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 | 13.41 | 13.89 | 0.49 | 3.66% | 13.39 | 14.03 | 242083 | 33527 | 6.86% |
| 2024-12-02 | 13.25 | 13.40 | 0.02 | 0.15% | 13.06 | 13.44 | 133816 | 17779 | 3.79% |
| 2024-11-29 | 12.74 | 13.38 | 0.63 | 4.94% | 12.62 | 13.73 | 198724 | 26314 | 5.63% |
| 2024-11-28 | 12.88 | 12.75 | -0.12 | -0.93% | 12.72 | 12.98 | 76459 | 9835 | 2.17% |
| 2024-11-27 | 12.65 | 12.87 | 0.13 | 1.02% | 12.31 | 12.88 | 90902 | 11428 | 2.58% |
| 2024-11-26 | 12.66 | 12.74 | 0.04 | 0.31% | 12.61 | 13.06 | 88004 | 11263 | 2.49% |
| 2024-11-25 | 12.40 | 12.70 | 0.30 | 2.42% | 12.40 | 12.75 | 78993 | 9935 | 2.24% |
| 2024-11-22 | 13.06 | 12.40 | -0.79 | -5.99% | 12.40 | 13.20 | 122278 | 15665 | 3.47% |
| 2024-11-21 | 13.15 | 13.19 | 0.11 | 0.84% | 13.03 | 13.73 | 124686 | 16678 | 3.53% |
| 2024-11-20 | 12.75 | 13.08 | 0.22 | 1.71% | 12.66 | 13.18 | 89725 | 11686 | 2.54% |
| 2024-11-19 | 12.43 | 12.86 | 0.50 | 4.05% | 12.36 | 12.87 | 90371 | 11363 | 2.56% |
| 2024-11-18 | 12.88 | 12.36 | -0.58 | -4.48% | 12.23 | 13.19 | 116556 | 14586 | 3.30% |
| 2024-11-15 | 13.35 | 12.94 | -0.48 | -3.58% | 12.94 | 13.44 | 135475 | 17873 | 3.84% |
| 2024-11-14 | 13.94 | 13.42 | -0.57 | -4.07% | 13.37 | 14.08 | 128453 | 17531 | 3.64% |
| 2024-11-13 | 14.07 | 13.99 | -0.36 | -2.51% | 13.59 | 14.25 | 171434 | 23829 | 4.86% |
| 2024-11-12 | 14.71 | 14.35 | 0.01 | 0.07% | 14.03 | 14.71 | 241421 | 34704 | 6.84% |
| 2024-11-11 | 13.96 | 14.34 | 0.53 | 3.84% | 13.83 | 14.42 | 263245 | 37454 | 7.46% |
| 2024-11-08 | 13.82 | 13.81 | 0.07 | 0.51% | 13.68 | 14.06 | 208297 | 28933 | 5.90% |
| 2024-11-07 | 13.30 | 13.74 | 0.24 | 1.78% | 13.30 | 13.74 | 140996 | 19151 | 4.00% |
| 2024-11-06 | 13.71 | 13.50 | -0.17 | -1.24% | 13.40 | 13.85 | 169423 | 23116 | 4.80% |
| 2024-11-05 | 13.37 | 13.67 | 0.20 | 1.48% | 13.31 | 13.70 | 167673 | 22786 | 4.75% |
| 2024-11-04 | 13.30 | 13.47 | 0.36 | 2.75% | 13.10 | 13.71 | 112638 | 15125 | 3.19% |
| 2024-11-01 | 13.81 | 13.11 | -0.66 | -4.79% | 13.10 | 14.13 | 200323 | 26993 | 5.68% |
| 2024-10-31 | 13.60 | 13.77 | 0.18 | 1.32% | 13.48 | 13.92 | 157046 | 21610 | 4.45% |
| 2024-10-30 | 13.50 | 13.59 | -0.09 | -0.66% | 13.38 | 13.80 | 133760 | 18144 | 3.79% |
| 2024-10-29 | 14.16 | 13.68 | -0.48 | -3.39% | 13.66 | 14.24 | 187798 | 26079 | 5.32% |
| 2024-10-28 | 14.41 | 14.16 | -0.23 | -1.60% | 13.80 | 14.46 | 262180 | 36881 | 7.43% |
| 2024-10-25 | 13.79 | 14.39 | 0.62 | 4.50% | 13.61 | 14.80 | 400291 | 57522 | 11.34% |
| 2024-10-24 | 13.66 | 13.77 | 0.21 | 1.55% | 13.51 | 13.84 | 195620 | 26817 | 5.54% |
| 2024-10-23 | 13.87 | 13.56 | -0.34 | -2.45% | 13.42 | 13.90 | 187585 | 25657 | 5.32% |
| 2024-10-22 | 13.99 | 13.90 | 0.00 | 0.00% | 13.61 | 14.17 | 205441 | 28577 | 5.82% |
| 2024-10-21 | 14.01 | 13.90 | 0.29 | 2.13% | 13.70 | 14.20 | 288787 | 40253 | 8.18% |
