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 | 14.43 | 14.33 | -0.23 | -1.58% | 14.31 | 14.70 | 43211 | 6242 | 0.27% |
| 2024-11-20 | 14.58 | 14.56 | 0.11 | 0.76% | 14.34 | 14.64 | 50735 | 7356 | 0.31% |
| 2024-11-19 | 14.42 | 14.45 | 0.08 | 0.56% | 14.23 | 14.68 | 36783 | 5309 | 0.23% |
| 2024-11-18 | 14.82 | 14.37 | -0.36 | -2.44% | 14.28 | 14.82 | 52002 | 7568 | 0.32% |
| 2024-11-15 | 14.82 | 14.73 | -0.09 | -0.61% | 14.73 | 14.95 | 47452 | 7042 | 0.29% |
| 2024-11-14 | 14.95 | 14.82 | -0.11 | -0.74% | 14.76 | 15.04 | 47043 | 7011 | 0.29% |
| 2024-11-13 | 15.45 | 14.93 | -0.62 | -3.99% | 14.87 | 15.60 | 75525 | 11399 | 0.47% |
| 2024-11-12 | 15.42 | 15.55 | 0.20 | 1.30% | 15.28 | 15.80 | 77561 | 12068 | 0.48% |
| 2024-11-11 | 15.31 | 15.35 | -0.08 | -0.52% | 15.03 | 15.76 | 86531 | 13297 | 0.54% |
| 2024-11-08 | 15.41 | 15.43 | 0.15 | 0.98% | 15.14 | 15.56 | 75664 | 11610 | 0.47% |
| 2024-11-07 | 14.85 | 15.28 | 0.31 | 2.07% | 14.75 | 15.38 | 72368 | 11016 | 0.45% |
| 2024-11-06 | 14.95 | 14.97 | 0.02 | 0.13% | 14.71 | 15.20 | 84750 | 12700 | 0.52% |
| 2024-11-05 | 14.90 | 14.95 | 0.06 | 0.40% | 14.45 | 15.07 | 104705 | 15485 | 0.65% |
| 2024-11-04 | 14.51 | 14.89 | 0.29 | 1.99% | 14.41 | 14.89 | 60717 | 8884 | 0.38% |
| 2024-11-01 | 14.63 | 14.60 | -0.12 | -0.82% | 14.51 | 14.87 | 91556 | 13446 | 0.57% |
| 2024-10-31 | 14.73 | 14.72 | 0.06 | 0.41% | 14.56 | 15.63 | 143284 | 21531 | 0.89% |
| 2024-10-30 | 14.34 | 14.66 | 0.26 | 1.81% | 14.22 | 14.77 | 64983 | 9431 | 0.40% |
| 2024-10-29 | 14.80 | 14.40 | -0.37 | -2.51% | 14.30 | 14.90 | 67661 | 9826 | 0.42% |
| 2024-10-28 | 14.76 | 14.77 | 0.01 | 0.07% | 14.37 | 14.84 | 79520 | 11594 | 0.49% |
| 2024-10-25 | 14.67 | 14.76 | 0.08 | 0.54% | 14.48 | 14.90 | 76747 | 11272 | 0.48% |
| 2024-10-24 | 14.77 | 14.68 | -0.12 | -0.81% | 14.50 | 14.96 | 117539 | 17301 | 0.73% |
| 2024-10-23 | 15.14 | 14.80 | -0.33 | -2.18% | 14.70 | 15.42 | 78271 | 11761 | 0.48% |
| 2024-10-22 | 15.10 | 15.13 | 0.02 | 0.13% | 14.69 | 15.27 | 136528 | 20437 | 0.85% |
| 2024-10-21 | 15.65 | 15.11 | -0.50 | -3.20% | 15.05 | 15.72 | 107251 | 16368 | 0.66% |
| 2024-10-18 | 14.76 | 15.61 | 0.70 | 4.69% | 14.72 | 15.86 | 154924 | 23862 | 0.96% |
| 2024-10-17 | 14.78 | 14.91 | 0.16 | 1.08% | 14.78 | 15.58 | 166783 | 25365 | 1.03% |
| 2024-10-16 | 14.15 | 14.75 | 0.45 | 3.15% | 14.03 | 14.95 | 98548 | 14426 | 0.61% |
| 2024-10-15 | 14.68 | 14.30 | -0.38 | -2.59% | 14.27 | 15.05 | 112316 | 16455 | 0.70% |
| 2024-10-14 | 13.98 | 14.68 | 0.88 | 6.38% | 13.76 | 14.92 | 138946 | 20050 | 0.86% |
| 2024-10-11 | 14.40 | 13.80 | -0.59 | -4.10% | 13.58 | 14.42 | 91787 | 12798 | 0.57% |
| 2024-10-10 | 14.45 | 14.39 | -0.10 | -0.69% | 14.05 | 14.86 | 129924 | 18741 | 0.80% |
| 2024-10-09 | 15.10 | 14.49 | -0.60 | -3.98% | 14.31 | 15.26 | 142746 | 21099 | 0.88% |
| 2024-10-08 | 16.01 | 15.09 | 0.54 | 3.71% | 14.22 | 16.01 | 268704 | 40267 | 1.66% |
