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 | 13.50 | 13.43 | -0.16 | -1.18% | 13.39 | 13.94 | 181527 | 24749 | 1.77% |
| 2024-12-02 | 13.33 | 13.59 | 0.40 | 3.03% | 13.28 | 13.95 | 236607 | 32484 | 2.30% |
| 2024-11-29 | 13.20 | 13.19 | -0.06 | -0.45% | 13.11 | 13.50 | 162924 | 21597 | 1.59% |
| 2024-11-28 | 12.75 | 13.25 | 0.43 | 3.35% | 12.68 | 13.53 | 262296 | 34952 | 2.55% |
| 2024-11-27 | 11.99 | 12.82 | 0.83 | 6.92% | 11.88 | 12.83 | 193519 | 24041 | 1.88% |
| 2024-11-26 | 12.24 | 11.99 | -0.25 | -2.04% | 11.96 | 12.27 | 86420 | 10446 | 0.84% |
| 2024-11-25 | 11.90 | 12.24 | 0.39 | 3.29% | 11.88 | 12.54 | 192722 | 23662 | 1.88% |
| 2024-11-22 | 12.55 | 11.85 | -0.69 | -5.50% | 11.84 | 12.58 | 184870 | 22480 | 1.80% |
| 2024-11-21 | 12.70 | 12.54 | -0.14 | -1.10% | 12.46 | 12.85 | 115251 | 14535 | 1.12% |
| 2024-11-20 | 12.80 | 12.68 | -0.12 | -0.94% | 12.53 | 12.83 | 122330 | 15483 | 1.19% |
| 2024-11-19 | 12.76 | 12.80 | 0.04 | 0.31% | 12.50 | 12.92 | 86871 | 11047 | 0.85% |
| 2024-11-18 | 12.77 | 12.76 | -0.05 | -0.39% | 12.68 | 13.08 | 102600 | 13170 | 1.00% |
| 2024-11-15 | 13.09 | 12.81 | -0.42 | -3.17% | 12.80 | 13.18 | 146265 | 18969 | 1.42% |
| 2024-11-14 | 13.63 | 13.23 | -0.42 | -3.08% | 13.16 | 13.66 | 107607 | 14362 | 1.05% |
| 2024-11-13 | 13.32 | 13.65 | 0.33 | 2.48% | 13.26 | 13.66 | 147429 | 19886 | 1.44% |
| 2024-11-12 | 13.57 | 13.32 | -0.25 | -1.84% | 13.21 | 13.82 | 148842 | 20079 | 1.45% |
| 2024-11-11 | 13.25 | 13.57 | 0.32 | 2.42% | 13.15 | 13.71 | 164941 | 22262 | 1.61% |
| 2024-11-08 | 13.64 | 13.25 | -0.21 | -1.56% | 13.22 | 13.72 | 199889 | 26868 | 1.95% |
| 2024-11-07 | 13.30 | 13.46 | -0.04 | -0.30% | 13.21 | 13.50 | 150558 | 20121 | 1.47% |
| 2024-11-06 | 13.22 | 13.50 | 0.30 | 2.27% | 13.14 | 13.85 | 311353 | 42072 | 3.03% |
| 2024-11-05 | 12.86 | 13.20 | 0.32 | 2.48% | 12.80 | 13.20 | 191535 | 25016 | 1.87% |
| 2024-11-04 | 12.77 | 12.88 | 0.11 | 0.86% | 12.61 | 13.12 | 163622 | 21081 | 1.59% |
| 2024-11-01 | 12.95 | 12.77 | -0.28 | -2.15% | 12.52 | 13.05 | 201025 | 25696 | 1.96% |
| 2024-10-31 | 13.34 | 13.05 | 0.06 | 0.46% | 12.91 | 13.44 | 253313 | 33253 | 2.47% |
| 2024-10-30 | 12.74 | 12.99 | 0.10 | 0.78% | 12.66 | 13.03 | 166712 | 21523 | 1.62% |
| 2024-10-29 | 13.51 | 12.89 | -0.61 | -4.52% | 12.87 | 13.60 | 233789 | 30598 | 2.28% |
| 2024-10-28 | 13.78 | 13.50 | -0.31 | -2.24% | 13.40 | 13.89 | 225856 | 30648 | 2.20% |
| 2024-10-25 | 13.50 | 13.81 | 0.15 | 1.10% | 13.50 | 14.02 | 229767 | 31734 | 2.24% |
| 2024-10-24 | 13.38 | 13.66 | -0.28 | -2.01% | 13.30 | 13.78 | 409917 | 55511 | 3.99% |
| 2024-10-23 | 13.24 | 13.94 | 0.91 | 6.98% | 13.20 | 14.33 | 804458 | 113350 | 7.83% |
| 2024-10-22 | 12.09 | 13.03 | 0.93 | 7.69% | 11.86 | 13.24 | 522272 | 66952 | 5.09% |
| 2024-10-21 | 11.66 | 12.10 | 0.50 | 4.31% | 11.61 | 12.50 | 284488 | 34402 | 2.77% |
