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 | 14.15 | 14.47 | 0.39 | 2.77% | 13.77 | 14.72 | 96863 | 13900 | 4.72% |
| 2024-12-02 | 13.74 | 14.08 | 0.37 | 2.70% | 13.64 | 14.18 | 43929 | 6096 | 2.14% |
| 2024-11-29 | 13.55 | 13.71 | 0.22 | 1.63% | 13.46 | 13.87 | 39537 | 5405 | 1.93% |
| 2024-11-28 | 13.58 | 13.49 | 0.03 | 0.22% | 13.41 | 13.84 | 31495 | 4281 | 1.53% |
| 2024-11-27 | 13.38 | 13.46 | 0.13 | 0.98% | 12.80 | 13.46 | 36784 | 4832 | 1.79% |
| 2024-11-26 | 13.17 | 13.33 | 0.15 | 1.14% | 13.11 | 13.50 | 38906 | 5174 | 1.90% |
| 2024-11-25 | 12.98 | 13.18 | 0.20 | 1.54% | 12.95 | 13.33 | 47034 | 6167 | 2.29% |
| 2024-11-22 | 13.70 | 12.98 | -0.53 | -3.92% | 12.95 | 14.05 | 75192 | 10251 | 3.66% |
| 2024-11-21 | 13.19 | 13.51 | 0.22 | 1.66% | 13.11 | 13.57 | 31657 | 4229 | 1.54% |
| 2024-11-20 | 12.91 | 13.29 | 0.37 | 2.86% | 12.84 | 13.29 | 21939 | 2877 | 1.07% |
| 2024-11-19 | 12.69 | 12.92 | 0.18 | 1.41% | 12.56 | 12.94 | 22246 | 2838 | 1.08% |
| 2024-11-18 | 12.92 | 12.74 | -0.17 | -1.32% | 12.61 | 13.08 | 16243 | 2090 | 0.79% |
| 2024-11-15 | 12.92 | 12.91 | -0.09 | -0.69% | 12.89 | 13.28 | 16421 | 2149 | 0.80% |
| 2024-11-14 | 13.35 | 13.00 | -0.35 | -2.62% | 12.98 | 13.40 | 15138 | 1996 | 0.74% |
| 2024-11-13 | 13.21 | 13.35 | 0.14 | 1.06% | 13.11 | 13.40 | 18753 | 2488 | 0.91% |
| 2024-11-12 | 13.30 | 13.21 | -0.09 | -0.68% | 13.10 | 13.41 | 18936 | 2518 | 0.92% |
| 2024-11-11 | 13.02 | 13.30 | 0.21 | 1.60% | 13.02 | 13.30 | 18504 | 2440 | 0.90% |
| 2024-11-08 | 13.30 | 13.09 | -0.10 | -0.76% | 13.03 | 13.32 | 18524 | 2434 | 0.90% |
| 2024-11-07 | 12.85 | 13.19 | 0.27 | 2.09% | 12.81 | 13.19 | 20133 | 2634 | 0.98% |
| 2024-11-06 | 13.05 | 12.92 | -0.09 | -0.69% | 12.87 | 13.09 | 19509 | 2525 | 0.95% |
| 2024-11-05 | 12.79 | 13.01 | 0.36 | 2.85% | 12.68 | 13.03 | 21541 | 2780 | 1.05% |
| 2024-11-04 | 12.40 | 12.65 | 0.18 | 1.44% | 12.40 | 12.66 | 13996 | 1758 | 0.68% |
| 2024-11-01 | 12.65 | 12.47 | -0.25 | -1.97% | 12.36 | 12.76 | 20993 | 2628 | 1.02% |
| 2024-10-31 | 12.76 | 12.72 | 0.02 | 0.16% | 12.62 | 12.85 | 15583 | 1987 | 0.76% |
| 2024-10-30 | 12.78 | 12.70 | -0.10 | -0.78% | 12.63 | 12.90 | 15028 | 1916 | 0.73% |
| 2024-10-29 | 13.15 | 12.80 | -0.40 | -3.03% | 12.76 | 13.23 | 22475 | 2903 | 1.10% |
| 2024-10-28 | 13.10 | 13.20 | 0.14 | 1.07% | 12.97 | 13.23 | 19119 | 2513 | 0.93% |
| 2024-10-25 | 12.86 | 13.06 | 0.21 | 1.63% | 12.85 | 13.09 | 19605 | 2548 | 0.96% |
| 2024-10-24 | 12.80 | 12.85 | 0.01 | 0.08% | 12.77 | 12.92 | 10675 | 1370 | 0.52% |
| 2024-10-23 | 12.94 | 12.84 | -0.06 | -0.47% | 12.78 | 12.98 | 18457 | 2377 | 0.90% |
| 2024-10-22 | 12.84 | 12.90 | 0.13 | 1.02% | 12.65 | 12.95 | 21484 | 2755 | 1.05% |
| 2024-10-21 | 12.48 | 12.77 | 0.29 | 2.32% | 12.40 | 12.96 | 28954 | 3671 | 1.41% |
