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 | 13.11 | 13.16 | 0.00 | 0.00% | 12.91 | 13.35 | 44921 | 5898 | 0.53% |
| 2024-12-02 | 13.01 | 13.16 | 0.15 | 1.15% | 12.95 | 13.35 | 58349 | 7701 | 0.69% |
| 2024-11-29 | 13.00 | 13.01 | 0.01 | 0.08% | 12.92 | 13.35 | 69128 | 9078 | 0.81% |
| 2024-11-28 | 13.02 | 13.00 | -0.11 | -0.84% | 12.92 | 13.30 | 52452 | 6864 | 0.62% |
| 2024-11-27 | 12.80 | 13.11 | 0.22 | 1.71% | 12.41 | 13.12 | 74040 | 9460 | 0.87% |
| 2024-11-26 | 12.38 | 12.89 | 0.49 | 3.95% | 12.38 | 12.98 | 68959 | 8832 | 0.81% |
| 2024-11-25 | 12.34 | 12.40 | 0.11 | 0.90% | 12.20 | 12.51 | 26999 | 3327 | 0.32% |
| 2024-11-22 | 12.70 | 12.29 | -0.46 | -3.61% | 12.28 | 12.79 | 39359 | 4932 | 0.46% |
| 2024-11-21 | 12.58 | 12.75 | 0.15 | 1.19% | 12.45 | 12.87 | 55785 | 7083 | 0.66% |
| 2024-11-20 | 12.51 | 12.60 | 0.13 | 1.04% | 12.20 | 12.64 | 59950 | 7458 | 0.70% |
| 2024-11-19 | 12.20 | 12.47 | 0.31 | 2.55% | 12.17 | 12.47 | 38256 | 4721 | 0.45% |
| 2024-11-18 | 12.58 | 12.16 | -0.41 | -3.26% | 12.07 | 12.77 | 80609 | 9955 | 0.95% |
| 2024-11-15 | 12.77 | 12.57 | -0.20 | -1.57% | 12.54 | 12.96 | 32478 | 4145 | 0.38% |
| 2024-11-14 | 12.91 | 12.77 | -0.32 | -2.44% | 12.73 | 13.10 | 39922 | 5158 | 0.47% |
| 2024-11-13 | 13.29 | 13.09 | -0.34 | -2.53% | 12.95 | 13.38 | 57980 | 7597 | 0.68% |
| 2024-11-12 | 13.18 | 13.43 | 0.18 | 1.36% | 13.11 | 13.69 | 79453 | 10675 | 0.93% |
| 2024-11-11 | 13.30 | 13.25 | -0.18 | -1.34% | 12.73 | 13.43 | 112394 | 14679 | 1.32% |
| 2024-11-08 | 13.55 | 13.43 | 0.10 | 0.75% | 13.15 | 13.77 | 97141 | 13047 | 1.14% |
| 2024-11-07 | 12.60 | 13.33 | 0.67 | 5.29% | 12.50 | 13.44 | 123028 | 16215 | 1.44% |
| 2024-11-06 | 12.80 | 12.66 | -0.13 | -1.02% | 12.50 | 12.85 | 68425 | 8665 | 0.80% |
| 2024-11-05 | 12.33 | 12.79 | 0.31 | 2.48% | 12.12 | 12.97 | 117316 | 14959 | 1.38% |
| 2024-11-04 | 12.37 | 12.48 | 0.07 | 0.56% | 11.80 | 12.60 | 142519 | 17368 | 1.67% |
| 2024-11-01 | 12.21 | 12.41 | 0.12 | 0.98% | 12.00 | 12.60 | 110933 | 13699 | 1.30% |
| 2024-10-31 | 11.75 | 12.29 | 0.60 | 5.13% | 11.73 | 12.64 | 170117 | 20918 | 2.00% |
| 2024-10-30 | 11.62 | 11.69 | -0.06 | -0.51% | 11.52 | 11.87 | 60443 | 7060 | 0.71% |
| 2024-10-29 | 12.38 | 11.75 | -0.54 | -4.39% | 11.70 | 12.52 | 110864 | 13295 | 1.30% |
| 2024-10-28 | 11.46 | 12.29 | 0.83 | 7.24% | 11.30 | 12.34 | 157763 | 19017 | 1.85% |
| 2024-10-25 | 11.54 | 11.46 | -0.07 | -0.61% | 11.37 | 11.68 | 56374 | 6452 | 0.66% |
| 2024-10-24 | 11.72 | 11.53 | -0.18 | -1.54% | 11.47 | 11.80 | 43316 | 5019 | 0.51% |
| 2024-10-23 | 11.49 | 11.71 | 0.16 | 1.39% | 11.36 | 11.88 | 105801 | 12382 | 1.24% |
| 2024-10-22 | 11.21 | 11.55 | 0.29 | 2.58% | 11.16 | 11.69 | 89807 | 10302 | 1.05% |
| 2024-10-21 | 11.09 | 11.26 | 0.16 | 1.44% | 10.91 | 11.42 | 100288 | 11253 | 1.18% |
