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 | 13.90 | 13.17 | -0.78 | -5.59% | 13.15 | 13.92 | 24009 | 3256 | 1.33% |
| 2024-11-21 | 14.00 | 13.95 | -0.01 | -0.07% | 13.74 | 14.31 | 25117 | 3521 | 1.40% |
| 2024-11-20 | 13.80 | 13.96 | 0.16 | 1.16% | 13.63 | 14.02 | 17040 | 2362 | 0.95% |
| 2024-11-19 | 13.50 | 13.80 | 0.38 | 2.83% | 13.35 | 13.87 | 16701 | 2276 | 0.93% |
| 2024-11-18 | 14.48 | 13.42 | -0.93 | -6.48% | 13.30 | 14.60 | 33745 | 4667 | 1.87% |
| 2024-11-15 | 14.80 | 14.35 | -0.51 | -3.43% | 14.32 | 15.02 | 26427 | 3875 | 1.47% |
| 2024-11-14 | 15.70 | 14.86 | -0.84 | -5.35% | 14.78 | 15.90 | 25890 | 3944 | 1.44% |
| 2024-11-13 | 15.49 | 15.70 | 0.14 | 0.90% | 14.98 | 15.76 | 24295 | 3742 | 1.35% |
| 2024-11-12 | 16.37 | 15.56 | -0.90 | -5.47% | 15.30 | 16.50 | 51478 | 8093 | 2.86% |
| 2024-11-11 | 15.80 | 16.46 | 0.63 | 3.98% | 15.80 | 16.60 | 31768 | 5181 | 1.76% |
| 2024-11-08 | 15.83 | 15.83 | 0.03 | 0.19% | 15.52 | 16.36 | 47477 | 7513 | 2.64% |
| 2024-11-07 | 14.70 | 15.80 | 0.98 | 6.61% | 14.46 | 16.65 | 67871 | 10559 | 3.77% |
| 2024-11-06 | 13.55 | 14.82 | 1.21 | 8.89% | 13.55 | 15.51 | 76309 | 11227 | 4.24% |
| 2024-11-05 | 13.57 | 13.61 | 0.01 | 0.07% | 13.17 | 13.86 | 53523 | 7211 | 2.97% |
| 2024-11-04 | 13.63 | 13.60 | -0.08 | -0.58% | 13.15 | 13.95 | 40417 | 5448 | 2.25% |
| 2024-11-01 | 14.55 | 13.68 | -0.77 | -5.33% | 13.66 | 14.55 | 23346 | 3254 | 1.30% |
| 2024-10-31 | 14.51 | 14.45 | 0.26 | 1.83% | 13.93 | 14.62 | 30578 | 4372 | 1.70% |
| 2024-10-30 | 13.35 | 14.19 | 0.92 | 6.93% | 13.12 | 14.60 | 43928 | 6161 | 2.44% |
| 2024-10-29 | 13.79 | 13.27 | -0.45 | -3.28% | 13.20 | 14.15 | 18345 | 2494 | 1.02% |
| 2024-10-28 | 14.00 | 13.72 | -0.31 | -2.21% | 13.59 | 14.00 | 24186 | 3320 | 1.34% |
| 2024-10-25 | 13.97 | 14.03 | 0.06 | 0.43% | 13.89 | 14.30 | 16717 | 2351 | 0.93% |
| 2024-10-24 | 14.11 | 13.97 | -0.27 | -1.90% | 13.94 | 14.47 | 23487 | 3317 | 1.30% |
| 2024-10-23 | 13.61 | 14.24 | 0.63 | 4.63% | 13.44 | 14.77 | 57003 | 8098 | 3.17% |
| 2024-10-22 | 14.15 | 13.61 | -0.45 | -3.20% | 13.55 | 14.63 | 48395 | 6774 | 2.69% |
| 2024-10-21 | 13.10 | 14.06 | 1.30 | 10.19% | 12.80 | 14.46 | 63150 | 8692 | 3.51% |
| 2024-10-18 | 11.64 | 12.76 | 1.12 | 9.62% | 11.56 | 12.95 | 41164 | 5092 | 2.29% |
| 2024-10-17 | 11.60 | 11.64 | 0.01 | 0.09% | 11.59 | 11.88 | 15333 | 1805 | 0.85% |
| 2024-10-16 | 11.73 | 11.63 | -0.04 | -0.34% | 11.45 | 11.94 | 12447 | 1451 | 0.69% |
| 2024-10-15 | 11.91 | 11.67 | -0.24 | -2.02% | 11.62 | 12.26 | 21766 | 2602 | 1.21% |
| 2024-10-14 | 11.55 | 11.91 | 0.36 | 3.12% | 11.30 | 11.95 | 26397 | 3083 | 1.47% |
| 2024-10-11 | 12.59 | 11.55 | -0.95 | -7.60% | 11.42 | 12.85 | 31261 | 3717 | 1.74% |
| 2024-10-10 | 12.65 | 12.50 | -0.30 | -2.34% | 12.43 | 13.33 | 25234 | 3227 | 1.40% |
