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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 11.97 | 11.63 | 0.09 | 0.78% | 11.60 | 12.07 | 12324 | 1447 | 0.73% |
| 2024-05-30 | 11.75 | 11.54 | -0.11 | -0.94% | 11.53 | 11.76 | 5769 | 670 | 0.34% |
| 2024-05-29 | 11.59 | 11.65 | 0.06 | 0.52% | 11.59 | 11.82 | 4410 | 515 | 0.26% |
| 2024-05-28 | 11.78 | 11.74 | -0.04 | -0.34% | 11.62 | 11.92 | 7288 | 858 | 0.43% |
| 2024-05-27 | 12.09 | 11.78 | -0.05 | -0.42% | 11.52 | 12.09 | 9406 | 1098 | 0.56% |
| 2024-05-24 | 11.96 | 11.83 | 0.06 | 0.51% | 11.76 | 12.00 | 7871 | 935 | 0.47% |
| 2024-05-23 | 12.07 | 11.77 | -0.28 | -2.32% | 11.72 | 12.07 | 10695 | 1265 | 0.63% |
| 2024-05-22 | 12.09 | 12.05 | 0.07 | 0.58% | 11.98 | 12.15 | 7874 | 950 | 0.47% |
| 2024-05-21 | 12.32 | 11.98 | -0.31 | -2.52% | 11.91 | 12.32 | 13075 | 1575 | 0.77% |
| 2024-05-20 | 12.39 | 12.29 | 0.07 | 0.57% | 12.20 | 12.53 | 10540 | 1298 | 0.62% |
| 2024-05-17 | 12.33 | 12.22 | 0.05 | 0.41% | 12.09 | 12.35 | 6402 | 779 | 0.38% |
| 2024-05-16 | 12.35 | 12.17 | 0.11 | 0.91% | 12.12 | 12.35 | 6923 | 847 | 0.41% |
| 2024-05-15 | 12.20 | 12.06 | -0.13 | -1.07% | 12.01 | 12.32 | 7497 | 909 | 0.44% |
| 2024-05-14 | 12.12 | 12.19 | 0.19 | 1.58% | 12.02 | 12.56 | 8224 | 1002 | 0.49% |
| 2024-05-13 | 12.41 | 12.00 | -0.41 | -3.30% | 11.92 | 12.43 | 12844 | 1560 | 0.76% |
| 2024-05-10 | 12.78 | 12.41 | -0.38 | -2.97% | 12.41 | 12.79 | 10056 | 1259 | 0.60% |
| 2024-05-09 | 12.73 | 12.79 | 0.06 | 0.47% | 12.56 | 12.93 | 9136 | 1167 | 0.54% |
| 2024-05-08 | 12.80 | 12.73 | -0.04 | -0.31% | 12.53 | 12.94 | 11452 | 1458 | 0.68% |
| 2024-05-07 | 12.49 | 12.77 | 0.15 | 1.19% | 12.47 | 13.08 | 18068 | 2289 | 1.07% |
| 2024-05-06 | 12.43 | 12.62 | 0.31 | 2.52% | 12.30 | 12.64 | 21300 | 2651 | 1.26% |
| 2024-04-30 | 12.34 | 12.31 | -0.11 | -0.89% | 12.07 | 12.35 | 22625 | 2758 | 1.34% |
| 2024-04-29 | 12.99 | 12.42 | -0.59 | -4.53% | 11.88 | 12.99 | 28754 | 3538 | 1.70% |
| 2024-04-26 | 13.07 | 13.01 | -0.06 | -0.46% | 12.81 | 13.30 | 9984 | 1297 | 0.59% |
| 2024-04-25 | 13.25 | 13.07 | -0.30 | -2.24% | 12.95 | 13.50 | 9819 | 1295 | 0.58% |
| 2024-04-24 | 12.64 | 13.37 | 0.68 | 5.36% | 12.64 | 13.39 | 12014 | 1577 | 0.71% |
| 2024-04-23 | 12.47 | 12.69 | 0.23 | 1.85% | 12.47 | 12.95 | 9640 | 1227 | 0.57% |
| 2024-04-22 | 12.95 | 12.46 | -0.29 | -2.27% | 12.24 | 12.95 | 9398 | 1181 | 0.56% |
| 2024-04-19 | 12.99 | 12.75 | -0.32 | -2.45% | 12.63 | 13.20 | 7517 | 963 | 0.44% |
| 2024-04-18 | 12.83 | 13.07 | 0.26 | 2.03% | 12.54 | 13.26 | 12682 | 1641 | 0.75% |
| 2024-04-17 | 12.81 | 12.81 | 0.72 | 5.96% | 12.12 | 12.90 | 21288 | 2685 | 1.26% |
| 2024-04-16 | 13.17 | 12.09 | -1.34 | -9.98% | 12.09 | 13.20 | 20380 | 2490 | 1.21% |
| 2024-04-15 | 14.11 | 13.43 | -0.75 | -5.29% | 13.10 | 14.24 | 17698 | 2396 | 1.05% |
