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 | 14.02 | 13.52 | -0.63 | -4.45% | 13.51 | 14.43 | 108449 | 15206 | 3.69% |
| 2024-11-21 | 14.14 | 14.15 | 0.01 | 0.07% | 13.98 | 14.53 | 102278 | 14543 | 3.48% |
| 2024-11-20 | 14.02 | 14.14 | 0.10 | 0.71% | 13.85 | 14.21 | 89877 | 12610 | 3.06% |
| 2024-11-19 | 13.79 | 14.04 | 0.42 | 3.08% | 13.57 | 14.04 | 76208 | 10520 | 2.59% |
| 2024-11-18 | 14.25 | 13.62 | -0.50 | -3.54% | 13.47 | 14.35 | 96493 | 13295 | 3.28% |
| 2024-11-15 | 14.54 | 14.12 | -0.42 | -2.89% | 14.10 | 14.85 | 97982 | 14237 | 3.33% |
| 2024-11-14 | 15.13 | 14.54 | -0.50 | -3.32% | 14.49 | 15.23 | 90911 | 13461 | 3.09% |
| 2024-11-13 | 15.04 | 15.04 | -0.10 | -0.66% | 14.67 | 15.35 | 120276 | 18010 | 4.09% |
| 2024-11-12 | 15.16 | 15.14 | -0.02 | -0.13% | 14.93 | 15.60 | 209694 | 32055 | 7.13% |
| 2024-11-11 | 15.00 | 15.16 | -0.10 | -0.66% | 14.85 | 15.29 | 169454 | 25560 | 5.76% |
| 2024-11-08 | 15.59 | 15.26 | -0.03 | -0.20% | 14.73 | 15.73 | 288057 | 43568 | 9.80% |
| 2024-11-07 | 14.62 | 15.29 | 0.77 | 5.30% | 14.62 | 15.52 | 258016 | 39058 | 8.77% |
| 2024-11-06 | 14.26 | 14.52 | 0.33 | 2.33% | 13.98 | 14.77 | 197411 | 28430 | 6.71% |
| 2024-11-05 | 13.85 | 14.19 | 0.47 | 3.43% | 13.55 | 14.25 | 119853 | 16749 | 4.08% |
| 2024-11-04 | 13.25 | 13.72 | 0.49 | 3.70% | 13.20 | 13.84 | 105755 | 14316 | 3.60% |
| 2024-11-01 | 13.80 | 13.23 | -0.59 | -4.27% | 13.12 | 13.86 | 100433 | 13487 | 3.42% |
| 2024-10-31 | 13.80 | 13.82 | 0.02 | 0.14% | 13.48 | 14.03 | 104313 | 14350 | 3.55% |
| 2024-10-30 | 14.07 | 13.80 | -0.35 | -2.47% | 13.55 | 14.27 | 114986 | 15963 | 3.91% |
| 2024-10-29 | 15.15 | 14.15 | -0.87 | -5.79% | 14.15 | 15.15 | 162919 | 23659 | 5.54% |
| 2024-10-28 | 14.60 | 15.02 | 0.23 | 1.56% | 14.38 | 15.07 | 165727 | 24526 | 5.64% |
| 2024-10-25 | 14.48 | 14.79 | 0.29 | 2.00% | 14.48 | 15.03 | 106507 | 15732 | 3.62% |
| 2024-10-24 | 14.71 | 14.50 | -0.22 | -1.49% | 14.40 | 14.83 | 72909 | 10628 | 2.48% |
| 2024-10-23 | 15.10 | 14.72 | -0.33 | -2.19% | 14.57 | 15.19 | 142495 | 21179 | 4.85% |
| 2024-10-22 | 14.63 | 15.05 | 0.41 | 2.80% | 14.53 | 15.26 | 174506 | 26201 | 5.93% |
| 2024-10-21 | 14.50 | 14.64 | 0.25 | 1.74% | 14.16 | 14.88 | 142597 | 20684 | 4.85% |
| 2024-10-18 | 13.82 | 14.39 | 0.57 | 4.12% | 13.70 | 14.79 | 145224 | 20671 | 4.94% |
| 2024-10-17 | 14.17 | 13.82 | -0.32 | -2.26% | 13.81 | 14.54 | 114589 | 16210 | 3.90% |
| 2024-10-16 | 14.00 | 14.14 | -0.08 | -0.56% | 13.91 | 14.44 | 91499 | 12971 | 3.11% |
| 2024-10-15 | 14.56 | 14.22 | -0.39 | -2.67% | 14.21 | 14.94 | 119710 | 17500 | 4.07% |
| 2024-10-14 | 14.30 | 14.61 | 0.44 | 3.11% | 14.05 | 14.70 | 113806 | 16420 | 3.87% |
| 2024-10-11 | 14.90 | 14.17 | -0.65 | -4.39% | 13.90 | 15.13 | 128961 | 18679 | 4.39% |
| 2024-10-10 | 14.80 | 14.82 | 0.48 | 3.35% | 14.53 | 15.37 | 175972 | 26292 | 5.98% |