| 2024-10-09 | 14.00 | 12.80 | -1.80 | -12.33% | 12.63 | 14.23 | 43886 | 5940 | 2.44% |
| 2024-10-08 | 14.28 | 14.60 | 2.41 | 19.77% | 13.03 | 14.63 | 88456 | 12460 | 4.91% |
| 2024-09-30 | 11.02 | 12.19 | 1.69 | 16.10% | 10.85 | 12.34 | 55899 | 6413 | 3.11% |
| 2024-09-27 | 10.02 | 10.50 | 0.60 | 6.06% | 10.02 | 10.62 | 18188 | 1872 | 1.01% |
| 2024-09-26 | 9.77 | 9.90 | 0.16 | 1.64% | 9.66 | 9.95 | 15865 | 1562 | 0.88% |
| 2024-09-25 | 9.81 | 9.74 | 0.01 | 0.10% | 9.46 | 9.95 | 18396 | 1805 | 1.02% |
| 2024-09-24 | 9.25 | 9.73 | 0.52 | 5.65% | 9.15 | 9.73 | 20902 | 1967 | 1.16% |
| 2024-09-23 | 9.27 | 9.21 | 0.04 | 0.44% | 9.09 | 9.42 | 10195 | 940 | 0.57% |
| 2024-09-20 | 9.50 | 9.17 | -0.12 | -1.29% | 9.11 | 9.50 | 7219 | 664 | 0.40% |
| 2024-09-19 | 9.26 | 9.29 | 0.14 | 1.53% | 9.17 | 9.45 | 12898 | 1204 | 0.72% |
| 2024-09-18 | 9.42 | 9.15 | -0.25 | -2.66% | 9.10 | 9.46 | 10740 | 992 | 0.60% |
| 2024-09-13 | 9.68 | 9.40 | -0.24 | -2.49% | 9.40 | 9.69 | 11225 | 1066 | 0.62% |
| 2024-09-12 | 9.93 | 9.64 | -0.25 | -2.53% | 9.60 | 10.04 | 15213 | 1490 | 0.85% |
| 2024-09-11 | 10.05 | 9.89 | -0.16 | -1.59% | 9.84 | 10.20 | 12696 | 1271 | 0.71% |
| 2024-09-10 | 10.05 | 10.05 | 0.17 | 1.72% | 9.75 | 10.08 | 12079 | 1199 | 0.67% |
| 2024-09-09 | 10.20 | 9.88 | -0.25 | -2.47% | 9.80 | 10.38 | 17740 | 1767 | 0.99% |
| 2024-09-06 | 10.70 | 10.13 | -0.38 | -3.62% | 10.11 | 10.70 | 22358 | 2299 | 1.24% |
| 2024-09-05 | 10.88 | 10.51 | -0.35 | -3.22% | 10.37 | 10.98 | 24924 | 2628 | 1.38% |
| 2024-09-04 | 11.28 | 10.86 | -0.31 | -2.78% | 10.68 | 11.28 | 18223 | 1987 | 1.01% |
| 2024-09-03 | 11.15 | 11.17 | 0.03 | 0.27% | 11.01 | 11.50 | 15495 | 1741 | 0.86% |
| 2024-09-02 | 11.30 | 11.14 | -0.24 | -2.11% | 11.11 | 11.72 | 26530 | 3009 | 1.47% |
| 2024-08-30 | 11.20 | 11.38 | 0.23 | 2.06% | 10.99 | 11.85 | 39492 | 4499 | 2.19% |
| 2024-08-29 | 10.45 | 11.15 | 0.65 | 6.19% | 10.36 | 11.48 | 37156 | 4086 | 2.06% |
| 2024-08-28 | 10.27 | 10.50 | 0.28 | 2.74% | 10.08 | 10.99 | 30506 | 3246 | 1.69% |
| 2024-08-27 | 10.63 | 10.22 | -0.16 | -1.54% | 10.14 | 10.66 | 17761 | 1838 | 0.99% |
| 2024-08-26 | 9.66 | 10.38 | 0.63 | 6.46% | 9.47 | 10.97 | 49223 | 5137 | 2.73% |
| 2024-08-23 | 9.95 | 9.75 | -0.18 | -1.81% | 9.70 | 10.17 | 15787 | 1562 | 0.88% |
| 2024-08-22 | 10.21 | 9.93 | -0.33 | -3.22% | 9.89 | 10.37 | 13382 | 1347 | 0.74% |
| 2024-08-21 | 10.38 | 10.26 | -0.12 | -1.16% | 10.25 | 10.61 | 13837 | 1441 | 0.77% |
| 2024-08-20 | 10.41 | 10.38 | 0.15 | 1.47% | 10.19 | 10.66 | 22612 | 2355 | 1.26% |
| 2024-08-19 | 10.26 | 10.23 | 0.21 | 2.10% | 9.74 | 10.46 | 24478 | 2462 | 1.36% |
| 2024-08-16 | 10.55 | 10.02 | -0.25 | -2.43% | 9.95 | 10.62 | 17852 | 1820 | 0.99% |
| 2024-08-15 | 9.85 | 10.27 | 0.46 | 4.69% | 9.84 | 10.59 | 31964 | 3288 | 1.78% |