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 | 13.16 | 12.97 | -0.19 | -1.44% | 12.79 | 13.16 | 89423 | 11595 | 1.76% |
| 2024-12-02 | 12.32 | 13.16 | 0.84 | 6.82% | 12.20 | 13.38 | 145525 | 18814 | 2.86% |
| 2024-11-29 | 12.09 | 12.32 | 0.18 | 1.48% | 11.85 | 12.47 | 80400 | 9835 | 1.58% |
| 2024-11-28 | 12.26 | 12.14 | -0.16 | -1.30% | 12.10 | 12.42 | 69556 | 8541 | 1.37% |
| 2024-11-27 | 12.10 | 12.30 | 0.17 | 1.40% | 11.69 | 12.31 | 98558 | 11801 | 1.94% |
| 2024-11-26 | 12.59 | 12.13 | -0.53 | -4.19% | 12.12 | 12.59 | 80281 | 9886 | 1.58% |
| 2024-11-25 | 12.21 | 12.66 | 0.51 | 4.20% | 12.21 | 12.88 | 112871 | 14169 | 2.22% |
| 2024-11-22 | 12.94 | 12.15 | -0.85 | -6.54% | 12.12 | 13.05 | 132809 | 16739 | 2.61% |
| 2024-11-21 | 13.25 | 13.00 | -0.32 | -2.40% | 12.80 | 13.46 | 130591 | 17049 | 2.57% |
| 2024-11-20 | 12.79 | 13.32 | 0.46 | 3.58% | 12.49 | 13.55 | 172453 | 22664 | 3.39% |
| 2024-11-19 | 12.68 | 12.86 | 0.04 | 0.31% | 12.04 | 12.87 | 238409 | 29705 | 4.69% |
| 2024-11-18 | 14.90 | 12.82 | -1.59 | -11.03% | 12.51 | 15.00 | 281416 | 37609 | 5.53% |
| 2024-11-15 | 13.77 | 14.41 | 0.53 | 3.82% | 13.37 | 15.49 | 343692 | 50342 | 6.76% |
| 2024-11-14 | 13.46 | 13.88 | 0.62 | 4.68% | 13.46 | 15.04 | 310059 | 44262 | 6.09% |
| 2024-11-13 | 13.08 | 13.26 | 0.07 | 0.53% | 12.77 | 13.44 | 108452 | 14181 | 2.13% |
| 2024-11-12 | 13.99 | 13.19 | -0.60 | -4.35% | 13.05 | 14.26 | 147669 | 19988 | 2.90% |
| 2024-11-11 | 12.80 | 13.79 | 0.99 | 7.73% | 12.69 | 13.81 | 194343 | 26131 | 3.82% |
| 2024-11-08 | 12.95 | 12.80 | 0.14 | 1.11% | 12.78 | 13.56 | 128150 | 16869 | 2.52% |
| 2024-11-07 | 12.39 | 12.66 | 0.40 | 3.26% | 12.25 | 12.78 | 90776 | 11370 | 1.78% |
| 2024-11-06 | 12.33 | 12.26 | -0.07 | -0.57% | 12.14 | 12.85 | 109724 | 13775 | 2.16% |
| 2024-11-05 | 11.50 | 12.33 | 0.79 | 6.85% | 11.50 | 12.65 | 131767 | 16044 | 2.59% |
| 2024-11-04 | 11.28 | 11.54 | 0.26 | 2.30% | 11.11 | 11.58 | 63426 | 7241 | 1.25% |
| 2024-11-01 | 11.67 | 11.28 | -0.49 | -4.16% | 11.21 | 11.95 | 96271 | 11054 | 1.89% |
| 2024-10-31 | 11.43 | 11.77 | 0.26 | 2.26% | 11.43 | 11.86 | 78814 | 9228 | 1.55% |
| 2024-10-30 | 11.59 | 11.51 | -0.23 | -1.96% | 11.35 | 11.90 | 86335 | 9980 | 1.70% |
| 2024-10-29 | 12.30 | 11.74 | -0.59 | -4.79% | 11.71 | 12.55 | 126310 | 15220 | 2.48% |
| 2024-10-28 | 11.71 | 12.33 | 0.30 | 2.49% | 11.71 | 12.37 | 143128 | 17195 | 2.81% |
| 2024-10-25 | 11.38 | 12.03 | 0.91 | 8.18% | 11.35 | 12.38 | 169146 | 20201 | 3.32% |
| 2024-10-24 | 11.37 | 11.12 | -0.24 | -2.11% | 11.08 | 11.38 | 73141 | 8196 | 1.44% |
| 2024-10-23 | 11.23 | 11.36 | 0.13 | 1.16% | 11.12 | 11.65 | 102551 | 11653 | 2.02% |
| 2024-10-22 | 11.15 | 11.23 | 0.07 | 0.63% | 10.92 | 11.25 | 81144 | 8989 | 1.59% |
