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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-07 | 12.49 | 13.03 | 0.61 | 4.91% | 12.49 | 13.14 | 17969 | 2325 | 1.39% |
| 2024-06-06 | 13.04 | 12.42 | -0.64 | -4.90% | 12.20 | 13.18 | 20286 | 2551 | 1.56% |
| 2024-06-05 | 13.20 | 13.06 | -0.31 | -2.32% | 13.05 | 13.37 | 10220 | 1345 | 0.79% |
| 2024-06-04 | 13.55 | 13.37 | -0.27 | -1.98% | 13.09 | 13.89 | 14565 | 1933 | 1.12% |
| 2024-06-03 | 14.10 | 13.64 | -0.45 | -3.19% | 13.51 | 14.10 | 11836 | 1626 | 0.91% |
| 2024-05-31 | 14.08 | 14.09 | -0.02 | -0.14% | 13.95 | 14.19 | 13024 | 1830 | 1.00% |
| 2024-05-30 | 14.37 | 14.11 | -0.34 | -2.35% | 14.04 | 14.50 | 16345 | 2321 | 1.26% |
| 2024-05-29 | 14.28 | 14.45 | 0.08 | 0.56% | 14.20 | 15.17 | 25228 | 3665 | 1.95% |
| 2024-05-28 | 14.58 | 14.37 | -0.25 | -1.71% | 14.30 | 15.25 | 17501 | 2558 | 1.35% |
| 2024-05-27 | 14.30 | 14.62 | 0.24 | 1.67% | 14.28 | 14.62 | 8416 | 1216 | 0.65% |
| 2024-05-24 | 14.35 | 14.38 | -0.10 | -0.69% | 14.25 | 14.67 | 9778 | 1414 | 0.75% |
| 2024-05-23 | 14.70 | 14.48 | -0.29 | -1.96% | 14.37 | 14.71 | 9409 | 1363 | 0.73% |
| 2024-05-22 | 14.94 | 14.77 | -0.10 | -0.67% | 14.66 | 14.97 | 8967 | 1325 | 0.69% |
| 2024-05-21 | 15.20 | 14.87 | -0.31 | -2.04% | 14.79 | 15.20 | 11673 | 1744 | 0.90% |
| 2024-05-20 | 15.05 | 15.18 | 0.22 | 1.47% | 15.01 | 15.28 | 15920 | 2412 | 1.23% |
| 2024-05-17 | 15.00 | 14.96 | 0.06 | 0.40% | 14.77 | 15.15 | 12591 | 1884 | 0.97% |
| 2024-05-16 | 14.87 | 14.90 | 0.12 | 0.81% | 14.64 | 15.07 | 15170 | 2255 | 1.17% |
| 2024-05-15 | 14.85 | 14.78 | -0.09 | -0.61% | 14.56 | 14.99 | 19547 | 2901 | 1.51% |
| 2024-05-14 | 14.38 | 14.87 | 0.42 | 2.91% | 14.34 | 14.97 | 18597 | 2743 | 1.43% |
| 2024-05-13 | 14.69 | 14.45 | -0.41 | -2.76% | 14.41 | 14.69 | 17015 | 2473 | 1.31% |
| 2024-05-10 | 14.87 | 14.86 | -0.02 | -0.13% | 14.61 | 15.14 | 23565 | 3494 | 1.82% |
| 2024-05-09 | 15.10 | 14.88 | -0.17 | -1.13% | 14.72 | 15.34 | 23557 | 3510 | 1.82% |
| 2024-05-08 | 15.03 | 15.05 | 0.00 | 0.00% | 14.78 | 15.35 | 24956 | 3743 | 1.93% |
| 2024-05-07 | 14.75 | 15.05 | 0.28 | 1.90% | 14.71 | 15.14 | 20017 | 2990 | 1.54% |
| 2024-05-06 | 14.61 | 14.77 | 0.17 | 1.16% | 14.46 | 14.85 | 14823 | 2177 | 1.14% |
| 2024-04-30 | 14.55 | 14.60 | 0.12 | 0.83% | 14.43 | 14.62 | 14482 | 2103 | 1.12% |
| 2024-04-29 | 14.15 | 14.48 | 0.33 | 2.33% | 14.05 | 14.52 | 21473 | 3060 | 1.66% |
| 2024-04-26 | 13.70 | 14.15 | 0.43 | 3.13% | 13.54 | 14.22 | 18736 | 2611 | 1.45% |
| 2024-04-25 | 13.31 | 13.72 | 0.25 | 1.86% | 13.30 | 13.85 | 13542 | 1857 | 1.04% |
| 2024-04-24 | 13.32 | 13.47 | 0.16 | 1.20% | 13.20 | 13.59 | 12487 | 1671 | 0.96% |
| 2024-04-23 | 13.08 | 13.31 | 0.23 | 1.76% | 12.82 | 13.52 | 14015 | 1854 | 1.08% |
| 2024-04-22 | 13.88 | 13.08 | -0.97 | -6.90% | 13.05 | 13.99 | 25232 | 3371 | 1.95% |
