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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 13.10 | 12.60 | -0.45 | -3.45% | 12.41 | 13.15 | 97995 | 12419 | 1.92% |
| 2024-12-02 | 12.53 | 13.05 | 0.53 | 4.23% | 12.48 | 13.15 | 117377 | 15152 | 2.30% |
| 2024-11-29 | 13.04 | 12.52 | -0.44 | -3.40% | 12.46 | 13.06 | 72152 | 9162 | 1.41% |
| 2024-11-28 | 12.85 | 12.96 | 0.15 | 1.17% | 12.71 | 13.10 | 72348 | 9381 | 1.42% |
| 2024-11-27 | 12.41 | 12.81 | 0.29 | 2.32% | 12.25 | 12.85 | 71993 | 9021 | 1.41% |
| 2024-11-26 | 12.72 | 12.52 | -0.17 | -1.34% | 12.47 | 12.72 | 63311 | 7945 | 1.24% |
| 2024-11-25 | 12.40 | 12.69 | 0.30 | 2.42% | 12.36 | 12.82 | 72056 | 9092 | 1.41% |
| 2024-11-22 | 12.94 | 12.39 | -0.56 | -4.32% | 12.36 | 13.03 | 67557 | 8644 | 1.32% |
| 2024-11-21 | 12.86 | 12.95 | -0.04 | -0.31% | 12.77 | 13.06 | 66514 | 8600 | 1.30% |
| 2024-11-20 | 12.78 | 12.99 | 0.15 | 1.17% | 12.72 | 13.05 | 63677 | 8231 | 1.25% |
| 2024-11-19 | 12.40 | 12.84 | 0.44 | 3.55% | 12.20 | 12.84 | 70989 | 8830 | 1.39% |
| 2024-11-18 | 12.76 | 12.40 | -0.36 | -2.82% | 12.21 | 12.84 | 68426 | 8655 | 1.34% |
| 2024-11-15 | 12.71 | 12.76 | -0.07 | -0.55% | 12.71 | 13.07 | 75834 | 9806 | 1.48% |
| 2024-11-14 | 12.96 | 12.83 | -0.14 | -1.08% | 12.81 | 13.05 | 63014 | 8135 | 1.23% |
| 2024-11-13 | 12.79 | 12.97 | 0.17 | 1.33% | 12.66 | 13.08 | 72096 | 9317 | 1.41% |
| 2024-11-12 | 13.02 | 12.80 | -0.18 | -1.39% | 12.75 | 13.15 | 74965 | 9697 | 1.47% |
| 2024-11-11 | 12.83 | 12.98 | 0.00 | 0.00% | 12.70 | 13.01 | 62721 | 8074 | 1.23% |
| 2024-11-08 | 12.63 | 12.98 | 0.41 | 3.26% | 12.56 | 13.06 | 74457 | 9624 | 1.46% |
| 2024-11-07 | 12.67 | 12.57 | -0.10 | -0.79% | 12.36 | 12.79 | 68194 | 8591 | 1.33% |
| 2024-11-06 | 12.69 | 12.67 | 0.06 | 0.48% | 12.36 | 13.18 | 85803 | 10995 | 1.68% |
| 2024-11-05 | 12.37 | 12.61 | 0.22 | 1.78% | 12.36 | 12.98 | 83757 | 10635 | 1.64% |
| 2024-11-04 | 11.99 | 12.39 | 0.40 | 3.34% | 11.97 | 12.45 | 81693 | 9937 | 1.60% |
| 2024-11-01 | 12.22 | 11.99 | -0.16 | -1.32% | 11.50 | 12.36 | 88469 | 10641 | 1.73% |
| 2024-10-31 | 12.20 | 12.15 | -0.05 | -0.41% | 11.93 | 12.30 | 78336 | 9468 | 1.53% |
| 2024-10-30 | 11.92 | 12.20 | 0.30 | 2.52% | 11.92 | 12.36 | 101154 | 12202 | 1.98% |
| 2024-10-29 | 12.04 | 11.90 | -0.14 | -1.16% | 11.71 | 12.09 | 80644 | 9626 | 1.58% |
| 2024-10-28 | 11.50 | 12.04 | 0.54 | 4.70% | 11.34 | 12.09 | 84327 | 9897 | 1.65% |
| 2024-10-25 | 11.48 | 11.50 | 0.24 | 2.13% | 11.29 | 11.69 | 81000 | 9296 | 1.59% |
| 2024-10-24 | 11.68 | 11.26 | -0.43 | -3.68% | 11.18 | 11.68 | 82357 | 9388 | 1.61% |
| 2024-10-23 | 11.15 | 11.69 | 0.54 | 4.84% | 11.09 | 11.98 | 96040 | 11171 | 1.88% |
| 2024-10-22 | 11.20 | 11.15 | 0.25 | 2.29% | 10.98 | 11.44 | 99139 | 11147 | 1.94% |