| 2024-04-12 | 14.24 | 14.18 | -0.13 | -0.91% | 14.13 | 14.47 | 8715 | 1246 | 0.52% |
| 2024-04-11 | 14.24 | 14.31 | 0.06 | 0.42% | 14.10 | 14.60 | 5567 | 799 | 0.33% |
| 2024-04-10 | 14.43 | 14.25 | -0.34 | -2.33% | 14.16 | 14.67 | 5623 | 806 | 0.33% |
| 2024-04-09 | 14.40 | 14.59 | 0.04 | 0.27% | 14.40 | 14.68 | 6638 | 965 | 0.39% |
| 2024-04-08 | 14.85 | 14.55 | -0.19 | -1.29% | 14.47 | 14.85 | 8128 | 1193 | 0.48% |
| 2024-04-03 | 14.78 | 14.74 | -0.01 | -0.07% | 14.56 | 14.93 | 7612 | 1120 | 0.45% |
| 2024-04-02 | 14.69 | 14.75 | -0.02 | -0.14% | 14.62 | 14.92 | 10459 | 1547 | 0.62% |
| 2024-04-01 | 14.34 | 14.77 | 0.34 | 2.36% | 14.30 | 14.80 | 13105 | 1926 | 0.97% |
| 2024-03-29 | 14.22 | 14.43 | 0.19 | 1.33% | 14.22 | 14.91 | 11452 | 1658 | 0.85% |
| 2024-03-28 | 13.94 | 14.24 | 0.22 | 1.57% | 13.94 | 14.43 | 10292 | 1469 | 0.76% |
| 2024-03-27 | 14.08 | 14.02 | -0.18 | -1.27% | 14.02 | 14.35 | 6595 | 935 | 0.49% |
| 2024-03-26 | 14.22 | 14.20 | -0.23 | -1.59% | 14.02 | 14.52 | 11119 | 1580 | 0.82% |
| 2024-03-25 | 14.43 | 14.43 | -0.17 | -1.16% | 14.40 | 14.74 | 10830 | 1571 | 0.80% |
| 2024-03-22 | 14.91 | 14.60 | -0.13 | -0.88% | 14.36 | 14.97 | 14178 | 2067 | 1.05% |
| 2024-03-21 | 14.94 | 14.73 | 0.25 | 1.73% | 14.58 | 14.94 | 15950 | 2351 | 1.18% |
| 2024-03-20 | 14.11 | 14.48 | 0.41 | 2.91% | 14.08 | 14.69 | 24826 | 3597 | 1.84% |
| 2024-03-19 | 13.91 | 14.07 | 0.09 | 0.64% | 13.65 | 14.20 | 13110 | 1846 | 0.78% |
| 2024-03-18 | 13.41 | 13.98 | 0.62 | 4.64% | 13.36 | 14.13 | 19597 | 2713 | 1.16% |
| 2024-03-15 | 13.19 | 13.36 | 0.22 | 1.67% | 12.99 | 13.43 | 8652 | 1141 | 0.51% |
| 2024-03-14 | 12.96 | 13.14 | 0.18 | 1.39% | 12.88 | 13.16 | 8141 | 1062 | 0.48% |
| 2024-03-13 | 12.86 | 12.96 | 0.17 | 1.33% | 12.77 | 13.11 | 7934 | 1025 | 0.47% |
| 2024-03-12 | 13.01 | 12.79 | 0.02 | 0.16% | 12.50 | 13.14 | 7764 | 985 | 0.46% |
| 2024-03-11 | 12.28 | 12.77 | 0.53 | 4.33% | 12.13 | 12.78 | 7994 | 1001 | 0.47% |
| 2024-03-08 | 12.25 | 12.24 | 0.04 | 0.33% | 12.10 | 12.45 | 4206 | 513 | 0.25% |
| 2024-03-07 | 12.26 | 12.20 | -0.11 | -0.89% | 12.11 | 12.54 | 9389 | 1160 | 0.56% |
| 2024-03-06 | 12.34 | 12.31 | 0.00 | 0.00% | 12.18 | 12.44 | 5016 | 615 | 0.30% |
| 2024-03-05 | 12.56 | 12.31 | -0.30 | -2.38% | 12.22 | 12.56 | 6254 | 774 | 0.37% |
| 2024-03-04 | 12.57 | 12.61 | -0.01 | -0.08% | 12.35 | 12.69 | 5565 | 697 | 0.33% |
| 2024-03-01 | 12.70 | 12.62 | -0.02 | -0.16% | 12.43 | 12.79 | 7792 | 981 | 0.46% |
| 2024-02-29 | 11.71 | 12.64 | 0.82 | 6.94% | 11.71 | 12.68 | 12626 | 1564 | 0.75% |
| 2024-02-28 | 12.92 | 11.82 | -1.13 | -8.73% | 11.82 | 13.25 | 16823 | 2100 | 1.00% |
| 2024-02-27 | 12.63 | 12.95 | 0.11 | 0.86% | 12.61 | 12.99 | 10348 | 1335 | 0.61% |
| 2024-02-26 | 12.67 | 12.84 | 0.42 | 3.38% | 12.45 | 12.99 | 14006 | 1776 | 0.83% |
| 2024-02-23 | 12.18 | 12.42 | 0.34 | 2.81% | 12.08 | 12.50 | 15236 | 1872 | 0.90% |