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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 14.51 | 13.60 | -1.07 | -7.29% | 13.47 | 14.55 | 157499 | 21960 | 2.45% |
| 2024-11-21 | 14.07 | 14.67 | 0.64 | 4.56% | 14.07 | 14.78 | 144527 | 20976 | 2.25% |
| 2024-11-20 | 14.11 | 14.03 | -0.12 | -0.85% | 13.91 | 14.11 | 67240 | 9417 | 1.05% |
| 2024-11-19 | 13.87 | 14.15 | 0.38 | 2.76% | 13.72 | 14.20 | 96657 | 13543 | 1.51% |
| 2024-11-18 | 13.68 | 13.77 | 0.19 | 1.40% | 13.60 | 14.15 | 97549 | 13543 | 1.52% |
| 2024-11-15 | 13.44 | 13.58 | 0.07 | 0.52% | 13.40 | 13.93 | 92077 | 12623 | 1.43% |
| 2024-11-14 | 13.98 | 13.51 | -0.40 | -2.88% | 13.46 | 14.02 | 66281 | 9093 | 1.03% |
| 2024-11-13 | 13.86 | 13.91 | -0.05 | -0.36% | 13.70 | 14.09 | 54189 | 7525 | 0.84% |
| 2024-11-12 | 14.02 | 13.96 | -0.09 | -0.64% | 13.82 | 14.23 | 84191 | 11810 | 1.31% |
| 2024-11-11 | 14.10 | 14.05 | -0.06 | -0.43% | 13.88 | 14.37 | 104427 | 14680 | 1.63% |
| 2024-11-08 | 14.13 | 14.11 | 0.04 | 0.28% | 13.86 | 14.65 | 133030 | 18823 | 2.07% |
| 2024-11-07 | 13.15 | 14.07 | 0.85 | 6.43% | 13.09 | 14.17 | 157077 | 21513 | 2.45% |
| 2024-11-06 | 13.31 | 13.22 | -0.01 | -0.08% | 13.07 | 13.31 | 76685 | 10112 | 1.19% |
| 2024-11-05 | 13.13 | 13.23 | 0.10 | 0.76% | 13.07 | 13.25 | 102935 | 13567 | 1.60% |
| 2024-11-04 | 13.02 | 13.13 | 0.05 | 0.38% | 13.02 | 13.23 | 75554 | 9909 | 1.18% |
| 2024-11-01 | 13.30 | 13.08 | -0.38 | -2.82% | 12.98 | 13.46 | 124771 | 16413 | 1.94% |
| 2024-10-31 | 13.27 | 13.46 | 0.27 | 2.05% | 13.12 | 13.75 | 241471 | 32535 | 3.76% |
| 2024-10-30 | 12.76 | 13.19 | 0.92 | 7.50% | 12.76 | 13.50 | 328876 | 43622 | 5.12% |
| 2024-10-29 | 12.53 | 12.27 | -0.28 | -2.23% | 12.13 | 12.53 | 76653 | 9422 | 1.19% |
| 2024-10-28 | 12.31 | 12.55 | 0.24 | 1.95% | 12.19 | 12.57 | 74860 | 9309 | 1.17% |
| 2024-10-25 | 12.31 | 12.31 | 0.03 | 0.24% | 12.26 | 12.38 | 56916 | 7005 | 0.89% |
| 2024-10-24 | 12.33 | 12.28 | -0.08 | -0.65% | 12.18 | 12.37 | 32880 | 4029 | 0.51% |
| 2024-10-23 | 12.25 | 12.36 | 0.12 | 0.98% | 12.11 | 12.47 | 62831 | 7729 | 0.98% |
| 2024-10-22 | 12.09 | 12.24 | 0.20 | 1.66% | 11.89 | 12.29 | 77771 | 9395 | 1.21% |
| 2024-10-21 | 12.14 | 12.04 | -0.13 | -1.07% | 11.95 | 12.21 | 71310 | 8581 | 1.11% |
| 2024-10-18 | 12.06 | 12.17 | 0.16 | 1.33% | 11.72 | 12.37 | 76822 | 9236 | 1.20% |
| 2024-10-17 | 12.45 | 12.01 | -0.43 | -3.46% | 12.00 | 12.53 | 60940 | 7427 | 0.95% |
| 2024-10-16 | 12.20 | 12.44 | 0.21 | 1.72% | 12.13 | 12.54 | 44577 | 5531 | 0.69% |
| 2024-10-15 | 12.59 | 12.23 | -0.38 | -3.01% | 12.22 | 12.59 | 46026 | 5697 | 0.72% |
| 2024-10-14 | 12.56 | 12.61 | 0.49 | 4.04% | 12.32 | 12.68 | 62273 | 7805 | 0.97% |
| 2024-10-11 | 12.47 | 12.12 | -0.25 | -2.02% | 12.02 | 12.56 | 54930 | 6758 | 0.86% |
| 2024-10-10 | 12.20 | 12.37 | 0.25 | 2.06% | 12.13 | 12.62 | 62471 | 7760 | 0.97% |