| 2024-04-19 | 13.80 | 14.05 | 0.45 | 3.31% | 13.38 | 14.30 | 20399 | 2861 | 1.57% |
| 2024-04-18 | 13.53 | 13.60 | 0.13 | 0.97% | 13.20 | 13.85 | 18101 | 2455 | 1.40% |
| 2024-04-17 | 12.75 | 13.47 | 0.85 | 6.74% | 12.75 | 13.58 | 19899 | 2661 | 1.53% |
| 2024-04-16 | 13.68 | 12.62 | -1.37 | -9.79% | 12.62 | 13.75 | 32035 | 4152 | 2.47% |
| 2024-04-15 | 14.35 | 13.99 | -0.79 | -5.35% | 13.42 | 14.79 | 36839 | 5198 | 2.84% |
| 2024-04-12 | 14.47 | 14.78 | 0.30 | 2.07% | 14.42 | 15.43 | 36011 | 5359 | 2.78% |
| 2024-04-11 | 14.50 | 14.48 | -0.27 | -1.83% | 14.18 | 14.70 | 16979 | 2460 | 1.31% |
| 2024-04-10 | 14.63 | 14.75 | 0.12 | 0.82% | 14.25 | 14.76 | 22200 | 3221 | 1.71% |
| 2024-04-09 | 14.41 | 14.63 | 0.14 | 0.97% | 14.30 | 14.74 | 11691 | 1700 | 0.90% |
| 2024-04-08 | 14.70 | 14.49 | -0.38 | -2.56% | 14.45 | 15.00 | 20880 | 3066 | 1.61% |
| 2024-04-03 | 14.90 | 14.87 | 0.08 | 0.54% | 14.70 | 15.26 | 26300 | 3918 | 2.03% |
| 2024-04-02 | 14.60 | 14.79 | 0.31 | 2.14% | 14.51 | 14.95 | 24741 | 3648 | 1.91% |
| 2024-04-01 | 14.30 | 14.48 | 0.11 | 0.77% | 14.13 | 14.48 | 18649 | 2670 | 1.44% |
| 2024-03-29 | 13.79 | 14.37 | 0.59 | 4.28% | 13.79 | 14.60 | 26194 | 3734 | 2.02% |
| 2024-03-28 | 13.75 | 13.78 | 0.23 | 1.70% | 13.57 | 14.07 | 18394 | 2544 | 1.42% |
| 2024-03-27 | 13.93 | 13.55 | -0.43 | -3.08% | 13.55 | 14.10 | 11934 | 1653 | 0.92% |
| 2024-03-26 | 14.03 | 13.98 | -0.15 | -1.06% | 13.77 | 14.28 | 14327 | 2001 | 1.11% |
| 2024-03-25 | 14.22 | 14.13 | 0.01 | 0.07% | 13.82 | 14.65 | 27824 | 3984 | 2.15% |
| 2024-03-22 | 14.40 | 14.12 | -0.28 | -1.94% | 14.08 | 14.40 | 13820 | 1960 | 1.07% |
| 2024-03-21 | 14.31 | 14.40 | 0.09 | 0.63% | 14.14 | 14.44 | 15390 | 2200 | 1.19% |
| 2024-03-20 | 14.15 | 14.31 | 0.17 | 1.20% | 14.10 | 14.35 | 14246 | 2027 | 1.10% |
| 2024-03-19 | 14.15 | 14.14 | 0.03 | 0.21% | 14.12 | 14.41 | 18563 | 2647 | 1.43% |
| 2024-03-18 | 14.06 | 14.11 | 0.16 | 1.15% | 13.95 | 14.14 | 16845 | 2363 | 1.30% |
| 2024-03-15 | 13.82 | 13.95 | 0.14 | 1.01% | 13.69 | 13.96 | 13167 | 1824 | 1.02% |
| 2024-03-14 | 13.99 | 13.81 | -0.10 | -0.72% | 13.62 | 14.16 | 19087 | 2650 | 1.47% |
| 2024-03-13 | 13.85 | 13.91 | 0.06 | 0.43% | 13.61 | 13.92 | 16057 | 2213 | 1.24% |
| 2024-03-12 | 13.58 | 13.85 | 0.27 | 1.99% | 13.57 | 13.88 | 19561 | 2688 | 1.51% |
| 2024-03-11 | 13.20 | 13.58 | 0.24 | 1.80% | 13.20 | 13.62 | 17037 | 2296 | 1.31% |
| 2024-03-08 | 13.50 | 13.34 | -0.16 | -1.19% | 13.09 | 13.50 | 16536 | 2192 | 1.28% |
| 2024-03-07 | 13.25 | 13.50 | 0.21 | 1.58% | 13.25 | 13.62 | 24009 | 3232 | 1.85% |
| 2024-03-06 | 12.99 | 13.29 | 0.18 | 1.37% | 12.90 | 13.40 | 13581 | 1801 | 1.05% |
| 2024-03-05 | 13.36 | 13.11 | -0.34 | -2.53% | 13.03 | 13.49 | 20796 | 2752 | 1.60% |
| 2024-03-04 | 13.43 | 13.45 | 0.02 | 0.15% | 13.32 | 13.64 | 21829 | 2933 | 1.68% |
| 2024-03-01 | 13.50 | 13.43 | -0.02 | -0.15% | 13.30 | 13.85 | 25126 | 3378 | 1.94% |