| 2024-10-18 | 13.07 | 13.61 | 0.60 | 4.61% | 12.94 | 13.90 | 274426 | 36749 | 7.78% |
| 2024-10-17 | 13.29 | 13.01 | -0.16 | -1.21% | 12.95 | 13.45 | 226677 | 29911 | 6.42% |
| 2024-10-16 | 13.12 | 13.17 | -0.03 | -0.23% | 13.01 | 13.85 | 302472 | 40628 | 8.57% |
| 2024-10-15 | 13.43 | 13.20 | 0.35 | 2.72% | 13.18 | 13.99 | 357309 | 48469 | 10.13% |
| 2024-10-14 | 12.10 | 12.85 | 0.84 | 6.99% | 11.81 | 12.86 | 187415 | 23366 | 5.31% |
| 2024-10-11 | 12.41 | 12.01 | -0.56 | -4.46% | 11.73 | 12.65 | 152010 | 18442 | 4.31% |
| 2024-10-10 | 12.65 | 12.57 | 0.03 | 0.24% | 12.31 | 13.23 | 199508 | 25416 | 5.65% |
| 2024-10-09 | 14.00 | 12.54 | -2.40 | -16.06% | 12.50 | 14.09 | 315739 | 42031 | 8.95% |
| 2024-10-08 | 15.49 | 14.94 | 1.88 | 14.40% | 13.43 | 15.49 | 378439 | 54710 | 10.72% |
| 2024-09-30 | 11.79 | 13.06 | 1.69 | 14.86% | 11.68 | 13.32 | 338756 | 42073 | 9.60% |
| 2024-09-27 | 10.84 | 11.37 | 0.60 | 5.57% | 10.82 | 11.62 | 232355 | 26014 | 6.58% |
| 2024-09-26 | 10.54 | 10.77 | 0.22 | 2.09% | 10.39 | 10.79 | 157941 | 16721 | 4.48% |
| 2024-09-25 | 10.42 | 10.60 | 0.23 | 2.22% | 10.37 | 10.92 | 220266 | 23495 | 6.24% |
| 2024-09-24 | 10.05 | 10.37 | 0.39 | 3.91% | 9.93 | 10.40 | 175362 | 17919 | 4.97% |
| 2024-09-23 | 9.95 | 9.98 | 0.03 | 0.30% | 9.86 | 10.12 | 94287 | 9444 | 2.67% |
| 2024-09-20 | 10.19 | 9.95 | -0.16 | -1.58% | 9.86 | 10.24 | 139906 | 14016 | 3.96% |
| 2024-09-19 | 10.09 | 10.11 | 0.06 | 0.60% | 9.94 | 10.26 | 130955 | 13284 | 3.71% |
| 2024-09-18 | 10.38 | 10.05 | -0.05 | -0.50% | 9.91 | 10.46 | 154506 | 15758 | 4.38% |
| 2024-09-13 | 10.22 | 10.10 | -0.15 | -1.46% | 10.09 | 10.48 | 147853 | 15146 | 4.19% |
| 2024-09-12 | 10.62 | 10.25 | -0.39 | -3.67% | 10.22 | 10.68 | 204158 | 21227 | 5.79% |
| 2024-09-11 | 10.81 | 10.64 | -0.46 | -4.14% | 10.60 | 10.90 | 212620 | 22763 | 6.03% |
| 2024-09-10 | 10.84 | 11.10 | 0.09 | 0.82% | 10.59 | 11.20 | 313012 | 34201 | 8.87% |
| 2024-09-09 | 11.19 | 11.01 | -0.29 | -2.57% | 10.87 | 11.79 | 405648 | 45730 | 11.49% |
| 2024-09-06 | 10.40 | 11.30 | 0.81 | 7.72% | 10.31 | 11.99 | 498451 | 55586 | 14.12% |
| 2024-09-05 | 10.65 | 10.49 | -0.51 | -4.64% | 10.35 | 10.80 | 297097 | 31212 | 8.42% |
| 2024-09-04 | 10.10 | 11.00 | 0.91 | 9.02% | 10.04 | 11.90 | 372433 | 40980 | 10.55% |
| 2024-09-03 | 10.11 | 10.09 | -0.06 | -0.59% | 10.06 | 10.36 | 58043 | 5903 | 1.64% |
| 2024-09-02 | 10.34 | 10.15 | -0.14 | -1.36% | 10.10 | 10.47 | 88957 | 9188 | 2.52% |
| 2024-08-30 | 10.09 | 10.29 | 0.30 | 3.00% | 9.89 | 10.49 | 107341 | 11005 | 3.04% |
| 2024-08-29 | 9.77 | 9.99 | 0.18 | 1.83% | 9.72 | 10.02 | 68123 | 6744 | 1.93% |
| 2024-08-28 | 9.93 | 9.81 | -0.12 | -1.21% | 9.79 | 10.03 | 54408 | 5373 | 1.54% |
| 2024-08-27 | 9.96 | 9.93 | -0.10 | -1.00% | 9.84 | 10.20 | 74222 | 7409 | 2.10% |
| 2024-08-26 | 9.78 | 10.03 | 0.27 | 2.77% | 9.77 | 10.12 | 57165 | 5708 | 1.62% |