| 2024-10-09 | 13.00 | 12.12 | -1.08 | -8.18% | 12.07 | 13.00 | 103175 | 12873 | 1.61% |
| 2024-10-08 | 13.86 | 13.20 | 0.55 | 4.35% | 12.78 | 13.88 | 156196 | 20698 | 2.43% |
| 2024-09-30 | 12.15 | 12.65 | 0.73 | 6.12% | 12.08 | 12.87 | 127171 | 15848 | 1.98% |
| 2024-09-27 | 11.74 | 11.92 | 0.39 | 3.38% | 11.55 | 11.98 | 57422 | 6752 | 0.89% |
| 2024-09-26 | 11.15 | 11.53 | 0.43 | 3.87% | 11.06 | 11.54 | 35318 | 3984 | 0.55% |
| 2024-09-25 | 11.08 | 11.10 | 0.06 | 0.54% | 11.06 | 11.32 | 37786 | 4233 | 0.59% |
| 2024-09-24 | 10.62 | 11.04 | 0.42 | 3.95% | 10.62 | 11.04 | 44648 | 4871 | 0.70% |
| 2024-09-23 | 10.60 | 10.62 | -0.01 | -0.09% | 10.54 | 10.67 | 16013 | 1698 | 0.25% |
| 2024-09-20 | 10.80 | 10.63 | -0.17 | -1.57% | 10.58 | 10.82 | 19723 | 2104 | 0.31% |
| 2024-09-19 | 10.87 | 10.80 | 0.00 | 0.00% | 10.75 | 11.00 | 22510 | 2442 | 0.35% |
| 2024-09-18 | 10.84 | 10.80 | -0.06 | -0.55% | 10.66 | 10.86 | 14145 | 1521 | 0.22% |
| 2024-09-13 | 10.69 | 10.86 | 0.20 | 1.88% | 10.64 | 10.95 | 28563 | 3093 | 0.44% |
| 2024-09-12 | 10.53 | 10.66 | 0.13 | 1.23% | 10.47 | 10.73 | 27546 | 2928 | 0.43% |
| 2024-09-11 | 10.41 | 10.53 | 0.07 | 0.67% | 10.38 | 10.57 | 17035 | 1787 | 0.27% |
| 2024-09-10 | 10.57 | 10.46 | -0.11 | -1.04% | 10.31 | 10.59 | 19086 | 1989 | 0.30% |
| 2024-09-09 | 10.49 | 10.57 | 0.09 | 0.86% | 10.43 | 10.60 | 22749 | 2391 | 0.35% |
| 2024-09-06 | 10.56 | 10.48 | -0.10 | -0.95% | 10.48 | 10.60 | 13126 | 1382 | 0.20% |
| 2024-09-05 | 10.55 | 10.58 | 0.03 | 0.28% | 10.47 | 10.61 | 19563 | 2061 | 0.30% |
| 2024-09-04 | 10.65 | 10.55 | -0.20 | -1.86% | 10.51 | 10.77 | 24070 | 2558 | 0.37% |
| 2024-09-03 | 10.71 | 10.75 | -0.01 | -0.09% | 10.66 | 10.83 | 23552 | 2530 | 0.37% |
| 2024-09-02 | 10.96 | 10.76 | -0.26 | -2.36% | 10.67 | 11.03 | 26836 | 2908 | 0.42% |
| 2024-08-30 | 11.03 | 11.02 | -0.03 | -0.27% | 10.95 | 11.23 | 33014 | 3668 | 0.51% |
| 2024-08-29 | 10.91 | 11.05 | 0.10 | 0.91% | 10.90 | 11.09 | 20248 | 2227 | 0.32% |
| 2024-08-28 | 11.07 | 10.95 | -0.18 | -1.62% | 10.93 | 11.16 | 23899 | 2637 | 0.37% |
| 2024-08-27 | 11.20 | 11.13 | 0.01 | 0.09% | 11.03 | 11.20 | 19369 | 2152 | 0.30% |
| 2024-08-26 | 11.18 | 11.12 | -0.13 | -1.16% | 11.04 | 11.29 | 20756 | 2310 | 0.32% |
| 2024-08-23 | 10.87 | 11.25 | 0.32 | 2.93% | 10.87 | 11.30 | 44083 | 4874 | 0.69% |
| 2024-08-22 | 11.22 | 10.93 | -0.54 | -4.71% | 10.90 | 11.29 | 62987 | 6967 | 0.98% |
| 2024-08-21 | 11.66 | 11.47 | -0.22 | -1.88% | 11.40 | 11.68 | 22769 | 2619 | 0.35% |
| 2024-08-20 | 11.82 | 11.69 | -0.12 | -1.02% | 11.61 | 11.82 | 23304 | 2720 | 0.36% |
| 2024-08-19 | 11.61 | 11.81 | 0.18 | 1.55% | 11.57 | 11.83 | 23683 | 2779 | 0.37% |
| 2024-08-16 | 11.75 | 11.63 | -0.11 | -0.94% | 11.56 | 11.81 | 25886 | 3020 | 0.40% |
| 2024-08-15 | 11.84 | 11.74 | -0.07 | -0.59% | 11.70 | 11.89 | 28106 | 3308 | 0.44% |