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 | 13.60 | 13.50 | -0.07 | -0.52% | 13.38 | 13.63 | 40103 | 5406 | 1.16% |
| 2024-12-02 | 13.55 | 13.57 | 0.17 | 1.27% | 13.48 | 13.71 | 57542 | 7832 | 1.66% |
| 2024-11-29 | 13.10 | 13.40 | 0.23 | 1.75% | 13.01 | 13.58 | 65733 | 8825 | 1.90% |
| 2024-11-28 | 13.16 | 13.17 | 0.02 | 0.15% | 13.13 | 13.32 | 40548 | 5351 | 1.17% |
| 2024-11-27 | 13.02 | 13.15 | 0.26 | 2.02% | 12.61 | 13.17 | 39958 | 5141 | 1.15% |
| 2024-11-26 | 12.95 | 12.89 | -0.07 | -0.54% | 12.81 | 13.11 | 30147 | 3909 | 0.87% |
| 2024-11-25 | 12.71 | 12.96 | 0.26 | 2.05% | 12.62 | 13.03 | 38831 | 5000 | 1.12% |
| 2024-11-22 | 13.31 | 12.70 | -0.64 | -4.80% | 12.67 | 13.38 | 52756 | 6834 | 1.52% |
| 2024-11-21 | 13.24 | 13.34 | 0.06 | 0.45% | 13.18 | 13.44 | 38204 | 5086 | 1.10% |
| 2024-11-20 | 12.96 | 13.28 | 0.28 | 2.15% | 12.93 | 13.29 | 35338 | 4642 | 1.02% |
| 2024-11-19 | 12.75 | 13.00 | 0.29 | 2.28% | 12.65 | 13.02 | 31649 | 4061 | 0.91% |
| 2024-11-18 | 12.99 | 12.71 | -0.29 | -2.23% | 12.69 | 13.09 | 42025 | 5405 | 1.21% |
| 2024-11-15 | 13.07 | 13.00 | -0.19 | -1.44% | 12.95 | 13.31 | 39518 | 5191 | 1.14% |
| 2024-11-14 | 13.52 | 13.19 | -0.41 | -3.01% | 13.12 | 13.58 | 46472 | 6192 | 1.34% |
| 2024-11-13 | 13.66 | 13.60 | -0.06 | -0.44% | 13.26 | 13.68 | 48721 | 6549 | 1.41% |
| 2024-11-12 | 13.54 | 13.66 | 0.12 | 0.89% | 13.53 | 14.03 | 86607 | 11962 | 2.50% |
| 2024-11-11 | 13.32 | 13.54 | 0.15 | 1.12% | 13.21 | 13.54 | 49617 | 6641 | 1.43% |
| 2024-11-08 | 13.69 | 13.39 | -0.18 | -1.33% | 13.27 | 13.78 | 54782 | 7377 | 1.58% |
| 2024-11-07 | 13.39 | 13.57 | 0.20 | 1.50% | 13.31 | 13.65 | 55030 | 7454 | 1.59% |
| 2024-11-06 | 13.28 | 13.37 | 0.15 | 1.13% | 13.06 | 13.53 | 59702 | 7949 | 1.73% |
| 2024-11-05 | 12.93 | 13.22 | 0.27 | 2.08% | 12.85 | 13.30 | 50350 | 6621 | 1.45% |
| 2024-11-04 | 12.60 | 12.95 | 0.32 | 2.53% | 12.58 | 12.98 | 34841 | 4474 | 1.01% |
| 2024-11-01 | 12.80 | 12.63 | -0.25 | -1.94% | 12.56 | 12.96 | 48719 | 6201 | 1.41% |
| 2024-10-31 | 12.74 | 12.88 | 0.08 | 0.63% | 12.66 | 13.15 | 43687 | 5637 | 1.26% |
| 2024-10-30 | 12.97 | 12.80 | -0.19 | -1.46% | 12.61 | 13.10 | 57702 | 7403 | 1.67% |
| 2024-10-29 | 13.74 | 12.99 | -0.63 | -4.63% | 12.95 | 13.74 | 65913 | 8684 | 1.90% |
| 2024-10-28 | 13.41 | 13.62 | 0.30 | 2.25% | 13.22 | 13.72 | 56903 | 7717 | 1.64% |
| 2024-10-25 | 12.98 | 13.32 | 0.33 | 2.54% | 12.93 | 13.39 | 50460 | 6674 | 1.46% |
| 2024-10-24 | 12.83 | 12.99 | 0.07 | 0.54% | 12.83 | 13.13 | 35585 | 4614 | 1.03% |
| 2024-10-23 | 12.93 | 12.92 | 0.02 | 0.16% | 12.76 | 13.05 | 41386 | 5338 | 1.20% |
| 2024-10-22 | 12.60 | 12.90 | 0.30 | 2.38% | 12.42 | 12.90 | 48058 | 6116 | 1.39% |
| 2024-10-21 | 12.99 | 12.60 | -0.11 | -0.87% | 12.53 | 12.99 | 53337 | 6754 | 1.54% |