| 2024-09-30 | 14.05 | 14.55 | 0.99 | 7.30% | 13.78 | 14.65 | 152652 | 21809 | 0.94% |
| 2024-09-27 | 13.48 | 13.56 | 0.37 | 2.81% | 13.21 | 13.88 | 64271 | 8721 | 0.40% |
| 2024-09-26 | 12.90 | 13.19 | 0.29 | 2.25% | 12.66 | 13.23 | 90558 | 11675 | 0.56% |
| 2024-09-25 | 12.85 | 12.90 | 0.15 | 1.18% | 12.62 | 13.13 | 84107 | 10904 | 0.52% |
| 2024-09-24 | 12.63 | 12.75 | 0.18 | 1.43% | 12.40 | 12.90 | 88151 | 11138 | 0.55% |
| 2024-09-23 | 12.89 | 12.57 | -0.23 | -1.80% | 12.50 | 12.95 | 56884 | 7215 | 0.35% |
| 2024-09-20 | 13.06 | 12.80 | -0.07 | -0.54% | 12.68 | 13.06 | 52815 | 6775 | 0.33% |
| 2024-09-19 | 13.02 | 12.87 | -0.11 | -0.85% | 12.82 | 13.09 | 73958 | 9557 | 0.46% |
| 2024-09-18 | 13.00 | 12.98 | -0.11 | -0.84% | 12.89 | 13.28 | 56202 | 7344 | 0.35% |
| 2024-09-13 | 13.25 | 13.09 | -0.16 | -1.21% | 12.99 | 13.33 | 78081 | 10236 | 0.48% |
| 2024-09-12 | 13.16 | 13.25 | 0.00 | 0.00% | 13.16 | 13.70 | 116655 | 15627 | 0.72% |
| 2024-09-11 | 12.88 | 13.25 | 0.33 | 2.55% | 12.75 | 13.40 | 75209 | 9933 | 0.47% |
| 2024-09-10 | 12.48 | 12.92 | 0.44 | 3.53% | 12.37 | 13.02 | 82173 | 10471 | 0.51% |
| 2024-09-09 | 12.33 | 12.48 | 0.09 | 0.73% | 12.33 | 12.70 | 98182 | 12289 | 0.61% |
| 2024-09-06 | 12.60 | 12.39 | -0.24 | -1.90% | 12.33 | 12.61 | 62201 | 7746 | 0.38% |
| 2024-09-05 | 12.28 | 12.63 | 0.44 | 3.61% | 12.15 | 12.70 | 109516 | 13732 | 0.68% |
| 2024-09-04 | 11.75 | 12.19 | 0.40 | 3.39% | 11.73 | 12.35 | 96284 | 11691 | 0.60% |
| 2024-09-03 | 11.80 | 11.79 | 0.00 | 0.00% | 11.71 | 12.10 | 77765 | 9267 | 0.48% |
| 2024-09-02 | 11.31 | 11.79 | 0.48 | 4.24% | 11.29 | 12.16 | 151911 | 18122 | 0.94% |
| 2024-08-30 | 11.16 | 11.31 | 0.18 | 1.62% | 11.01 | 11.61 | 63977 | 7230 | 0.40% |
| 2024-08-29 | 10.85 | 11.13 | 0.25 | 2.30% | 10.81 | 11.25 | 40087 | 4432 | 0.25% |
| 2024-08-28 | 10.70 | 10.88 | 0.18 | 1.68% | 10.63 | 10.94 | 27671 | 2995 | 0.17% |
| 2024-08-27 | 10.79 | 10.70 | -0.10 | -0.93% | 10.45 | 10.83 | 66419 | 7063 | 0.41% |
| 2024-08-26 | 10.90 | 10.80 | -0.08 | -0.74% | 10.78 | 10.95 | 32898 | 3569 | 0.20% |
| 2024-08-23 | 10.97 | 10.88 | -0.08 | -0.73% | 10.82 | 11.03 | 29238 | 3190 | 0.18% |
| 2024-08-22 | 11.09 | 10.96 | -0.16 | -1.44% | 10.92 | 11.20 | 23091 | 2547 | 0.14% |
| 2024-08-21 | 11.15 | 11.12 | -0.06 | -0.54% | 11.02 | 11.29 | 22661 | 2529 | 0.14% |
| 2024-08-20 | 11.55 | 11.18 | -0.36 | -3.12% | 11.13 | 11.56 | 32608 | 3671 | 0.20% |
| 2024-08-19 | 11.66 | 11.54 | -0.06 | -0.52% | 11.52 | 11.82 | 25793 | 2991 | 0.16% |
| 2024-08-16 | 11.68 | 11.60 | -0.02 | -0.17% | 11.42 | 11.68 | 23822 | 2754 | 0.15% |
| 2024-08-15 | 11.88 | 11.62 | -0.23 | -1.94% | 11.54 | 11.95 | 40143 | 4697 | 0.25% |
| 2024-08-14 | 12.12 | 11.85 | -0.29 | -2.39% | 11.84 | 12.12 | 32821 | 3907 | 0.20% |
| 2024-08-13 | 12.16 | 12.14 | -0.07 | -0.57% | 11.94 | 12.22 | 31444 | 3795 | 0.19% |