| 2024-10-09 | 16.34 | 14.34 | -3.06 | -17.59% | 14.33 | 16.36 | 272346 | 41926 | 9.26% |
| 2024-10-08 | 18.71 | 17.40 | 1.56 | 9.85% | 16.00 | 18.71 | 332966 | 57862 | 11.32% |
| 2024-09-30 | 14.60 | 15.84 | 2.09 | 15.20% | 14.02 | 16.28 | 303783 | 45501 | 10.33% |
| 2024-09-27 | 13.50 | 13.75 | 0.63 | 4.80% | 13.12 | 14.12 | 252646 | 34245 | 8.59% |
| 2024-09-26 | 12.19 | 13.12 | 0.92 | 7.54% | 12.02 | 13.14 | 212644 | 26869 | 7.23% |
| 2024-09-25 | 12.53 | 12.20 | -0.23 | -1.85% | 12.16 | 12.87 | 217919 | 27274 | 7.41% |
| 2024-09-24 | 11.89 | 12.43 | 0.85 | 7.34% | 11.42 | 12.45 | 214097 | 25652 | 7.28% |
| 2024-09-23 | 11.64 | 11.58 | -0.10 | -0.86% | 11.45 | 11.78 | 80431 | 9335 | 2.74% |
| 2024-09-20 | 11.75 | 11.68 | -0.18 | -1.52% | 11.52 | 11.88 | 124124 | 14487 | 4.22% |
| 2024-09-19 | 11.00 | 11.86 | 0.86 | 7.82% | 11.00 | 12.57 | 211315 | 24959 | 7.19% |
| 2024-09-18 | 10.95 | 11.00 | -0.11 | -0.99% | 10.64 | 11.09 | 79661 | 8633 | 2.71% |
| 2024-09-13 | 10.94 | 11.11 | 0.18 | 1.65% | 10.70 | 11.45 | 126976 | 14084 | 4.32% |
| 2024-09-12 | 11.18 | 10.93 | -0.11 | -1.00% | 10.90 | 11.30 | 44213 | 4918 | 1.50% |
| 2024-09-11 | 11.13 | 11.04 | -0.06 | -0.54% | 10.89 | 11.20 | 35011 | 3873 | 1.19% |
| 2024-09-10 | 11.05 | 11.10 | 0.06 | 0.54% | 10.76 | 11.15 | 51671 | 5652 | 1.76% |
| 2024-09-09 | 11.21 | 11.04 | -0.18 | -1.60% | 10.95 | 11.39 | 43108 | 4788 | 1.47% |
| 2024-09-06 | 11.41 | 11.22 | -0.32 | -2.77% | 11.22 | 11.54 | 60812 | 6925 | 2.07% |
| 2024-09-05 | 11.52 | 11.54 | 0.06 | 0.52% | 11.43 | 11.77 | 87418 | 10095 | 2.97% |
| 2024-09-04 | 11.26 | 11.48 | 0.28 | 2.50% | 11.15 | 11.83 | 151733 | 17487 | 5.16% |
| 2024-09-03 | 10.87 | 11.20 | 0.27 | 2.47% | 10.87 | 11.30 | 62541 | 6971 | 2.13% |
| 2024-09-02 | 11.29 | 10.93 | -0.45 | -3.95% | 10.92 | 11.47 | 72687 | 8092 | 2.47% |
| 2024-08-30 | 10.83 | 11.38 | 0.54 | 4.98% | 10.55 | 11.77 | 139649 | 15681 | 4.75% |
| 2024-08-29 | 10.85 | 10.84 | -0.41 | -3.64% | 10.53 | 11.02 | 115065 | 12409 | 3.91% |
| 2024-08-28 | 11.45 | 11.25 | -0.25 | -2.17% | 11.22 | 11.56 | 62077 | 7047 | 2.11% |
| 2024-08-27 | 11.92 | 11.50 | -0.48 | -4.01% | 11.48 | 11.94 | 81159 | 9431 | 2.76% |
| 2024-08-26 | 12.16 | 11.98 | 0.28 | 2.39% | 11.58 | 12.50 | 137661 | 16365 | 4.68% |
| 2024-08-23 | 11.46 | 11.70 | 0.20 | 1.74% | 11.41 | 11.98 | 94313 | 11020 | 3.21% |
| 2024-08-22 | 11.76 | 11.50 | -0.24 | -2.04% | 11.49 | 11.88 | 40973 | 4754 | 1.39% |
| 2024-08-21 | 11.85 | 11.74 | -0.19 | -1.59% | 11.62 | 11.92 | 52155 | 6121 | 1.77% |
| 2024-08-20 | 12.30 | 11.93 | -0.34 | -2.77% | 11.88 | 12.36 | 51254 | 6164 | 1.74% |
| 2024-08-19 | 12.20 | 12.27 | 0.02 | 0.16% | 12.02 | 12.37 | 49313 | 6044 | 1.68% |
| 2024-08-16 | 12.50 | 12.25 | -0.25 | -2.00% | 12.22 | 12.64 | 58750 | 7300 | 2.00% |
| 2024-08-15 | 12.38 | 12.50 | 0.13 | 1.05% | 12.16 | 12.59 | 71820 | 8934 | 2.44% |