| 2024-10-18 | 12.20 | 12.71 | 0.49 | 4.01% | 12.16 | 13.00 | 60564 | 7591 | 1.75% |
| 2024-10-17 | 12.66 | 12.22 | -0.21 | -1.69% | 12.21 | 12.66 | 34737 | 4297 | 1.00% |
| 2024-10-16 | 12.33 | 12.43 | -0.05 | -0.40% | 12.25 | 12.62 | 35196 | 4380 | 1.02% |
| 2024-10-15 | 12.68 | 12.48 | -0.32 | -2.50% | 12.48 | 12.85 | 44463 | 5610 | 1.28% |
| 2024-10-14 | 12.40 | 12.80 | 0.40 | 3.23% | 12.21 | 12.81 | 49958 | 6268 | 1.44% |
| 2024-10-11 | 13.20 | 12.40 | -0.75 | -5.70% | 12.25 | 13.20 | 59301 | 7461 | 1.71% |
| 2024-10-10 | 13.39 | 13.15 | -0.18 | -1.35% | 13.07 | 13.83 | 73559 | 9883 | 2.13% |
| 2024-10-09 | 14.53 | 13.33 | -1.35 | -9.20% | 13.29 | 14.53 | 90422 | 12574 | 2.61% |
| 2024-10-08 | 15.53 | 14.68 | 0.56 | 3.97% | 14.01 | 15.53 | 112696 | 16579 | 3.26% |
| 2024-09-30 | 13.63 | 14.12 | 1.15 | 8.87% | 13.31 | 14.27 | 100578 | 13956 | 2.91% |
| 2024-09-27 | 12.57 | 12.97 | 0.58 | 4.68% | 12.50 | 12.98 | 31091 | 3976 | 0.90% |
| 2024-09-26 | 11.77 | 12.39 | 0.70 | 5.99% | 11.60 | 12.40 | 33963 | 4084 | 0.98% |
| 2024-09-25 | 11.80 | 11.69 | 0.10 | 0.86% | 11.68 | 11.95 | 31224 | 3689 | 0.90% |
| 2024-09-24 | 11.13 | 11.59 | 0.53 | 4.79% | 11.08 | 11.59 | 39416 | 4497 | 1.14% |
| 2024-09-23 | 11.07 | 11.06 | -0.02 | -0.18% | 11.01 | 11.26 | 15037 | 1670 | 0.43% |
| 2024-09-20 | 11.19 | 11.08 | -0.11 | -0.98% | 11.00 | 11.19 | 19174 | 2123 | 0.55% |
| 2024-09-19 | 11.06 | 11.19 | 0.24 | 2.19% | 10.96 | 11.44 | 24958 | 2794 | 0.72% |
| 2024-09-18 | 11.12 | 10.95 | -0.17 | -1.53% | 10.80 | 11.15 | 18010 | 1966 | 0.52% |
| 2024-09-13 | 11.38 | 11.12 | -0.28 | -2.46% | 11.08 | 11.43 | 22930 | 2562 | 0.66% |
| 2024-09-12 | 11.54 | 11.40 | -0.13 | -1.13% | 11.40 | 11.72 | 17131 | 1968 | 0.50% |
| 2024-09-11 | 11.65 | 11.53 | -0.09 | -0.77% | 11.46 | 11.65 | 15428 | 1782 | 0.45% |
| 2024-09-10 | 11.75 | 11.62 | -0.09 | -0.77% | 11.43 | 11.83 | 19866 | 2300 | 0.57% |
| 2024-09-09 | 11.69 | 11.71 | -0.06 | -0.51% | 11.67 | 11.92 | 15709 | 1848 | 0.45% |
| 2024-09-06 | 12.05 | 11.77 | -0.29 | -2.40% | 11.77 | 12.13 | 19401 | 2301 | 0.56% |
| 2024-09-05 | 12.07 | 12.06 | 0.00 | 0.00% | 12.00 | 12.20 | 16207 | 1959 | 0.47% |
| 2024-09-04 | 12.06 | 12.06 | -0.08 | -0.66% | 12.03 | 12.23 | 15150 | 1835 | 0.44% |
| 2024-09-03 | 12.04 | 12.14 | 0.10 | 0.83% | 11.97 | 12.26 | 17236 | 2089 | 0.50% |
| 2024-09-02 | 12.30 | 12.04 | -0.29 | -2.35% | 12.01 | 12.39 | 27143 | 3311 | 0.78% |
| 2024-08-30 | 12.30 | 12.33 | 0.50 | 4.23% | 11.82 | 12.58 | 47785 | 5865 | 1.38% |
| 2024-08-29 | 11.55 | 11.83 | 0.20 | 1.72% | 11.55 | 11.85 | 19954 | 2349 | 0.58% |
| 2024-08-28 | 11.59 | 11.63 | 0.01 | 0.09% | 11.49 | 11.76 | 14171 | 1649 | 0.41% |
| 2024-08-27 | 11.60 | 11.62 | -0.04 | -0.34% | 11.60 | 11.79 | 14049 | 1641 | 0.41% |
| 2024-08-26 | 11.43 | 11.66 | 0.23 | 2.01% | 11.28 | 11.68 | 21135 | 2442 | 0.61% |