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 | 12.75 | 12.80 | -0.01 | -0.08% | 12.65 | 13.05 | 215034 | 27606 | 1.90% |
| 2024-12-02 | 12.50 | 12.81 | 0.29 | 2.32% | 12.50 | 12.82 | 220649 | 27971 | 1.95% |
| 2024-11-29 | 12.34 | 12.52 | 0.14 | 1.13% | 12.30 | 12.72 | 241866 | 30368 | 2.14% |
| 2024-11-28 | 12.50 | 12.38 | -0.12 | -0.96% | 12.32 | 12.58 | 144841 | 18028 | 1.28% |
| 2024-11-27 | 12.31 | 12.50 | 0.15 | 1.21% | 12.15 | 12.50 | 151261 | 18604 | 1.34% |
| 2024-11-26 | 12.21 | 12.35 | 0.19 | 1.56% | 12.20 | 12.57 | 180803 | 22435 | 1.60% |
| 2024-11-25 | 12.35 | 12.16 | -0.24 | -1.94% | 12.16 | 12.47 | 217158 | 26716 | 1.92% |
| 2024-11-22 | 12.92 | 12.40 | -0.53 | -4.10% | 12.39 | 12.95 | 199164 | 25223 | 1.76% |
| 2024-11-21 | 12.93 | 12.93 | -0.04 | -0.31% | 12.82 | 12.99 | 136647 | 17632 | 1.21% |
| 2024-11-20 | 12.86 | 12.97 | 0.08 | 0.62% | 12.79 | 13.03 | 188479 | 24297 | 1.67% |
| 2024-11-19 | 12.82 | 12.89 | 0.12 | 0.94% | 12.63 | 12.90 | 181668 | 23269 | 1.61% |
| 2024-11-18 | 12.97 | 12.77 | -0.13 | -1.01% | 12.71 | 13.04 | 188456 | 24234 | 1.67% |
| 2024-11-15 | 12.92 | 12.90 | -0.10 | -0.77% | 12.88 | 13.15 | 213447 | 27774 | 1.89% |
| 2024-11-14 | 13.51 | 13.00 | -0.52 | -3.85% | 12.98 | 13.52 | 280111 | 37071 | 2.48% |
| 2024-11-13 | 13.43 | 13.52 | -0.05 | -0.37% | 13.31 | 13.66 | 235323 | 31673 | 2.08% |
| 2024-11-12 | 13.65 | 13.57 | -0.05 | -0.37% | 13.44 | 13.93 | 375006 | 51486 | 3.32% |
| 2024-11-11 | 13.46 | 13.62 | -0.02 | -0.15% | 13.33 | 13.63 | 309131 | 41658 | 2.74% |
| 2024-11-08 | 14.13 | 13.64 | -0.25 | -1.80% | 13.60 | 14.23 | 460619 | 63429 | 4.08% |
| 2024-11-07 | 13.10 | 13.89 | 0.69 | 5.23% | 13.01 | 13.90 | 552000 | 75399 | 4.89% |
| 2024-11-06 | 13.27 | 13.20 | -0.06 | -0.45% | 13.15 | 13.48 | 354749 | 47264 | 3.14% |
| 2024-11-05 | 12.80 | 13.26 | 0.46 | 3.59% | 12.71 | 13.30 | 474622 | 62418 | 4.20% |
| 2024-11-04 | 12.57 | 12.80 | 0.18 | 1.43% | 12.56 | 12.81 | 199612 | 25380 | 1.77% |
| 2024-11-01 | 12.70 | 12.62 | -0.12 | -0.94% | 12.50 | 12.89 | 244361 | 31033 | 2.16% |
| 2024-10-31 | 12.70 | 12.74 | 0.04 | 0.31% | 12.60 | 12.87 | 228730 | 29159 | 2.02% |
| 2024-10-30 | 12.70 | 12.70 | -0.04 | -0.31% | 12.57 | 12.83 | 208123 | 26422 | 1.84% |
| 2024-10-29 | 13.03 | 12.74 | -0.32 | -2.45% | 12.71 | 13.24 | 362464 | 46779 | 3.21% |
| 2024-10-28 | 12.70 | 13.06 | -0.41 | -3.04% | 12.44 | 13.07 | 639791 | 81760 | 5.66% |
| 2024-10-25 | 13.34 | 13.47 | -0.07 | -0.52% | 13.23 | 13.63 | 365506 | 49030 | 3.23% |
| 2024-10-24 | 13.20 | 13.54 | 0.44 | 3.36% | 13.19 | 13.85 | 535210 | 72579 | 4.74% |
| 2024-10-23 | 13.17 | 13.10 | -0.08 | -0.61% | 13.00 | 13.24 | 333565 | 43718 | 2.95% |
| 2024-10-22 | 12.91 | 13.18 | 0.26 | 2.01% | 12.83 | 13.18 | 275323 | 35848 | 2.44% |
| 2024-10-21 | 13.02 | 12.92 | -0.05 | -0.39% | 12.70 | 13.15 | 308370 | 39821 | 2.73% |
