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 | 12.78 | 12.92 | 0.10 | 0.78% | 12.68 | 12.95 | 103773 | 13303 | 0.71% |
| 2024-12-02 | 13.00 | 12.82 | -0.18 | -1.38% | 12.72 | 13.05 | 147451 | 18986 | 1.00% |
| 2024-11-29 | 12.76 | 13.00 | 0.19 | 1.48% | 12.76 | 13.25 | 152229 | 19911 | 1.03% |
| 2024-11-28 | 13.02 | 12.81 | -0.18 | -1.39% | 12.65 | 13.04 | 106141 | 13594 | 0.72% |
| 2024-11-27 | 12.30 | 12.99 | 0.72 | 5.87% | 12.21 | 13.00 | 187573 | 23776 | 1.28% |
| 2024-11-26 | 12.34 | 12.27 | 0.10 | 0.82% | 12.16 | 12.50 | 109853 | 13532 | 0.75% |
| 2024-11-25 | 12.67 | 12.17 | -0.50 | -3.95% | 12.17 | 12.85 | 258474 | 31967 | 1.76% |
| 2024-11-22 | 13.14 | 12.67 | -0.51 | -3.87% | 12.66 | 13.18 | 136590 | 17629 | 0.93% |
| 2024-11-21 | 13.39 | 13.18 | -0.21 | -1.57% | 13.13 | 13.40 | 97783 | 12940 | 0.66% |
| 2024-11-20 | 13.45 | 13.39 | -0.06 | -0.45% | 13.31 | 13.50 | 89161 | 11938 | 0.61% |
| 2024-11-19 | 13.28 | 13.45 | 0.18 | 1.36% | 13.21 | 13.46 | 84899 | 11328 | 0.58% |
| 2024-11-18 | 13.70 | 13.27 | -0.41 | -3.00% | 13.20 | 13.80 | 127413 | 17156 | 0.87% |
| 2024-11-15 | 13.95 | 13.68 | -0.29 | -2.08% | 13.61 | 14.02 | 89356 | 12305 | 0.61% |
| 2024-11-14 | 14.16 | 13.97 | -0.19 | -1.34% | 13.96 | 14.29 | 77738 | 10946 | 0.53% |
| 2024-11-13 | 14.30 | 14.16 | -0.18 | -1.26% | 14.03 | 14.44 | 85824 | 12127 | 0.58% |
| 2024-11-12 | 14.33 | 14.34 | 0.01 | 0.07% | 14.21 | 14.66 | 134823 | 19461 | 0.92% |
| 2024-11-11 | 14.57 | 14.33 | -0.33 | -2.25% | 14.16 | 14.58 | 125353 | 17940 | 0.85% |
| 2024-11-08 | 15.15 | 14.66 | -0.30 | -2.01% | 14.56 | 15.28 | 136599 | 20244 | 0.93% |
| 2024-11-07 | 14.68 | 14.96 | 0.26 | 1.77% | 14.48 | 15.10 | 121535 | 18124 | 0.83% |
| 2024-11-06 | 14.78 | 14.70 | 0.00 | 0.00% | 14.25 | 14.92 | 163549 | 23812 | 1.11% |
| 2024-11-05 | 14.67 | 14.70 | 0.03 | 0.20% | 14.34 | 14.78 | 146774 | 21351 | 1.00% |
| 2024-11-04 | 14.76 | 14.67 | -0.08 | -0.54% | 14.38 | 15.06 | 146590 | 21407 | 1.00% |
| 2024-11-01 | 14.84 | 14.75 | -0.14 | -0.94% | 14.68 | 15.10 | 105212 | 15637 | 0.72% |
| 2024-10-31 | 15.20 | 14.89 | -0.37 | -2.42% | 14.72 | 15.28 | 169662 | 25314 | 1.15% |
| 2024-10-30 | 14.94 | 15.26 | 0.22 | 1.46% | 14.88 | 15.77 | 147443 | 22663 | 1.00% |
| 2024-10-29 | 15.36 | 15.04 | -0.31 | -2.02% | 14.96 | 15.55 | 121051 | 18367 | 0.82% |
| 2024-10-28 | 15.25 | 15.35 | 0.17 | 1.12% | 15.02 | 15.55 | 98563 | 15105 | 0.67% |
| 2024-10-25 | 14.59 | 15.18 | 0.57 | 3.90% | 14.47 | 15.48 | 212627 | 32200 | 1.45% |
| 2024-10-24 | 14.82 | 14.61 | -0.35 | -2.34% | 14.47 | 14.95 | 128059 | 18715 | 0.87% |
| 2024-10-23 | 14.94 | 14.96 | 0.02 | 0.13% | 14.77 | 15.22 | 172020 | 25813 | 1.17% |
| 2024-10-22 | 14.12 | 14.94 | 0.72 | 5.06% | 14.09 | 15.00 | 246549 | 36325 | 1.68% |
| 2024-10-21 | 13.81 | 14.22 | 0.53 | 3.87% | 13.52 | 14.45 | 219400 | 30920 | 1.49% |
