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 | 12.92 | 12.91 | -0.02 | -0.15% | 12.72 | 12.94 | 102976 | 13220 | 1.07% |
| 2024-12-02 | 12.74 | 12.93 | 0.20 | 1.57% | 12.70 | 13.02 | 164199 | 21184 | 1.71% |
| 2024-11-29 | 12.31 | 12.73 | 0.41 | 3.33% | 12.31 | 12.90 | 186105 | 23599 | 1.94% |
| 2024-11-28 | 12.45 | 12.32 | -0.17 | -1.36% | 12.31 | 12.51 | 67103 | 8323 | 0.70% |
| 2024-11-27 | 12.24 | 12.49 | 0.25 | 2.04% | 12.00 | 12.50 | 106592 | 13059 | 1.11% |
| 2024-11-26 | 12.15 | 12.24 | 0.04 | 0.33% | 12.13 | 12.35 | 78480 | 9619 | 0.82% |
| 2024-11-25 | 12.08 | 12.20 | 0.12 | 0.99% | 11.97 | 12.20 | 107550 | 13014 | 1.12% |
| 2024-11-22 | 12.58 | 12.08 | -0.52 | -4.13% | 12.06 | 12.59 | 134333 | 16557 | 1.40% |
| 2024-11-21 | 12.73 | 12.60 | -0.13 | -1.02% | 12.53 | 12.76 | 101399 | 12798 | 1.05% |
| 2024-11-20 | 12.70 | 12.73 | 0.03 | 0.24% | 12.55 | 12.76 | 106305 | 13452 | 1.11% |
| 2024-11-19 | 12.49 | 12.70 | 0.16 | 1.28% | 12.36 | 12.72 | 119331 | 14980 | 1.24% |
| 2024-11-18 | 13.13 | 12.54 | -0.49 | -3.76% | 12.44 | 13.19 | 184685 | 23620 | 1.92% |
| 2024-11-15 | 13.10 | 13.03 | -0.12 | -0.91% | 13.02 | 13.36 | 123667 | 16284 | 1.29% |
| 2024-11-14 | 13.40 | 13.15 | -0.29 | -2.16% | 13.12 | 13.50 | 143690 | 19137 | 1.49% |
| 2024-11-13 | 13.46 | 13.44 | -0.06 | -0.44% | 13.19 | 13.52 | 175772 | 23473 | 1.83% |
| 2024-11-12 | 13.61 | 13.50 | -0.11 | -0.81% | 13.35 | 13.86 | 203042 | 27708 | 2.11% |
| 2024-11-11 | 13.50 | 13.61 | -0.04 | -0.29% | 13.25 | 13.75 | 279276 | 37572 | 2.91% |
| 2024-11-08 | 14.37 | 13.65 | -0.43 | -3.05% | 13.58 | 14.58 | 400210 | 55356 | 4.16% |
| 2024-11-07 | 12.80 | 14.08 | 1.17 | 9.06% | 12.78 | 14.20 | 580469 | 79752 | 6.04% |
| 2024-11-06 | 12.84 | 12.91 | 0.11 | 0.86% | 12.65 | 13.06 | 236754 | 30414 | 2.46% |
| 2024-11-05 | 12.39 | 12.80 | 0.40 | 3.23% | 12.30 | 12.83 | 235968 | 29906 | 2.45% |
| 2024-11-04 | 12.14 | 12.40 | 0.26 | 2.14% | 12.13 | 12.43 | 121337 | 14960 | 1.26% |
| 2024-11-01 | 12.28 | 12.14 | -0.19 | -1.54% | 12.03 | 12.44 | 147804 | 18062 | 1.54% |
| 2024-10-31 | 12.01 | 12.33 | 0.04 | 0.33% | 12.01 | 12.38 | 150594 | 18381 | 1.57% |
| 2024-10-30 | 12.37 | 12.29 | -0.13 | -1.05% | 12.18 | 12.54 | 141579 | 17457 | 1.47% |
| 2024-10-29 | 12.90 | 12.42 | -0.48 | -3.72% | 12.42 | 12.98 | 198860 | 25155 | 2.07% |
| 2024-10-28 | 12.66 | 12.90 | 0.33 | 2.63% | 12.43 | 12.99 | 209356 | 26687 | 2.18% |
| 2024-10-25 | 12.45 | 12.57 | 0.12 | 0.96% | 12.40 | 12.78 | 142969 | 17984 | 1.49% |
| 2024-10-24 | 12.65 | 12.45 | -0.30 | -2.35% | 12.41 | 12.79 | 197780 | 24829 | 2.06% |
| 2024-10-23 | 12.70 | 12.75 | -0.01 | -0.08% | 12.55 | 12.85 | 162622 | 20683 | 1.69% |
| 2024-10-22 | 12.48 | 12.76 | 0.27 | 2.16% | 12.40 | 12.77 | 183050 | 23079 | 1.90% |
| 2024-10-21 | 12.48 | 12.49 | 0.03 | 0.24% | 12.28 | 12.61 | 191684 | 23888 | 1.99% |
