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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-13 | 11.95 | 11.79 | -0.18 | -1.50% | 11.77 | 11.99 | 11291 | 1339 | 0.53% |
| 2024-09-12 | 12.04 | 11.97 | -0.03 | -0.25% | 11.66 | 12.16 | 12296 | 1484 | 0.58% |
| 2024-09-11 | 11.94 | 12.00 | 0.06 | 0.50% | 11.92 | 12.11 | 12192 | 1466 | 0.57% |
| 2024-09-10 | 12.06 | 11.94 | -0.08 | -0.67% | 11.76 | 12.09 | 13278 | 1581 | 0.63% |
| 2024-09-09 | 11.99 | 12.02 | -0.02 | -0.17% | 11.93 | 12.15 | 11585 | 1394 | 0.55% |
| 2024-09-06 | 12.40 | 12.04 | -0.36 | -2.90% | 12.02 | 12.44 | 16394 | 1995 | 0.77% |
| 2024-09-05 | 12.52 | 12.40 | 0.02 | 0.16% | 12.35 | 12.52 | 11564 | 1433 | 0.54% |
| 2024-09-04 | 12.33 | 12.38 | -0.05 | -0.40% | 12.30 | 12.55 | 14414 | 1789 | 0.68% |
| 2024-09-03 | 12.22 | 12.43 | 0.16 | 1.30% | 12.22 | 12.48 | 18590 | 2307 | 0.88% |
| 2024-09-02 | 12.36 | 12.27 | -0.08 | -0.65% | 12.26 | 12.54 | 28176 | 3497 | 1.33% |
| 2024-08-30 | 12.16 | 12.35 | 0.28 | 2.32% | 12.10 | 12.62 | 42543 | 5254 | 2.00% |
| 2024-08-29 | 11.71 | 12.07 | 0.26 | 2.20% | 11.67 | 12.10 | 19891 | 2370 | 0.94% |
| 2024-08-28 | 11.55 | 11.81 | 0.15 | 1.29% | 11.55 | 11.86 | 13033 | 1531 | 0.61% |
| 2024-08-27 | 11.74 | 11.66 | -0.23 | -1.93% | 11.65 | 11.89 | 13724 | 1609 | 0.65% |
| 2024-08-26 | 11.61 | 11.89 | 0.25 | 2.15% | 11.60 | 11.90 | 16695 | 1971 | 0.79% |
| 2024-08-23 | 11.67 | 11.64 | 0.07 | 0.61% | 11.50 | 11.68 | 21554 | 2501 | 1.02% |
| 2024-08-22 | 11.80 | 11.57 | -0.42 | -3.50% | 11.57 | 12.03 | 30064 | 3541 | 1.42% |
| 2024-08-21 | 11.87 | 11.99 | 0.12 | 1.01% | 11.85 | 12.04 | 15115 | 1808 | 0.71% |
| 2024-08-20 | 12.25 | 11.87 | -0.34 | -2.78% | 11.86 | 12.26 | 25060 | 3007 | 1.18% |
| 2024-08-19 | 12.35 | 12.21 | -0.19 | -1.53% | 12.06 | 12.40 | 51013 | 6219 | 2.40% |
| 2024-08-16 | 12.18 | 12.40 | 0.17 | 1.39% | 12.13 | 12.63 | 45560 | 5640 | 2.15% |
| 2024-08-15 | 12.09 | 12.23 | 0.15 | 1.24% | 11.96 | 12.26 | 22809 | 2767 | 1.07% |
| 2024-08-14 | 12.49 | 12.08 | -0.42 | -3.36% | 12.06 | 12.60 | 30834 | 3789 | 1.45% |
| 2024-08-13 | 12.21 | 12.50 | 0.20 | 1.63% | 12.20 | 12.50 | 15247 | 1885 | 0.72% |
| 2024-08-12 | 12.44 | 12.30 | -0.11 | -0.89% | 12.24 | 12.49 | 15572 | 1920 | 0.73% |
| 2024-08-09 | 12.55 | 12.41 | -0.09 | -0.72% | 12.41 | 12.67 | 14998 | 1884 | 0.71% |
| 2024-08-08 | 12.58 | 12.50 | -0.18 | -1.42% | 12.39 | 12.68 | 17899 | 2240 | 0.84% |
| 2024-08-07 | 12.55 | 12.68 | 0.04 | 0.32% | 12.55 | 12.75 | 16042 | 2034 | 0.76% |
| 2024-08-06 | 12.58 | 12.64 | 0.11 | 0.88% | 12.49 | 12.71 | 21161 | 2665 | 1.00% |
| 2024-08-05 | 12.76 | 12.53 | -0.27 | -2.11% | 12.35 | 12.95 | 43969 | 5554 | 2.07% |
| 2024-08-02 | 12.86 | 12.80 | -0.13 | -1.01% | 12.76 | 13.03 | 33941 | 4381 | 1.60% |
| 2024-08-01 | 12.99 | 12.93 | -0.03 | -0.23% | 12.78 | 13.08 | 32997 | 4264 | 1.55% |
| 2024-07-31 | 12.55 | 12.96 | 0.36 | 2.86% | 12.40 | 13.00 | 36058 | 4615 | 1.70% |
| 2024-07-30 | 12.57 | 12.60 | -0.04 | -0.32% | 12.52 | 12.77 | 20194 | 2549 | 0.95% |