| 2024-10-18 | 13.41 | 13.69 | 0.28 | 2.09% | 13.21 | 13.99 | 190547 | 25964 | 1.30% |
| 2024-10-17 | 14.43 | 13.41 | -0.89 | -6.22% | 13.41 | 14.63 | 248320 | 34283 | 1.69% |
| 2024-10-16 | 13.89 | 14.30 | 0.40 | 2.88% | 13.74 | 14.70 | 216406 | 30976 | 1.47% |
| 2024-10-15 | 13.93 | 13.90 | -0.16 | -1.14% | 13.60 | 14.27 | 156797 | 21878 | 1.07% |
| 2024-10-14 | 13.89 | 14.06 | 0.32 | 2.33% | 13.34 | 14.09 | 263023 | 36304 | 1.79% |
| 2024-10-11 | 14.15 | 13.74 | -0.42 | -2.97% | 13.54 | 14.20 | 175995 | 24262 | 1.20% |
| 2024-10-10 | 13.85 | 14.16 | 0.27 | 1.94% | 13.58 | 14.56 | 246370 | 34741 | 1.68% |
| 2024-10-09 | 14.65 | 13.89 | -1.50 | -9.75% | 13.85 | 15.39 | 312375 | 44851 | 2.12% |
| 2024-10-08 | 16.46 | 15.39 | 0.43 | 2.87% | 14.64 | 16.46 | 450970 | 70894 | 3.07% |
| 2024-09-30 | 14.91 | 14.96 | 1.29 | 9.44% | 14.03 | 14.96 | 345131 | 50436 | 2.35% |
| 2024-09-27 | 12.93 | 13.67 | 1.24 | 9.98% | 12.86 | 13.67 | 387452 | 51970 | 2.63% |
| 2024-09-26 | 11.28 | 12.43 | 1.13 | 10.00% | 11.21 | 12.43 | 318363 | 38212 | 2.16% |
| 2024-09-25 | 11.62 | 11.40 | -0.03 | -0.26% | 11.34 | 11.83 | 221395 | 25720 | 1.51% |
| 2024-09-24 | 10.95 | 11.43 | 0.82 | 7.73% | 10.79 | 11.67 | 289707 | 32607 | 1.97% |
| 2024-09-23 | 10.55 | 10.61 | 0.02 | 0.19% | 10.51 | 10.76 | 68457 | 7281 | 0.47% |
| 2024-09-20 | 10.69 | 10.59 | -0.10 | -0.94% | 10.48 | 10.69 | 70966 | 7494 | 0.48% |
| 2024-09-19 | 10.63 | 10.69 | 0.10 | 0.94% | 10.63 | 10.99 | 126149 | 13575 | 0.86% |
| 2024-09-18 | 10.54 | 10.59 | 0.05 | 0.47% | 10.40 | 10.68 | 79096 | 8323 | 0.54% |
| 2024-09-13 | 10.67 | 10.54 | -0.11 | -1.03% | 10.53 | 10.76 | 69020 | 7332 | 0.47% |
| 2024-09-12 | 10.79 | 10.65 | -0.20 | -1.84% | 10.62 | 10.95 | 87173 | 9341 | 0.59% |
| 2024-09-11 | 10.69 | 10.85 | 0.08 | 0.74% | 10.63 | 10.91 | 74939 | 8085 | 0.51% |
| 2024-09-10 | 10.75 | 10.77 | 0.01 | 0.09% | 10.49 | 10.84 | 111624 | 11901 | 0.76% |
| 2024-09-09 | 10.89 | 10.76 | -0.19 | -1.74% | 10.65 | 10.92 | 112220 | 12066 | 0.76% |
| 2024-09-06 | 11.28 | 10.95 | -0.31 | -2.75% | 10.93 | 11.29 | 101324 | 11213 | 0.69% |
| 2024-09-05 | 11.23 | 11.26 | 0.03 | 0.27% | 11.16 | 11.33 | 70459 | 7912 | 0.48% |
| 2024-09-04 | 11.44 | 11.23 | -0.23 | -2.01% | 11.20 | 11.57 | 95318 | 10756 | 0.65% |
| 2024-09-03 | 11.32 | 11.46 | 0.14 | 1.24% | 11.21 | 11.58 | 98283 | 11254 | 0.67% |
| 2024-09-02 | 11.85 | 11.32 | -0.56 | -4.71% | 11.30 | 11.88 | 136556 | 15656 | 0.93% |
| 2024-08-30 | 11.55 | 11.88 | 0.31 | 2.68% | 11.37 | 12.26 | 183840 | 21782 | 1.25% |
| 2024-08-29 | 11.46 | 11.57 | 0.06 | 0.52% | 11.43 | 11.65 | 75924 | 8769 | 0.52% |
| 2024-08-28 | 11.68 | 11.51 | -0.14 | -1.20% | 11.50 | 11.69 | 70872 | 8202 | 0.48% |
| 2024-08-27 | 11.86 | 11.65 | -0.25 | -2.10% | 11.57 | 11.95 | 113922 | 13316 | 0.77% |
| 2024-08-26 | 12.89 | 11.90 | -1.16 | -8.88% | 11.79 | 13.00 | 235961 | 28359 | 1.60% |