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 | 13.39 | 12.65 | -0.74 | -5.53% | 12.65 | 13.45 | 30980 | 4035 | 1.61% |
| 2024-11-21 | 13.71 | 13.39 | -0.16 | -1.18% | 13.29 | 13.89 | 32697 | 4443 | 1.70% |
| 2024-11-20 | 13.23 | 13.55 | 0.38 | 2.89% | 13.00 | 13.56 | 27510 | 3662 | 1.43% |
| 2024-11-19 | 12.88 | 13.17 | 0.38 | 2.97% | 12.83 | 13.53 | 27244 | 3590 | 1.42% |
| 2024-11-18 | 13.24 | 12.79 | -0.41 | -3.11% | 12.66 | 13.32 | 29766 | 3835 | 1.55% |
| 2024-11-15 | 13.43 | 13.20 | -0.24 | -1.79% | 13.12 | 13.62 | 21093 | 2821 | 1.10% |
| 2024-11-14 | 13.74 | 13.44 | -0.30 | -2.18% | 13.43 | 13.82 | 18769 | 2541 | 0.98% |
| 2024-11-13 | 13.76 | 13.74 | 0.00 | 0.00% | 13.39 | 13.91 | 28633 | 3898 | 1.49% |
| 2024-11-12 | 13.86 | 13.74 | -0.14 | -1.01% | 13.59 | 14.19 | 34882 | 4845 | 1.82% |
| 2024-11-11 | 13.90 | 13.88 | -0.23 | -1.63% | 13.60 | 14.10 | 41257 | 5686 | 2.15% |
| 2024-11-08 | 14.47 | 14.11 | -0.25 | -1.74% | 14.00 | 14.59 | 33172 | 4701 | 1.73% |
| 2024-11-07 | 14.31 | 14.36 | 0.04 | 0.28% | 14.17 | 14.46 | 29375 | 4196 | 1.53% |
| 2024-11-06 | 14.42 | 14.32 | -0.16 | -1.10% | 14.10 | 14.60 | 38207 | 5475 | 1.99% |
| 2024-11-05 | 14.53 | 14.48 | 0.09 | 0.63% | 14.13 | 14.79 | 72413 | 10465 | 3.77% |
| 2024-11-04 | 13.28 | 14.39 | 1.05 | 7.87% | 13.28 | 14.67 | 92076 | 13270 | 4.79% |
| 2024-11-01 | 14.07 | 13.34 | -0.72 | -5.12% | 13.23 | 14.07 | 46708 | 6293 | 2.43% |
| 2024-10-31 | 13.50 | 14.06 | 0.47 | 3.46% | 13.20 | 14.34 | 52714 | 7326 | 2.74% |
| 2024-10-30 | 13.16 | 13.59 | 0.09 | 0.67% | 13.02 | 13.69 | 35100 | 4732 | 1.83% |
| 2024-10-29 | 14.25 | 13.50 | -0.70 | -4.93% | 13.38 | 14.26 | 63797 | 8748 | 3.32% |
| 2024-10-28 | 13.58 | 14.20 | 0.97 | 7.33% | 13.23 | 14.37 | 92298 | 12827 | 4.80% |
| 2024-10-25 | 12.57 | 13.23 | 0.56 | 4.42% | 12.57 | 13.49 | 74605 | 9804 | 3.88% |
| 2024-10-24 | 12.36 | 12.67 | 0.07 | 0.56% | 12.12 | 12.87 | 39750 | 4959 | 2.07% |
| 2024-10-23 | 12.10 | 12.60 | 0.41 | 3.36% | 12.01 | 13.40 | 62481 | 7957 | 3.25% |
| 2024-10-22 | 11.80 | 12.19 | 0.44 | 3.74% | 11.71 | 12.29 | 31919 | 3867 | 1.66% |
| 2024-10-21 | 11.61 | 11.75 | 0.13 | 1.12% | 11.55 | 11.82 | 22156 | 2589 | 1.15% |
| 2024-10-18 | 11.54 | 11.62 | 0.10 | 0.87% | 11.42 | 11.72 | 16974 | 1964 | 0.88% |
| 2024-10-17 | 11.53 | 11.52 | 0.07 | 0.61% | 11.45 | 11.65 | 9762 | 1128 | 0.51% |
| 2024-10-16 | 11.29 | 11.45 | 0.08 | 0.70% | 11.25 | 11.53 | 10037 | 1147 | 0.52% |
| 2024-10-15 | 11.55 | 11.37 | -0.23 | -1.98% | 11.36 | 11.64 | 12663 | 1453 | 0.66% |
| 2024-10-14 | 11.33 | 11.60 | 0.33 | 2.93% | 11.30 | 11.67 | 14115 | 1624 | 0.73% |
| 2024-10-11 | 11.62 | 11.27 | -0.35 | -3.01% | 11.20 | 11.75 | 13396 | 1533 | 0.70% |
| 2024-10-10 | 11.47 | 11.62 | 0.11 | 0.96% | 11.47 | 11.94 | 19638 | 2300 | 1.02% |