| 2024-10-18 | 12.50 | 12.97 | 0.47 | 3.76% | 12.43 | 13.30 | 398118 | 51233 | 3.52% |
| 2024-10-17 | 12.68 | 12.50 | -0.09 | -0.71% | 12.49 | 12.80 | 194528 | 24601 | 1.72% |
| 2024-10-16 | 12.64 | 12.59 | -0.22 | -1.72% | 12.45 | 12.85 | 250094 | 31680 | 2.21% |
| 2024-10-15 | 13.31 | 12.81 | -0.50 | -3.76% | 12.79 | 13.31 | 257897 | 33598 | 2.28% |
| 2024-10-14 | 13.40 | 13.31 | -0.04 | -0.30% | 12.91 | 13.45 | 285367 | 37631 | 2.53% |
| 2024-10-11 | 13.83 | 13.35 | -0.59 | -4.23% | 13.16 | 13.87 | 233133 | 31440 | 2.06% |
| 2024-10-10 | 14.13 | 13.94 | -0.06 | -0.43% | 13.69 | 14.59 | 330362 | 46565 | 2.92% |
| 2024-10-09 | 15.22 | 14.00 | -2.00 | -12.50% | 13.95 | 15.22 | 593844 | 86736 | 5.26% |
| 2024-10-08 | 17.36 | 16.00 | 1.10 | 7.38% | 15.13 | 17.77 | 926597 | 152595 | 8.20% |
| 2024-09-30 | 13.51 | 14.90 | 1.95 | 15.06% | 13.25 | 15.00 | 698705 | 98347 | 6.18% |
| 2024-09-27 | 12.30 | 12.95 | 0.94 | 7.83% | 12.30 | 13.10 | 448194 | 56527 | 3.97% |
| 2024-09-26 | 11.31 | 12.01 | 0.65 | 5.72% | 11.27 | 12.03 | 331621 | 38800 | 2.93% |
| 2024-09-25 | 11.38 | 11.36 | 0.15 | 1.34% | 11.31 | 11.58 | 228897 | 26204 | 2.03% |
| 2024-09-24 | 10.91 | 11.21 | 0.37 | 3.41% | 10.83 | 11.25 | 225185 | 24939 | 1.99% |
| 2024-09-23 | 11.03 | 10.84 | -0.19 | -1.72% | 10.80 | 11.06 | 78786 | 8578 | 0.70% |
| 2024-09-20 | 11.10 | 11.03 | -0.07 | -0.63% | 10.94 | 11.10 | 58767 | 6463 | 0.52% |
| 2024-09-19 | 10.86 | 11.10 | 0.26 | 2.40% | 10.86 | 11.25 | 101706 | 11258 | 0.90% |
| 2024-09-18 | 10.74 | 10.84 | 0.09 | 0.84% | 10.66 | 10.84 | 57775 | 6208 | 0.51% |
| 2024-09-13 | 10.81 | 10.75 | -0.05 | -0.46% | 10.73 | 10.88 | 81973 | 8854 | 0.73% |
| 2024-09-12 | 10.86 | 10.80 | -0.09 | -0.83% | 10.79 | 11.07 | 76596 | 8369 | 0.68% |
| 2024-09-11 | 10.78 | 10.89 | 0.12 | 1.11% | 10.68 | 10.96 | 71933 | 7809 | 0.64% |
| 2024-09-10 | 10.85 | 10.77 | -0.11 | -1.01% | 10.65 | 10.91 | 67808 | 7289 | 0.60% |
| 2024-09-09 | 10.83 | 10.88 | 0.01 | 0.09% | 10.78 | 10.94 | 61484 | 6668 | 0.54% |
| 2024-09-06 | 11.09 | 10.87 | -0.21 | -1.90% | 10.86 | 11.11 | 51290 | 5609 | 0.45% |
| 2024-09-05 | 10.93 | 11.08 | 0.17 | 1.56% | 10.91 | 11.10 | 65421 | 7228 | 0.58% |
| 2024-09-04 | 10.90 | 10.91 | -0.05 | -0.46% | 10.87 | 11.04 | 48462 | 5307 | 0.43% |
| 2024-09-03 | 10.83 | 10.96 | 0.08 | 0.74% | 10.73 | 11.04 | 76656 | 8369 | 0.68% |
| 2024-09-02 | 11.26 | 10.88 | -0.41 | -3.63% | 10.86 | 11.29 | 115900 | 12790 | 1.03% |
| 2024-08-30 | 11.26 | 11.29 | 0.05 | 0.44% | 11.08 | 11.48 | 132127 | 14951 | 1.17% |
| 2024-08-29 | 10.99 | 11.24 | 0.24 | 2.18% | 10.98 | 11.27 | 87954 | 9822 | 0.78% |
| 2024-08-28 | 10.93 | 11.00 | 0.05 | 0.46% | 10.83 | 11.06 | 65037 | 7130 | 0.58% |
| 2024-08-27 | 10.89 | 10.95 | 0.04 | 0.37% | 10.85 | 11.04 | 67060 | 7339 | 0.59% |
| 2024-08-26 | 10.95 | 10.91 | -0.04 | -0.37% | 10.85 | 11.00 | 65989 | 7198 | 0.58% |