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 | 14.38 | 13.98 | -0.40 | -2.78% | 13.91 | 14.54 | 151840 | 21601 | 1.50% |
| 2024-11-21 | 13.68 | 14.38 | 0.73 | 5.35% | 13.68 | 14.56 | 127550 | 18153 | 1.26% |
| 2024-11-20 | 13.37 | 13.65 | 0.29 | 2.17% | 13.02 | 13.79 | 130590 | 17554 | 1.29% |
| 2024-11-19 | 12.11 | 13.36 | 1.20 | 9.87% | 12.11 | 13.37 | 128553 | 16472 | 1.27% |
| 2024-11-18 | 11.87 | 12.16 | 0.34 | 2.88% | 11.83 | 12.41 | 85128 | 10353 | 0.84% |
| 2024-11-15 | 12.08 | 11.82 | -0.30 | -2.48% | 11.81 | 12.17 | 42194 | 5079 | 0.42% |
| 2024-11-14 | 12.45 | 12.12 | -0.33 | -2.65% | 12.07 | 12.51 | 51067 | 6247 | 0.50% |
| 2024-11-13 | 12.61 | 12.45 | -0.19 | -1.50% | 12.34 | 12.67 | 46403 | 5792 | 0.46% |
| 2024-11-12 | 13.00 | 12.64 | -0.22 | -1.71% | 12.44 | 13.07 | 81526 | 10420 | 0.81% |
| 2024-11-11 | 12.83 | 12.86 | 0.03 | 0.23% | 12.60 | 12.98 | 57324 | 7353 | 0.57% |
| 2024-11-08 | 12.78 | 12.83 | 0.10 | 0.79% | 12.75 | 13.17 | 78339 | 10131 | 0.77% |
| 2024-11-07 | 12.29 | 12.73 | 0.33 | 2.66% | 12.14 | 12.91 | 80883 | 10201 | 0.80% |
| 2024-11-06 | 12.64 | 12.40 | -0.25 | -1.98% | 12.34 | 12.74 | 65659 | 8198 | 0.65% |
| 2024-11-05 | 12.67 | 12.65 | 0.11 | 0.88% | 12.42 | 12.70 | 58175 | 7318 | 0.57% |
| 2024-11-04 | 12.40 | 12.54 | 0.04 | 0.32% | 12.31 | 12.58 | 42647 | 5305 | 0.42% |
| 2024-11-01 | 12.78 | 12.50 | -0.28 | -2.19% | 12.18 | 12.82 | 61970 | 7692 | 0.61% |
| 2024-10-31 | 13.24 | 12.78 | -0.47 | -3.55% | 12.70 | 13.26 | 70005 | 9015 | 0.69% |
| 2024-10-30 | 13.44 | 13.25 | -0.19 | -1.41% | 13.11 | 13.52 | 46073 | 6117 | 0.46% |
| 2024-10-29 | 14.07 | 13.44 | -0.73 | -5.15% | 13.38 | 14.17 | 92244 | 12657 | 0.91% |
| 2024-10-28 | 14.25 | 14.17 | -0.01 | -0.07% | 13.91 | 14.51 | 86433 | 12290 | 0.85% |
| 2024-10-25 | 13.85 | 14.18 | 0.23 | 1.65% | 13.85 | 14.42 | 59943 | 8484 | 0.59% |
| 2024-10-24 | 14.01 | 13.95 | -0.25 | -1.76% | 13.80 | 14.34 | 42665 | 5945 | 0.42% |
| 2024-10-23 | 14.55 | 14.20 | -0.21 | -1.46% | 14.09 | 14.55 | 53410 | 7652 | 0.53% |
| 2024-10-22 | 14.50 | 14.41 | -0.02 | -0.14% | 14.24 | 14.55 | 45134 | 6497 | 0.45% |
| 2024-10-21 | 14.80 | 14.43 | -0.28 | -1.90% | 14.29 | 14.87 | 66796 | 9717 | 0.66% |
| 2024-10-18 | 14.61 | 14.71 | 0.09 | 0.62% | 14.53 | 15.16 | 79708 | 11814 | 0.79% |
| 2024-10-17 | 14.67 | 14.62 | -0.05 | -0.34% | 14.43 | 14.89 | 58390 | 8586 | 0.58% |
| 2024-10-16 | 14.49 | 14.67 | 0.19 | 1.31% | 14.32 | 14.75 | 57923 | 8414 | 0.57% |
| 2024-10-15 | 14.78 | 14.48 | -0.31 | -2.10% | 14.42 | 14.99 | 77193 | 11335 | 0.76% |
| 2024-10-14 | 14.08 | 14.79 | 0.97 | 7.02% | 13.63 | 14.85 | 107013 | 15459 | 1.06% |
| 2024-10-11 | 14.21 | 13.82 | -0.51 | -3.56% | 13.67 | 14.58 | 81276 | 11322 | 0.80% |
| 2024-10-10 | 13.66 | 14.33 | 0.47 | 3.39% | 13.65 | 14.68 | 127889 | 18355 | 1.26% |
