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 | 12.32 | 12.23 | -0.16 | -1.29% | 12.13 | 12.39 | 43462 | 5312 | 2.91% |
| 2024-12-02 | 12.18 | 12.39 | 0.23 | 1.89% | 12.14 | 12.42 | 57560 | 7086 | 3.86% |
| 2024-11-29 | 12.07 | 12.16 | 0.01 | 0.08% | 11.95 | 12.24 | 56510 | 6852 | 3.79% |
| 2024-11-28 | 11.97 | 12.15 | 0.13 | 1.08% | 11.92 | 12.42 | 67544 | 8243 | 4.53% |
| 2024-11-27 | 11.89 | 12.02 | 0.05 | 0.42% | 11.53 | 12.04 | 46424 | 5468 | 3.11% |
| 2024-11-26 | 12.04 | 11.97 | -0.06 | -0.50% | 11.89 | 12.28 | 53035 | 6405 | 3.56% |
| 2024-11-25 | 11.98 | 12.03 | -0.48 | -3.84% | 11.81 | 12.21 | 96566 | 11591 | 6.47% |
| 2024-11-22 | 12.18 | 12.51 | 0.25 | 2.04% | 12.08 | 13.00 | 131056 | 16485 | 8.79% |
| 2024-11-21 | 12.43 | 12.26 | -0.18 | -1.45% | 12.06 | 12.45 | 40525 | 4961 | 2.72% |
| 2024-11-20 | 12.30 | 12.44 | 0.08 | 0.65% | 12.20 | 12.57 | 41881 | 5204 | 2.81% |
| 2024-11-19 | 12.03 | 12.36 | 0.33 | 2.74% | 11.94 | 12.36 | 41004 | 4977 | 2.75% |
| 2024-11-18 | 12.41 | 12.03 | -0.30 | -2.43% | 11.92 | 12.52 | 53218 | 6497 | 3.57% |
| 2024-11-15 | 12.64 | 12.33 | -0.31 | -2.45% | 12.32 | 12.81 | 52321 | 6582 | 3.51% |
| 2024-11-14 | 13.27 | 12.64 | -0.78 | -5.81% | 12.61 | 13.27 | 97978 | 12627 | 6.57% |
| 2024-11-13 | 13.44 | 13.42 | -0.40 | -2.89% | 13.26 | 14.03 | 147145 | 20034 | 9.86% |
| 2024-11-12 | 13.19 | 13.82 | 0.75 | 5.74% | 13.10 | 14.36 | 215696 | 29930 | 14.46% |
| 2024-11-11 | 12.80 | 13.07 | 0.13 | 1.00% | 12.70 | 13.10 | 70999 | 9210 | 4.76% |
| 2024-11-08 | 13.30 | 12.94 | -0.29 | -2.19% | 12.83 | 13.39 | 108722 | 14181 | 7.29% |
| 2024-11-07 | 12.71 | 13.23 | 0.40 | 3.12% | 12.52 | 13.39 | 149238 | 19452 | 10.00% |
| 2024-11-06 | 12.94 | 12.83 | -0.15 | -1.16% | 12.64 | 13.19 | 145397 | 18764 | 9.75% |
| 2024-11-05 | 13.40 | 12.98 | -0.09 | -0.69% | 12.71 | 13.46 | 159326 | 20625 | 10.68% |
| 2024-11-04 | 12.78 | 13.07 | 0.29 | 2.27% | 12.35 | 13.34 | 206319 | 26438 | 13.83% |
| 2024-11-01 | 11.84 | 12.78 | 0.93 | 7.85% | 11.42 | 13.65 | 193094 | 24278 | 12.94% |
| 2024-10-31 | 11.79 | 11.85 | -0.04 | -0.34% | 11.76 | 12.03 | 39360 | 4680 | 2.64% |
| 2024-10-30 | 11.98 | 11.89 | -0.12 | -1.00% | 11.70 | 12.18 | 46058 | 5501 | 3.09% |
| 2024-10-29 | 12.38 | 12.01 | -0.31 | -2.52% | 11.96 | 12.60 | 55046 | 6699 | 3.69% |
| 2024-10-28 | 12.10 | 12.32 | 0.45 | 3.79% | 12.02 | 12.32 | 55139 | 6716 | 3.70% |
| 2024-10-25 | 11.63 | 11.87 | 0.26 | 2.24% | 11.61 | 11.94 | 48520 | 5729 | 3.25% |
| 2024-10-24 | 11.68 | 11.61 | -0.13 | -1.11% | 11.59 | 11.89 | 36737 | 4304 | 2.46% |
| 2024-10-23 | 11.93 | 11.74 | -0.21 | -1.76% | 11.69 | 11.93 | 46770 | 5524 | 3.14% |
| 2024-10-22 | 11.65 | 11.95 | 0.19 | 1.62% | 11.60 | 11.97 | 61540 | 7264 | 4.13% |
| 2024-10-21 | 11.46 | 11.76 | 0.31 | 2.71% | 11.36 | 11.84 | 68520 | 7943 | 4.59% |