| 2024-10-18 | 10.75 | 11.10 | 0.32 | 2.97% | 10.68 | 11.32 | 108190 | 11867 | 1.27% |
| 2024-10-17 | 11.06 | 10.78 | -0.33 | -2.97% | 10.76 | 11.14 | 71423 | 7814 | 0.84% |
| 2024-10-16 | 10.93 | 11.11 | 0.05 | 0.45% | 10.85 | 11.20 | 81986 | 9044 | 0.96% |
| 2024-10-15 | 11.47 | 11.06 | -0.53 | -4.57% | 11.01 | 11.69 | 110568 | 12519 | 1.30% |
| 2024-10-14 | 11.36 | 11.59 | -0.09 | -0.77% | 11.12 | 11.74 | 125203 | 14331 | 1.47% |
| 2024-10-11 | 11.32 | 11.68 | 0.37 | 3.27% | 11.27 | 11.95 | 171960 | 20022 | 2.02% |
| 2024-10-10 | 11.02 | 11.31 | 0.21 | 1.89% | 10.95 | 11.63 | 129759 | 14694 | 1.52% |
| 2024-10-09 | 11.99 | 11.10 | -1.23 | -9.98% | 11.10 | 11.99 | 181649 | 20726 | 2.13% |
| 2024-10-08 | 13.49 | 12.33 | -0.01 | -0.08% | 12.00 | 13.50 | 297499 | 38082 | 3.49% |
| 2024-09-30 | 11.89 | 12.34 | 1.12 | 9.98% | 11.75 | 12.34 | 249612 | 30124 | 2.93% |
| 2024-09-27 | 10.90 | 11.22 | 1.02 | 10.00% | 10.78 | 11.22 | 56419 | 6273 | 0.66% |
| 2024-09-26 | 9.60 | 10.20 | 0.59 | 6.14% | 9.58 | 10.23 | 80964 | 8064 | 0.95% |
| 2024-09-25 | 9.82 | 9.61 | -0.14 | -1.44% | 9.59 | 9.91 | 57931 | 5657 | 0.68% |
| 2024-09-24 | 9.46 | 9.75 | 0.37 | 3.94% | 9.40 | 9.77 | 53113 | 5100 | 0.62% |
| 2024-09-23 | 9.50 | 9.38 | -0.17 | -1.78% | 9.34 | 9.55 | 38758 | 3656 | 0.46% |
| 2024-09-20 | 9.48 | 9.55 | 0.03 | 0.32% | 9.33 | 9.60 | 35933 | 3411 | 0.42% |
| 2024-09-19 | 9.19 | 9.52 | 0.34 | 3.70% | 9.16 | 9.68 | 58574 | 5553 | 0.69% |
| 2024-09-18 | 9.23 | 9.18 | -0.14 | -1.50% | 9.10 | 9.33 | 51821 | 4758 | 0.61% |
| 2024-09-13 | 9.42 | 9.32 | -0.13 | -1.38% | 9.28 | 9.55 | 43128 | 4041 | 0.51% |
| 2024-09-12 | 9.56 | 9.45 | -0.13 | -1.36% | 9.43 | 9.67 | 36983 | 3527 | 0.43% |
| 2024-09-11 | 9.42 | 9.58 | 0.07 | 0.74% | 9.42 | 9.72 | 35541 | 3412 | 0.42% |
| 2024-09-10 | 9.40 | 9.51 | 0.06 | 0.63% | 9.38 | 9.55 | 40427 | 3829 | 0.47% |
| 2024-09-09 | 9.21 | 9.45 | 0.14 | 1.50% | 9.11 | 9.60 | 68965 | 6503 | 0.81% |
| 2024-09-06 | 9.42 | 9.31 | -0.11 | -1.17% | 9.29 | 9.48 | 47357 | 4439 | 0.56% |
| 2024-09-05 | 9.18 | 9.42 | 0.16 | 1.73% | 9.18 | 9.46 | 59504 | 5577 | 0.70% |
| 2024-09-04 | 9.20 | 9.26 | -0.06 | -0.64% | 9.18 | 9.46 | 79398 | 7372 | 0.93% |
| 2024-09-03 | 9.01 | 9.32 | 0.31 | 3.44% | 8.91 | 9.43 | 121882 | 11266 | 1.43% |
| 2024-09-02 | 9.20 | 9.01 | 0.02 | 0.22% | 8.81 | 9.20 | 188411 | 17076 | 2.21% |
| 2024-08-30 | 8.88 | 8.99 | 0.82 | 10.04% | 8.88 | 8.99 | 52272 | 4681 | 0.61% |
| 2024-08-29 | 7.91 | 8.17 | 0.19 | 2.38% | 7.91 | 8.19 | 30729 | 2484 | 0.36% |
| 2024-08-28 | 8.00 | 7.98 | -0.04 | -0.50% | 7.89 | 8.10 | 25423 | 2033 | 0.30% |
| 2024-08-27 | 8.00 | 8.02 | 0.02 | 0.25% | 7.88 | 8.07 | 27984 | 2236 | 0.33% |
| 2024-08-26 | 7.97 | 8.00 | -0.03 | -0.37% | 7.95 | 8.14 | 33945 | 2724 | 0.40% |