| 2024-10-18 | 12.22 | 12.48 | 0.24 | 1.96% | 12.17 | 12.63 | 20372 | 2530 | 0.99% |
| 2024-10-17 | 12.44 | 12.24 | -0.14 | -1.13% | 12.23 | 12.55 | 16983 | 2104 | 0.83% |
| 2024-10-16 | 12.24 | 12.38 | -0.01 | -0.08% | 12.22 | 12.47 | 19614 | 2420 | 0.96% |
| 2024-10-15 | 12.56 | 12.39 | -0.26 | -2.06% | 12.39 | 13.09 | 38286 | 4855 | 1.87% |
| 2024-10-14 | 12.49 | 12.65 | 0.27 | 2.18% | 12.43 | 12.72 | 19919 | 2504 | 0.97% |
| 2024-10-11 | 12.85 | 12.38 | -0.42 | -3.28% | 12.27 | 12.85 | 19264 | 2416 | 0.94% |
| 2024-10-10 | 12.73 | 12.80 | 0.07 | 0.55% | 12.55 | 13.00 | 23541 | 3019 | 1.15% |
| 2024-10-09 | 13.46 | 12.73 | -1.09 | -7.89% | 12.70 | 13.59 | 40366 | 5279 | 1.97% |
| 2024-10-08 | 14.65 | 13.82 | 0.43 | 3.21% | 13.30 | 14.72 | 81671 | 11406 | 3.98% |
| 2024-09-30 | 12.81 | 13.39 | 0.74 | 5.85% | 12.71 | 13.67 | 89069 | 11786 | 4.34% |
| 2024-09-27 | 12.15 | 12.65 | 0.52 | 4.29% | 12.10 | 12.70 | 35003 | 4320 | 1.71% |
| 2024-09-26 | 11.77 | 12.13 | 0.18 | 1.51% | 11.73 | 12.13 | 45266 | 5414 | 2.21% |
| 2024-09-25 | 11.77 | 11.95 | 0.14 | 1.19% | 11.70 | 12.38 | 64121 | 7640 | 3.12% |
| 2024-09-24 | 11.76 | 11.81 | -0.09 | -0.76% | 11.49 | 11.89 | 74863 | 8719 | 3.65% |
| 2024-09-23 | 10.79 | 11.90 | 1.08 | 9.98% | 10.72 | 11.90 | 29370 | 3394 | 1.43% |
| 2024-09-20 | 10.76 | 10.82 | 0.02 | 0.19% | 10.68 | 10.88 | 6145 | 662 | 0.30% |
| 2024-09-19 | 10.67 | 10.80 | 0.18 | 1.69% | 10.56 | 10.85 | 8713 | 935 | 0.42% |
| 2024-09-18 | 10.77 | 10.62 | -0.13 | -1.21% | 10.46 | 10.83 | 5933 | 629 | 0.29% |
| 2024-09-13 | 10.93 | 10.75 | -0.16 | -1.47% | 10.74 | 10.96 | 5698 | 616 | 0.28% |
| 2024-09-12 | 10.89 | 10.91 | -0.02 | -0.18% | 10.89 | 11.04 | 6207 | 680 | 0.30% |
| 2024-09-11 | 11.07 | 10.93 | -0.16 | -1.44% | 10.91 | 11.07 | 7669 | 840 | 0.37% |
| 2024-09-10 | 11.02 | 11.09 | 0.06 | 0.54% | 10.89 | 11.12 | 5981 | 658 | 0.29% |
| 2024-09-09 | 11.08 | 11.03 | -0.05 | -0.45% | 10.91 | 11.16 | 9440 | 1039 | 0.46% |
| 2024-09-06 | 11.27 | 11.08 | -0.19 | -1.69% | 11.06 | 11.30 | 5977 | 668 | 0.29% |
| 2024-09-05 | 11.27 | 11.27 | 0.02 | 0.18% | 11.17 | 11.31 | 7554 | 849 | 0.37% |
| 2024-09-04 | 11.28 | 11.25 | -0.03 | -0.27% | 11.20 | 11.37 | 8190 | 923 | 0.40% |
| 2024-09-03 | 11.13 | 11.28 | 0.11 | 0.98% | 11.09 | 11.37 | 12228 | 1372 | 0.60% |
| 2024-09-02 | 11.25 | 11.17 | -0.08 | -0.71% | 11.16 | 11.38 | 13536 | 1522 | 0.66% |
| 2024-08-30 | 11.19 | 11.25 | 0.13 | 1.17% | 11.13 | 11.39 | 12511 | 1408 | 0.61% |
| 2024-08-29 | 10.84 | 11.12 | 0.27 | 2.49% | 10.83 | 11.18 | 10941 | 1207 | 0.53% |
| 2024-08-28 | 10.83 | 10.85 | -0.06 | -0.55% | 10.77 | 10.98 | 10428 | 1133 | 0.51% |
| 2024-08-27 | 11.02 | 10.91 | -0.09 | -0.82% | 10.85 | 11.04 | 5251 | 573 | 0.26% |
| 2024-08-26 | 10.80 | 11.00 | 0.17 | 1.57% | 10.76 | 11.05 | 7347 | 806 | 0.36% |