| 2024-10-18 | 11.17 | 11.45 | 0.30 | 2.69% | 11.11 | 11.68 | 48165 | 5479 | 3.23% |
| 2024-10-17 | 11.39 | 11.15 | -0.14 | -1.24% | 11.14 | 11.45 | 31927 | 3608 | 2.14% |
| 2024-10-16 | 11.20 | 11.29 | 0.01 | 0.09% | 11.07 | 11.48 | 32350 | 3670 | 2.17% |
| 2024-10-15 | 11.44 | 11.28 | -0.27 | -2.34% | 11.28 | 11.69 | 35824 | 4114 | 2.40% |
| 2024-10-14 | 11.26 | 11.55 | 0.27 | 2.39% | 11.08 | 11.58 | 46066 | 5223 | 3.09% |
| 2024-10-11 | 11.94 | 11.28 | -0.61 | -5.13% | 11.17 | 11.94 | 47664 | 5448 | 3.20% |
| 2024-10-10 | 11.75 | 11.89 | 0.16 | 1.36% | 11.75 | 12.40 | 63794 | 7720 | 4.28% |
| 2024-10-09 | 13.09 | 11.73 | -1.86 | -13.69% | 11.73 | 13.19 | 97840 | 12112 | 6.56% |
| 2024-10-08 | 14.50 | 13.59 | 1.24 | 10.04% | 12.62 | 14.50 | 149241 | 20118 | 10.00% |
| 2024-09-30 | 11.15 | 12.35 | 1.56 | 14.46% | 11.12 | 12.46 | 133602 | 15727 | 8.96% |
| 2024-09-27 | 10.34 | 10.79 | 0.52 | 5.06% | 10.34 | 11.02 | 64885 | 6930 | 4.35% |
| 2024-09-26 | 9.99 | 10.27 | 0.26 | 2.60% | 9.92 | 10.27 | 36208 | 3664 | 2.43% |
| 2024-09-25 | 9.96 | 10.01 | 0.14 | 1.42% | 9.92 | 10.22 | 41899 | 4225 | 2.81% |
| 2024-09-24 | 9.53 | 9.87 | 0.33 | 3.46% | 9.52 | 9.89 | 31387 | 3050 | 2.10% |
| 2024-09-23 | 9.50 | 9.54 | 0.02 | 0.21% | 9.43 | 9.58 | 16190 | 1540 | 1.09% |
| 2024-09-20 | 9.67 | 9.52 | -0.10 | -1.04% | 9.45 | 9.67 | 19871 | 1889 | 1.33% |
| 2024-09-19 | 9.44 | 9.62 | 0.23 | 2.45% | 9.41 | 9.73 | 26819 | 2579 | 1.80% |
| 2024-09-18 | 9.76 | 9.39 | -0.38 | -3.89% | 9.30 | 9.82 | 33130 | 3140 | 2.22% |
| 2024-09-13 | 9.86 | 9.77 | -0.09 | -0.91% | 9.73 | 9.99 | 24629 | 2427 | 1.65% |
| 2024-09-12 | 10.08 | 9.86 | -0.17 | -1.69% | 9.83 | 10.16 | 33757 | 3365 | 2.26% |
| 2024-09-11 | 10.19 | 10.03 | -0.25 | -2.43% | 9.98 | 10.24 | 39543 | 3982 | 2.65% |
| 2024-09-10 | 10.47 | 10.28 | -0.32 | -3.02% | 10.06 | 10.66 | 71628 | 7363 | 4.80% |
| 2024-09-09 | 10.40 | 10.60 | 0.01 | 0.09% | 10.22 | 10.98 | 82571 | 8748 | 5.54% |
| 2024-09-06 | 11.15 | 10.59 | -0.76 | -6.70% | 10.54 | 11.29 | 101972 | 11013 | 6.84% |
| 2024-09-05 | 10.84 | 11.35 | 0.69 | 6.47% | 10.64 | 11.86 | 152408 | 17006 | 10.22% |
| 2024-09-04 | 9.77 | 10.66 | 0.78 | 7.89% | 9.77 | 10.87 | 97902 | 10358 | 6.56% |
| 2024-09-03 | 9.68 | 9.88 | 0.21 | 2.17% | 9.58 | 9.96 | 16509 | 1620 | 1.11% |
| 2024-09-02 | 9.95 | 9.67 | -0.39 | -3.88% | 9.66 | 10.05 | 22622 | 2232 | 1.52% |
| 2024-08-30 | 9.92 | 10.06 | 0.18 | 1.82% | 9.83 | 10.22 | 25096 | 2523 | 1.68% |
| 2024-08-29 | 9.80 | 9.88 | 0.07 | 0.71% | 9.66 | 9.96 | 16562 | 1632 | 1.11% |
| 2024-08-28 | 9.64 | 9.81 | 0.17 | 1.76% | 9.44 | 9.83 | 16044 | 1550 | 1.08% |
| 2024-08-27 | 9.73 | 9.64 | -0.13 | -1.33% | 9.61 | 9.95 | 14505 | 1418 | 0.97% |
| 2024-08-26 | 9.64 | 9.77 | 0.06 | 0.62% | 9.60 | 9.79 | 11648 | 1132 | 0.78% |