| 2024-10-18 | 12.12 | 12.46 | 0.34 | 2.81% | 11.95 | 12.71 | 264832 | 32586 | 2.76% |
| 2024-10-17 | 12.45 | 12.12 | -0.33 | -2.65% | 12.08 | 12.65 | 168572 | 20755 | 1.75% |
| 2024-10-16 | 12.40 | 12.45 | -0.09 | -0.72% | 12.27 | 12.63 | 123731 | 15386 | 1.29% |
| 2024-10-15 | 13.05 | 12.54 | -0.50 | -3.83% | 12.51 | 13.12 | 160452 | 20570 | 1.67% |
| 2024-10-14 | 12.99 | 13.04 | 0.03 | 0.23% | 12.49 | 13.18 | 212182 | 27297 | 2.21% |
| 2024-10-11 | 13.45 | 13.01 | -0.40 | -2.98% | 12.72 | 13.46 | 224042 | 29142 | 2.33% |
| 2024-10-10 | 12.91 | 13.41 | 0.48 | 3.71% | 12.91 | 13.85 | 375959 | 50673 | 3.91% |
| 2024-10-09 | 14.00 | 12.93 | -1.44 | -10.02% | 12.93 | 14.00 | 412171 | 54969 | 4.29% |
| 2024-10-08 | 15.41 | 14.37 | 0.36 | 2.57% | 13.58 | 15.41 | 618076 | 89985 | 6.43% |
| 2024-09-30 | 13.59 | 14.01 | 1.27 | 9.97% | 13.20 | 14.01 | 446406 | 61494 | 4.64% |
| 2024-09-27 | 12.34 | 12.74 | 0.83 | 6.97% | 12.17 | 12.88 | 315399 | 39378 | 3.28% |
| 2024-09-26 | 10.83 | 11.91 | 1.08 | 9.97% | 10.78 | 11.91 | 399556 | 45694 | 4.16% |
| 2024-09-25 | 11.07 | 10.83 | -0.14 | -1.28% | 10.78 | 11.21 | 250285 | 27637 | 2.60% |
| 2024-09-24 | 10.67 | 10.97 | 0.40 | 3.78% | 10.49 | 10.98 | 222686 | 24009 | 2.32% |
| 2024-09-23 | 10.63 | 10.57 | -0.06 | -0.56% | 10.50 | 10.74 | 86130 | 9152 | 0.90% |
| 2024-09-20 | 10.45 | 10.63 | 0.09 | 0.85% | 10.33 | 10.76 | 195408 | 20687 | 2.03% |
| 2024-09-19 | 9.98 | 10.54 | 0.63 | 6.36% | 9.98 | 10.64 | 284820 | 29564 | 2.96% |
| 2024-09-18 | 9.90 | 9.91 | -0.05 | -0.50% | 9.85 | 10.03 | 116263 | 11527 | 1.21% |
| 2024-09-13 | 10.22 | 9.96 | -0.29 | -2.83% | 9.90 | 10.27 | 186633 | 18778 | 1.94% |
| 2024-09-12 | 10.66 | 10.25 | -0.41 | -3.85% | 10.25 | 10.74 | 173314 | 18094 | 1.80% |
| 2024-09-11 | 10.60 | 10.66 | 0.02 | 0.19% | 10.50 | 10.75 | 107602 | 11440 | 1.12% |
| 2024-09-10 | 10.75 | 10.64 | -0.16 | -1.48% | 10.52 | 10.81 | 121599 | 12954 | 1.27% |
| 2024-09-09 | 10.95 | 10.80 | -0.26 | -2.35% | 10.54 | 10.95 | 229887 | 24667 | 2.39% |
| 2024-09-06 | 11.30 | 11.06 | -0.24 | -2.12% | 11.06 | 11.31 | 110102 | 12282 | 1.15% |
| 2024-09-05 | 11.27 | 11.30 | 0.01 | 0.09% | 11.18 | 11.43 | 155820 | 17607 | 1.62% |
| 2024-09-04 | 11.75 | 11.29 | -0.57 | -4.81% | 11.14 | 11.80 | 255865 | 29110 | 2.66% |
| 2024-09-03 | 11.95 | 11.86 | -0.33 | -2.71% | 11.68 | 12.05 | 250517 | 29699 | 2.61% |
| 2024-09-02 | 12.66 | 12.19 | -1.28 | -9.50% | 12.12 | 12.70 | 376953 | 46444 | 3.92% |
| 2024-08-30 | 12.92 | 13.47 | 0.55 | 4.26% | 12.80 | 13.58 | 147264 | 19534 | 1.53% |
| 2024-08-29 | 12.78 | 12.92 | 0.12 | 0.94% | 12.74 | 13.13 | 66349 | 8591 | 0.69% |
| 2024-08-28 | 12.86 | 12.80 | -0.06 | -0.47% | 12.71 | 12.87 | 35006 | 4474 | 0.36% |
| 2024-08-27 | 12.88 | 12.86 | -0.04 | -0.31% | 12.71 | 12.94 | 45145 | 5780 | 0.47% |
| 2024-08-26 | 13.07 | 12.90 | -0.12 | -0.92% | 12.77 | 13.09 | 56848 | 7343 | 0.59% |