% |
| 2024-10-15 | 13.49 | 13.37 | -0.34 | -2.48% | 13.36 | 13.84 | 98313 | 13367 | 3.59% |
| 2024-10-14 | 13.09 | 13.71 | 0.61 | 4.66% | 13.09 | 13.74 | 139926 | 18886 | 5.11% |
| 2024-10-11 | 13.65 | 13.10 | -0.50 | -3.68% | 13.00 | 13.70 | 124489 | 16501 | 4.55% |
| 2024-10-10 | 13.84 | 13.60 | -0.39 | -2.79% | 13.36 | 14.23 | 161026 | 22085 | 5.88% |
| 2024-10-09 | 15.25 | 13.99 | -1.55 | -9.97% | 13.99 | 15.25 | 202173 | 28921 | 7.38% |
| 2024-10-08 | 16.16 | 15.54 | 0.85 | 5.79% | 14.55 | 16.16 | 289464 | 44605 | 10.57% |
| 2024-09-30 | 14.00 | 14.69 | 1.18 | 8.73% | 13.62 | 14.76 | 276094 | 39372 | 10.08% |
| 2024-09-27 | 13.12 | 13.51 | 0.64 | 4.97% | 13.06 | 13.73 | 145067 | 19442 | 5.30% |
| 2024-09-26 | 12.46 | 12.87 | 0.36 | 2.88% | 12.40 | 12.87 | 116282 | 14725 | 4.25% |
| 2024-09-25 | 12.50 | 12.51 | 0.15 | 1.21% | 12.50 | 12.86 | 135394 | 17139 | 4.94% |
| 2024-09-24 | 12.03 | 12.36 | 0.40 | 3.34% | 11.91 | 12.38 | 114917 | 14020 | 4.20% |
| 2024-09-23 | 11.94 | 11.96 | 0.01 | 0.08% | 11.86 | 12.03 | 42213 | 5036 | 1.54% |
| 2024-09-20 | 11.99 | 11.95 | -0.08 | -0.67% | 11.78 | 12.04 | 57703 | 6857 | 2.11% |
| 2024-09-19 | 11.84 | 12.03 | 0.25 | 2.12% | 11.77 | 12.11 | 64649 | 7755 | 2.36% |
| 2024-09-18 | 11.95 | 11.78 | -0.16 | -1.34% | 11.63 | 12.08 | 47428 | 5574 | 1.73% |
| 2024-09-13 | 12.25 | 11.94 | -0.32 | -2.61% | 11.94 | 12.37 | 74078 | 8951 | 2.71% |
| 2024-09-12 | 12.40 | 12.26 | -0.10 | -0.81% | 12.26 | 12.86 | 104361 | 13081 | 3.81% |
| 2024-09-11 | 12.22 | 12.36 | 0.08 | 0.65% | 12.19 | 12.54 | 72955 | 9031 | 2.66% |
| 2024-09-10 | 12.30 | 12.28 | 0.02 | 0.16% | 12.06 | 12.34 | 48647 | 5944 | 1.78% |
| 2024-09-09 | 12.26 | 12.26 | -0.03 | -0.24% | 12.10 | 12.38 | 58323 | 7136 | 2.13% |
| 2024-09-06 | 12.65 | 12.29 | -0.47 | -3.68% | 12.21 | 12.73 | 118185 | 14658 | 4.32% |
| 2024-09-05 | 12.70 | 12.76 | 0.05 | 0.39% | 12.70 | 13.14 | 145808 | 18840 | 5.33% |
| 2024-09-04 | 12.61 | 12.71 | 0.05 | 0.39% | 12.54 | 12.95 | 119489 | 15253 | 4.36% |
| 2024-09-03 | 12.25 | 12.66 | 0.30 | 2.43% | 12.25 | 12.80 | 106235 | 13370 | 3.88% |
| 2024-09-02 | 12.65 | 12.36 | -0.20 | -1.59% | 12.36 | 12.78 | 95477 | 11990 | 3.49% |
| 2024-08-30 | 12.35 | 12.56 | 0.03 | 0.24% | 12.28 | 12.76 | 157054 | 19726 | 5.74% |
| 2024-08-29 | 12.06 | 12.53 | 0.36 | 2.96% | 12.05 | 12.75 | 139410 | 17356 | 5.09% |
| 2024-08-28 | 12.18 | 12.17 | -0.26 | -2.09% | 12.08 | 12.35 | 95821 | 11672 | 3.50% |
| 2024-08-27 | 11.95 | 12.43 | 0.34 | 2.81% | 11.68 | 13.04 | 179985 | 22173 | 6.57% |
| 2024-08-26 | 11.96 | 12.09 | 0.21 | 1.77% | 11.88 | 12.34 | 85097 | 10335 | 3.11% |
| 2024-08-23 | 12.02 | 11.88 | -0.13 | -1.08% | 11.85 | 12.13 | 61266 | 7314 | 2.24% |
| 2024-08-22 | 12.63 | 12.01 | -0.44 | -3.53% | 11.99 | 12.73 | 99946 | 12250 | 3.65% |
| 2024-08-21 | 12.51 | 12.45 | -0.08 | -0.64% | 12.38 | 12.62 | 62709 | 7842 | 2.29% |
| 2024-08-20 | 12.87 | 12.53 | -0.41 | -3.17% | 12.46 | 12.99 | 101674 | 12879 | 3.71% |
| 2024-08-19 | 13.25 | 12.94 | -0.39 | -2.93% | 12.86 | 13.41 | 119648 | 15628 | 4.37% |
| 2024-08-16 | 13.75 | 13.33 | -0.43 | -3.13% | 13.30 | 13.75 | 149023 | 20021 | 5.44% |
| 2024-08-15 | 13.47 | 13.76 | 0.00 | 0.00% | 13.40 | 14.28 | 201574 | 27802 | 7.36% |
| 2024-08-14 | 14.01 | 13.76 | -0.05 | -0.36% | 13.72 | 14.16 | 255765 | 35633 | 9.34% |