| 2024-10-09 | 15.12 | 13.86 | -1.54 | -10.00% | 13.86 | 15.23 | 135044 | 19456 | 1.33% |
| 2024-10-08 | 17.03 | 15.40 | -0.34 | -2.16% | 14.98 | 17.26 | 164733 | 25944 | 1.63% |
| 2024-09-30 | 15.28 | 15.74 | 0.94 | 6.35% | 15.01 | 15.98 | 170150 | 26477 | 1.68% |
| 2024-09-27 | 13.52 | 14.80 | 1.34 | 9.96% | 13.52 | 14.80 | 65091 | 9217 | 0.64% |
| 2024-09-26 | 14.17 | 13.46 | -0.46 | -3.30% | 13.09 | 14.40 | 116346 | 15597 | 1.15% |
| 2024-09-25 | 14.10 | 13.92 | -0.06 | -0.43% | 13.91 | 14.49 | 141218 | 19920 | 1.39% |
| 2024-09-24 | 12.83 | 13.98 | 1.03 | 7.95% | 12.83 | 14.04 | 116184 | 15710 | 1.15% |
| 2024-09-23 | 12.92 | 12.95 | 0.25 | 1.97% | 12.36 | 12.99 | 86046 | 10964 | 0.85% |
| 2024-09-20 | 12.04 | 12.70 | 0.60 | 4.96% | 12.04 | 12.75 | 92603 | 11535 | 0.91% |
| 2024-09-19 | 11.30 | 12.10 | 0.82 | 7.27% | 11.08 | 12.16 | 99615 | 11746 | 0.98% |
| 2024-09-18 | 10.95 | 11.28 | 0.28 | 2.55% | 10.89 | 11.30 | 46580 | 5164 | 0.46% |
| 2024-09-13 | 11.06 | 11.00 | -0.02 | -0.18% | 10.77 | 11.07 | 60238 | 6578 | 0.59% |
| 2024-09-12 | 10.60 | 11.02 | 0.52 | 4.95% | 10.53 | 11.10 | 87638 | 9548 | 0.87% |
| 2024-09-11 | 9.96 | 10.50 | 0.51 | 5.11% | 9.96 | 10.99 | 113330 | 11934 | 1.12% |
| 2024-09-10 | 9.86 | 9.99 | 0.13 | 1.32% | 9.54 | 10.03 | 37821 | 3716 | 0.37% |
| 2024-09-09 | 9.95 | 9.86 | -0.13 | -1.30% | 9.80 | 10.08 | 21231 | 2108 | 0.21% |
| 2024-09-06 | 10.18 | 9.99 | -0.18 | -1.77% | 9.93 | 10.24 | 24395 | 2455 | 0.24% |
| 2024-09-05 | 10.02 | 10.17 | 0.07 | 0.69% | 10.02 | 10.25 | 24611 | 2500 | 0.24% |
| 2024-09-04 | 10.09 | 10.10 | 0.01 | 0.10% | 9.87 | 10.16 | 23479 | 2360 | 0.23% |
| 2024-09-03 | 9.92 | 10.09 | 0.12 | 1.20% | 9.92 | 10.18 | 29295 | 2956 | 0.29% |
| 2024-09-02 | 10.23 | 9.97 | -0.26 | -2.54% | 9.94 | 10.40 | 37984 | 3831 | 0.38% |
| 2024-08-30 | 9.77 | 10.23 | 0.50 | 5.14% | 9.63 | 10.41 | 55808 | 5668 | 0.55% |
| 2024-08-29 | 9.21 | 9.73 | 0.52 | 5.65% | 9.09 | 9.77 | 46623 | 4445 | 0.46% |
| 2024-08-28 | 9.09 | 9.21 | 0.10 | 1.10% | 9.03 | 9.35 | 38393 | 3539 | 0.38% |
| 2024-08-27 | 9.41 | 9.11 | -0.32 | -3.39% | 9.03 | 9.41 | 34255 | 3135 | 0.34% |
| 2024-08-26 | 9.35 | 9.43 | 0.08 | 0.86% | 9.35 | 9.58 | 22018 | 2082 | 0.22% |
| 2024-08-23 | 9.24 | 9.35 | 0.09 | 0.97% | 9.22 | 9.38 | 17813 | 1657 | 0.18% |
| 2024-08-22 | 9.39 | 9.26 | -0.07 | -0.75% | 9.24 | 9.44 | 20191 | 1882 | 0.20% |
| 2024-08-21 | 9.30 | 9.33 | 0.03 | 0.32% | 9.23 | 9.39 | 17339 | 1618 | 0.17% |
| 2024-08-20 | 9.55 | 9.30 | -0.25 | -2.62% | 9.26 | 9.60 | 36121 | 3380 | 0.36% |
| 2024-08-19 | 9.63 | 9.55 | -0.08 | -0.83% | 9.52 | 9.75 | 16766 | 1615 | 0.17% |
| 2024-08-16 | 9.92 | 9.63 | -0.28 | -2.83% | 9.61 | 9.94 | 27747 | 2702 | 0.27% |
| 2024-08-15 | 9.86 | 9.91 | 0.10 | 1.02% | 9.77 | 10.13 | 26120 | 2596 | 0.26% |