| 2024-10-09 | 12.17 | 11.51 | -0.95 | -7.62% | 11.48 | 12.17 | 33338 | 3934 | 1.74% |
| 2024-10-08 | 13.12 | 12.46 | 0.52 | 4.36% | 11.83 | 13.12 | 55844 | 6920 | 2.91% |
| 2024-09-30 | 11.50 | 11.94 | 0.82 | 7.37% | 11.13 | 12.06 | 56118 | 6535 | 2.92% |
| 2024-09-27 | 10.95 | 11.12 | 0.36 | 3.35% | 10.74 | 11.18 | 15534 | 1702 | 0.81% |
| 2024-09-26 | 10.49 | 10.76 | 0.24 | 2.28% | 10.49 | 10.76 | 21697 | 2311 | 1.13% |
| 2024-09-25 | 10.60 | 10.52 | -0.08 | -0.75% | 10.52 | 10.80 | 27418 | 2919 | 1.43% |
| 2024-09-24 | 10.49 | 10.60 | 0.04 | 0.38% | 10.33 | 10.64 | 28356 | 2981 | 1.48% |
| 2024-09-23 | 10.39 | 10.56 | 0.10 | 0.96% | 10.23 | 10.65 | 22430 | 2333 | 1.17% |
| 2024-09-20 | 10.58 | 10.46 | -0.06 | -0.57% | 10.33 | 10.65 | 14584 | 1525 | 0.76% |
| 2024-09-19 | 10.15 | 10.52 | 0.37 | 3.65% | 10.13 | 10.65 | 21792 | 2276 | 1.13% |
| 2024-09-18 | 10.09 | 10.15 | 0.07 | 0.69% | 9.90 | 10.23 | 10257 | 1031 | 0.53% |
| 2024-09-13 | 10.29 | 10.08 | -0.22 | -2.14% | 10.03 | 10.35 | 18047 | 1840 | 0.94% |
| 2024-09-12 | 10.31 | 10.30 | -0.08 | -0.77% | 10.26 | 10.49 | 8789 | 913 | 0.46% |
| 2024-09-11 | 10.41 | 10.38 | -0.03 | -0.29% | 10.33 | 10.49 | 11897 | 1237 | 0.62% |
| 2024-09-10 | 10.26 | 10.41 | 0.15 | 1.46% | 10.19 | 10.41 | 8063 | 831 | 0.42% |
| 2024-09-09 | 10.23 | 10.26 | -0.02 | -0.19% | 10.10 | 10.34 | 7194 | 735 | 0.37% |
| 2024-09-06 | 10.40 | 10.28 | -0.19 | -1.81% | 10.18 | 10.52 | 12531 | 1294 | 0.65% |
| 2024-09-05 | 10.30 | 10.47 | 0.15 | 1.45% | 10.29 | 10.54 | 8856 | 925 | 0.46% |
| 2024-09-04 | 10.10 | 10.32 | 0.12 | 1.18% | 10.10 | 10.50 | 21378 | 2210 | 1.11% |
| 2024-09-03 | 10.12 | 10.20 | 0.08 | 0.79% | 10.04 | 10.24 | 10736 | 1091 | 0.56% |
| 2024-09-02 | 10.05 | 10.12 | 0.08 | 0.80% | 9.98 | 10.18 | 16900 | 1705 | 0.88% |
| 2024-08-30 | 9.85 | 10.04 | 0.20 | 2.03% | 9.85 | 10.20 | 12434 | 1248 | 0.65% |
| 2024-08-29 | 9.65 | 9.84 | 0.11 | 1.13% | 9.65 | 9.89 | 9589 | 941 | 0.50% |
| 2024-08-28 | 9.52 | 9.73 | 0.16 | 1.67% | 9.48 | 9.81 | 9325 | 902 | 0.49% |
| 2024-08-27 | 9.69 | 9.57 | -0.21 | -2.15% | 9.50 | 9.78 | 11939 | 1148 | 0.62% |
| 2024-08-26 | 9.60 | 9.78 | 0.03 | 0.31% | 9.60 | 9.85 | 16255 | 1582 | 0.85% |
| 2024-08-23 | 9.84 | 9.75 | -0.10 | -1.02% | 9.57 | 9.86 | 11176 | 1086 | 0.58% |
| 2024-08-22 | 9.80 | 9.85 | 0.02 | 0.20% | 9.78 | 10.01 | 17137 | 1693 | 0.89% |
| 2024-08-21 | 10.40 | 9.83 | -0.72 | -6.82% | 9.75 | 10.41 | 29866 | 2958 | 1.55% |
| 2024-08-20 | 10.67 | 10.55 | -0.15 | -1.40% | 10.48 | 10.78 | 10713 | 1131 | 0.56% |
| 2024-08-19 | 10.88 | 10.70 | -0.25 | -2.28% | 10.68 | 11.02 | 9413 | 1019 | 0.49% |
| 2024-08-16 | 10.99 | 10.95 | -0.02 | -0.18% | 10.92 | 11.04 | 5956 | 653 | 0.31% |
| 2024-08-15 | 10.95 | 10.97 | 0.02 | 0.18% | 10.87 | 11.08 | 9896 | 1085 | 0.52% |