| 2024-07-29 | 12.74 | 12.64 | -0.05 | -0.39% | 12.48 | 12.81 | 24821 | 3140 | 1.17% |
| 2024-07-26 | 12.56 | 12.69 | 0.22 | 1.76% | 12.54 | 12.85 | 27794 | 3516 | 1.31% |
| 2024-07-25 | 12.30 | 12.47 | 0.02 | 0.16% | 12.27 | 12.85 | 24985 | 3130 | 1.18% |
| 2024-07-24 | 12.68 | 12.45 | -0.36 | -2.81% | 12.30 | 12.85 | 39598 | 4972 | 1.86% |
| 2024-07-23 | 13.11 | 12.81 | -0.27 | -2.06% | 12.81 | 13.20 | 27732 | 3611 | 1.31% |
| 2024-07-22 | 12.92 | 13.08 | 0.16 | 1.24% | 12.81 | 13.13 | 31842 | 4144 | 1.50% |
| 2024-07-19 | 13.08 | 12.92 | -0.18 | -1.37% | 12.89 | 13.32 | 41628 | 5459 | 1.96% |
| 2024-07-18 | 13.13 | 13.10 | -0.22 | -1.65% | 12.81 | 13.30 | 40847 | 5323 | 1.92% |
| 2024-07-17 | 13.08 | 13.32 | 0.23 | 1.76% | 12.70 | 13.45 | 69925 | 9187 | 3.29% |
| 2024-07-16 | 13.78 | 13.09 | -0.79 | -5.69% | 12.98 | 13.87 | 86518 | 11492 | 4.07% |
| 2024-07-15 | 14.32 | 13.88 | -0.71 | -4.87% | 13.76 | 14.42 | 75519 | 10552 | 3.56% |
| 2024-07-12 | 14.93 | 14.59 | -0.45 | -2.99% | 14.50 | 14.93 | 74614 | 10950 | 3.51% |
| 2024-07-11 | 15.25 | 15.04 | 0.01 | 0.07% | 14.81 | 15.28 | 113332 | 17040 | 5.34% |
| 2024-07-10 | 14.76 | 15.03 | 0.11 | 0.74% | 14.52 | 15.25 | 126816 | 18897 | 5.97% |
| 2024-07-09 | 14.76 | 14.92 | 0.03 | 0.20% | 14.21 | 15.06 | 124266 | 18256 | 5.85% |
| 2024-07-08 | 14.98 | 14.89 | -0.41 | -2.68% | 14.50 | 15.21 | 134284 | 19883 | 6.32% |
| 2024-07-05 | 14.28 | 15.30 | 0.58 | 3.94% | 13.90 | 15.45 | 177528 | 25828 | 8.36% |
| 2024-07-04 | 13.69 | 14.72 | 1.19 | 8.80% | 13.54 | 15.50 | 174299 | 25308 | 8.21% |
| 2024-07-03 | 13.84 | 13.53 | -0.27 | -1.96% | 13.50 | 13.84 | 20759 | 2827 | 0.98% |
| 2024-07-02 | 14.08 | 13.80 | -0.27 | -1.92% | 13.70 | 14.13 | 35108 | 4870 | 1.65% |
| 2024-07-01 | 13.61 | 14.07 | 0.45 | 3.30% | 13.61 | 14.18 | 35755 | 4975 | 1.68% |
| 2024-06-28 | 13.60 | 13.62 | -0.07 | -0.51% | 13.56 | 13.98 | 20938 | 2890 | 0.99% |
| 2024-06-27 | 14.00 | 13.69 | -0.31 | -2.21% | 13.64 | 14.13 | 22272 | 3095 | 1.05% |
| 2024-06-26 | 13.60 | 14.00 | 0.49 | 3.63% | 13.36 | 14.02 | 25217 | 3458 | 1.19% |
| 2024-06-25 | 13.51 | 13.51 | 0.10 | 0.75% | 13.41 | 13.77 | 25885 | 3522 | 1.22% |
| 2024-06-24 | 14.01 | 13.41 | -0.70 | -4.96% | 13.39 | 14.07 | 38563 | 5238 | 1.82% |
| 2024-06-21 | 14.10 | 14.11 | -0.05 | -0.35% | 13.94 | 14.28 | 21627 | 3057 | 1.02% |
| 2024-06-20 | 14.46 | 14.16 | -0.36 | -2.48% | 14.12 | 14.79 | 27175 | 3921 | 1.28% |
| 2024-06-19 | 14.59 | 14.52 | -0.09 | -0.62% | 14.50 | 14.77 | 26532 | 3882 | 1.25% |
| 2024-06-18 | 14.33 | 14.61 | 0.28 | 1.95% | 14.19 | 14.63 | 22994 | 3341 | 1.08% |
| 2024-06-17 | 14.39 | 14.33 | 0.08 | 0.56% | 14.18 | 14.42 | 18963 | 2712 | 0.89% |
| 2024-06-14 | 14.49 | 14.25 | -0.30 | -2.06% | 14.20 | 14.57 | 30707 | 4398 | 1.45% |
| 2024-06-13 | 14.54 | 14.55 | -0.05 | -0.34% | 14.34 | 14.65 | 38083 | 5518 | 1.79% |
| 2024-06-12 | 14.24 | 14.60 | 0.32 | 2.24% | 14.24 | 14.69 | 34460 | 5020 | 1.62% |
| 2024-06-11 | 14.00 | 14.28 | 0.31 | 2.22% | 13.66 | 14.39 | 41978 | 5921 | 1.98% |