| 2024-10-18 | 11.40 | 11.60 | 0.29 | 2.56% | 11.34 | 11.77 | 154260 | 17834 | 1.50% |
| 2024-10-17 | 11.58 | 11.31 | -0.18 | -1.57% | 11.29 | 11.68 | 94569 | 10878 | 0.92% |
| 2024-10-16 | 11.36 | 11.49 | -0.01 | -0.09% | 11.32 | 11.62 | 90839 | 10421 | 0.88% |
| 2024-10-15 | 11.65 | 11.50 | -0.22 | -1.88% | 11.47 | 11.76 | 114831 | 13324 | 1.12% |
| 2024-10-14 | 11.75 | 11.72 | 0.16 | 1.38% | 11.45 | 11.82 | 118034 | 13744 | 1.15% |
| 2024-10-11 | 12.00 | 11.56 | -0.48 | -3.99% | 11.39 | 12.00 | 168238 | 19710 | 1.64% |
| 2024-10-10 | 11.81 | 12.04 | 0.30 | 2.56% | 11.72 | 12.47 | 266753 | 32233 | 2.60% |
| 2024-10-09 | 12.69 | 11.74 | -1.30 | -9.97% | 11.74 | 12.69 | 346338 | 41876 | 3.37% |
| 2024-10-08 | 13.86 | 13.04 | 0.44 | 3.49% | 12.51 | 13.86 | 480728 | 63045 | 4.68% |
| 2024-09-30 | 12.14 | 12.60 | 1.03 | 8.90% | 11.80 | 12.65 | 329368 | 40506 | 3.21% |
| 2024-09-27 | 11.30 | 11.57 | 0.46 | 4.14% | 11.24 | 11.60 | 91546 | 10473 | 0.89% |
| 2024-09-26 | 10.86 | 11.11 | 0.25 | 2.30% | 10.73 | 11.11 | 119070 | 13014 | 1.16% |
| 2024-09-25 | 11.09 | 10.86 | -0.04 | -0.37% | 10.83 | 11.16 | 119333 | 13153 | 1.16% |
| 2024-09-24 | 10.53 | 10.90 | 0.42 | 4.01% | 10.50 | 10.91 | 112735 | 12100 | 1.10% |
| 2024-09-23 | 10.67 | 10.48 | -0.19 | -1.78% | 10.45 | 10.68 | 82371 | 8683 | 0.80% |
| 2024-09-20 | 10.76 | 10.67 | -0.12 | -1.11% | 10.59 | 10.81 | 66629 | 7112 | 0.65% |
| 2024-09-19 | 10.88 | 10.79 | -0.03 | -0.28% | 10.76 | 10.94 | 78291 | 8481 | 0.76% |
| 2024-09-18 | 10.63 | 10.82 | 0.11 | 1.03% | 10.63 | 11.08 | 130138 | 14119 | 1.27% |
| 2024-09-13 | 10.95 | 10.71 | -0.25 | -2.28% | 10.69 | 11.08 | 132244 | 14335 | 1.29% |
| 2024-09-12 | 10.95 | 10.96 | -0.09 | -0.81% | 10.94 | 11.20 | 80563 | 8893 | 0.78% |
| 2024-09-11 | 10.86 | 11.05 | 0.12 | 1.10% | 10.85 | 11.12 | 84930 | 9360 | 0.83% |
| 2024-09-10 | 10.79 | 10.93 | 0.17 | 1.58% | 10.58 | 10.96 | 112844 | 12150 | 1.10% |
| 2024-09-09 | 10.59 | 10.76 | 0.14 | 1.32% | 10.50 | 10.93 | 144264 | 15553 | 1.40% |
| 2024-09-06 | 10.65 | 10.62 | -0.05 | -0.47% | 10.50 | 10.76 | 98204 | 10458 | 0.96% |
| 2024-09-05 | 10.61 | 10.67 | 0.06 | 0.57% | 10.58 | 10.79 | 75994 | 8123 | 0.74% |
| 2024-09-04 | 10.60 | 10.61 | -0.09 | -0.84% | 10.56 | 10.75 | 90643 | 9656 | 0.88% |
| 2024-09-03 | 10.49 | 10.70 | 0.23 | 2.20% | 10.40 | 10.75 | 120340 | 12781 | 1.17% |
| 2024-09-02 | 10.37 | 10.47 | 0.06 | 0.58% | 10.36 | 10.68 | 192435 | 20277 | 1.87% |
| 2024-08-30 | 10.36 | 10.41 | 0.05 | 0.48% | 10.18 | 10.54 | 258739 | 26862 | 2.52% |
| 2024-08-29 | 10.11 | 10.36 | 0.94 | 9.98% | 9.79 | 10.36 | 277103 | 28368 | 2.70% |
| 2024-08-28 | 9.24 | 9.42 | 0.18 | 1.95% | 9.17 | 9.48 | 47395 | 4439 | 0.46% |
| 2024-08-27 | 9.35 | 9.24 | -0.16 | -1.70% | 9.22 | 9.40 | 31749 | 2946 | 0.31% |
| 2024-08-26 | 9.29 | 9.40 | 0.15 | 1.62% | 9.20 | 9.47 | 46893 | 4412 | 0.46% |