| 2024-10-21 | 10.11 | 10.90 | 0.86 | 8.57% | 10.06 | 10.99 | 87409 | 9291 | 1.71% |
| 2024-10-18 | 9.80 | 10.04 | 0.28 | 2.87% | 9.66 | 10.14 | 73460 | 7265 | 1.44% |
| 2024-10-17 | 9.65 | 9.76 | 0.13 | 1.35% | 9.61 | 9.87 | 76429 | 7445 | 1.50% |
| 2024-10-16 | 9.47 | 9.63 | 0.14 | 1.48% | 9.45 | 9.83 | 68901 | 6674 | 1.35% |
| 2024-10-15 | 9.44 | 9.49 | -0.01 | -0.11% | 9.37 | 9.79 | 58242 | 5599 | 1.14% |
| 2024-10-14 | 9.32 | 9.50 | 0.21 | 2.26% | 9.28 | 9.57 | 61361 | 5789 | 1.20% |
| 2024-10-11 | 9.45 | 9.29 | -0.17 | -1.80% | 9.22 | 9.64 | 59211 | 5575 | 1.16% |
| 2024-10-10 | 9.44 | 9.46 | 0.10 | 1.07% | 9.25 | 9.66 | 65881 | 6271 | 1.29% |
| 2024-10-09 | 10.22 | 9.36 | -1.01 | -9.74% | 9.33 | 10.27 | 79677 | 7656 | 1.56% |
| 2024-10-08 | 10.86 | 10.37 | 0.49 | 4.96% | 9.88 | 10.87 | 113287 | 11726 | 2.22% |
| 2024-09-30 | 9.50 | 9.88 | 0.66 | 7.16% | 9.26 | 9.93 | 96460 | 9230 | 1.89% |
| 2024-09-27 | 8.97 | 9.22 | 0.30 | 3.36% | 8.97 | 9.33 | 75108 | 6885 | 1.47% |
| 2024-09-26 | 8.82 | 8.92 | 0.09 | 1.02% | 8.71 | 8.92 | 88433 | 7806 | 1.73% |
| 2024-09-25 | 9.01 | 8.83 | -0.06 | -0.67% | 8.77 | 9.01 | 65139 | 5801 | 1.28% |
| 2024-09-24 | 8.84 | 8.89 | 0.05 | 0.57% | 8.76 | 9.05 | 64869 | 5780 | 1.27% |
| 2024-09-23 | 8.46 | 8.84 | 0.39 | 4.62% | 8.42 | 8.85 | 65100 | 5657 | 1.27% |
| 2024-09-20 | 8.57 | 8.45 | -0.16 | -1.86% | 8.44 | 8.63 | 69443 | 5942 | 1.36% |
| 2024-09-19 | 8.37 | 8.61 | 0.26 | 3.11% | 8.32 | 8.63 | 83700 | 7131 | 1.64% |
| 2024-09-18 | 8.64 | 8.35 | -0.25 | -2.91% | 8.30 | 8.64 | 64024 | 5383 | 1.25% |
| 2024-09-13 | 8.75 | 8.60 | -0.11 | -1.26% | 8.58 | 8.82 | 60541 | 5264 | 1.19% |
| 2024-09-12 | 8.64 | 8.71 | 0.12 | 1.40% | 8.53 | 8.85 | 63701 | 5587 | 1.25% |
| 2024-09-11 | 8.80 | 8.59 | -0.17 | -1.94% | 8.50 | 8.80 | 70689 | 6071 | 1.38% |
| 2024-09-10 | 8.60 | 8.76 | 0.25 | 2.94% | 8.51 | 8.85 | 70832 | 6168 | 1.39% |
| 2024-09-09 | 8.70 | 8.51 | -0.24 | -2.74% | 8.43 | 8.74 | 67124 | 5748 | 1.31% |
| 2024-09-06 | 8.89 | 8.75 | -0.13 | -1.46% | 8.73 | 8.96 | 57167 | 5053 | 1.12% |
| 2024-09-05 | 8.86 | 8.88 | 0.05 | 0.57% | 8.76 | 8.93 | 58682 | 5196 | 1.15% |
| 2024-09-04 | 8.88 | 8.83 | -0.12 | -1.34% | 8.68 | 8.98 | 60263 | 5314 | 1.18% |
| 2024-09-03 | 8.75 | 8.95 | 0.25 | 2.87% | 8.69 | 9.14 | 68045 | 6065 | 1.33% |
| 2024-09-02 | 8.88 | 8.70 | -0.14 | -1.58% | 8.61 | 8.93 | 67077 | 5841 | 1.31% |
| 2024-08-30 | 8.85 | 8.84 | -0.11 | -1.23% | 8.80 | 9.03 | 68152 | 6098 | 1.33% |
| 2024-08-29 | 8.76 | 8.95 | 0.09 | 1.02% | 8.65 | 9.07 | 66788 | 5950 | 1.31% |
| 2024-08-28 | 8.75 | 8.86 | 0.06 | 0.68% | 8.70 | 9.07 | 59901 | 5327 | 1.17% |
| 2024-08-27 | 9.39 | 8.80 | -0.59 | -6.28% | 8.75 | 9.52 | 68758 | 6258 | 1.35% |
| 2024-08-26 | 9.20 | 9.39 | 0.18 | 1.95% | 9.16 | 9.41 | 58337 | 5420 | 1.14% |