| 2024-10-21 | 11.02 | 11.16 | 0.32 | 2.95% | 10.90 | 11.45 | 113362 | 12702 | 2.23% |
| 2024-10-18 | 10.21 | 10.84 | 0.68 | 6.69% | 10.14 | 11.20 | 125806 | 13310 | 2.47% |
| 2024-10-17 | 10.45 | 10.16 | -0.22 | -2.12% | 10.15 | 10.60 | 63596 | 6602 | 1.25% |
| 2024-10-16 | 10.39 | 10.38 | -0.13 | -1.24% | 10.26 | 10.65 | 65522 | 6854 | 1.29% |
| 2024-10-15 | 10.89 | 10.51 | -0.44 | -4.02% | 10.49 | 10.96 | 84315 | 9041 | 1.66% |
| 2024-10-14 | 10.88 | 10.95 | 0.06 | 0.55% | 10.40 | 10.96 | 106709 | 11432 | 2.10% |
| 2024-10-11 | 11.40 | 10.89 | -0.61 | -5.30% | 10.66 | 11.49 | 106296 | 11632 | 2.09% |
| 2024-10-10 | 12.30 | 11.50 | -0.45 | -3.77% | 11.41 | 12.44 | 122891 | 14565 | 2.42% |
| 2024-10-09 | 12.85 | 11.95 | -1.53 | -11.35% | 11.87 | 13.30 | 161008 | 20312 | 3.16% |
| 2024-10-08 | 14.05 | 13.48 | 1.76 | 15.02% | 12.56 | 14.06 | 215848 | 28769 | 4.24% |
| 2024-09-30 | 10.58 | 11.72 | 1.82 | 18.38% | 10.41 | 11.74 | 197974 | 21906 | 3.89% |
| 2024-09-27 | 9.47 | 9.90 | 0.69 | 7.49% | 9.35 | 9.98 | 84434 | 8155 | 1.66% |
| 2024-09-26 | 8.76 | 9.21 | 0.45 | 5.14% | 8.70 | 9.21 | 90492 | 8113 | 1.78% |
| 2024-09-25 | 8.80 | 8.76 | 0.14 | 1.62% | 8.73 | 9.08 | 86783 | 7711 | 1.71% |
| 2024-09-24 | 7.98 | 8.62 | 0.70 | 8.84% | 7.94 | 8.62 | 90613 | 7553 | 2.60% |
| 2024-09-23 | 7.97 | 7.92 | -0.08 | -1.00% | 7.89 | 8.10 | 34777 | 2778 | 1.00% |
| 2024-09-20 | 8.16 | 8.00 | -0.18 | -2.20% | 7.95 | 8.18 | 42488 | 3411 | 1.22% |
| 2024-09-19 | 7.97 | 8.18 | 0.25 | 3.15% | 7.85 | 8.28 | 52621 | 4247 | 1.51% |
| 2024-09-18 | 8.20 | 7.93 | -0.29 | -3.53% | 7.90 | 8.22 | 47621 | 3793 | 1.36% |
| 2024-09-13 | 8.46 | 8.22 | -0.25 | -2.95% | 8.13 | 8.51 | 85577 | 7038 | 2.45% |
| 2024-09-12 | 8.65 | 8.47 | -0.29 | -3.31% | 8.45 | 8.85 | 59087 | 5074 | 1.69% |
| 2024-09-11 | 8.53 | 8.76 | 0.16 | 1.86% | 8.53 | 8.90 | 54955 | 4807 | 1.57% |
| 2024-09-10 | 8.84 | 8.60 | -0.25 | -2.82% | 8.45 | 8.85 | 44675 | 3836 | 1.28% |
| 2024-09-09 | 8.58 | 8.85 | 0.19 | 2.19% | 8.49 | 8.98 | 58774 | 5133 | 1.68% |
| 2024-09-06 | 8.89 | 8.66 | -0.22 | -2.48% | 8.63 | 8.95 | 34099 | 2975 | 0.98% |
| 2024-09-05 | 9.04 | 8.88 | -0.11 | -1.22% | 8.81 | 9.19 | 49781 | 4459 | 1.43% |
| 2024-09-04 | 8.71 | 8.99 | 0.19 | 2.16% | 8.71 | 9.15 | 68486 | 6155 | 1.96% |
| 2024-09-03 | 8.69 | 8.80 | 0.04 | 0.46% | 8.67 | 8.94 | 40957 | 3607 | 1.17% |
| 2024-09-02 | 8.59 | 8.76 | 0.11 | 1.27% | 8.55 | 8.95 | 69085 | 6066 | 1.98% |
| 2024-08-30 | 8.53 | 8.65 | 0.07 | 0.82% | 8.48 | 8.84 | 47849 | 4163 | 1.37% |
| 2024-08-29 | 8.19 | 8.58 | 0.32 | 3.87% | 8.19 | 8.62 | 54173 | 4575 | 1.55% |
| 2024-08-28 | 8.20 | 8.26 | 0.02 | 0.24% | 8.08 | 8.33 | 30714 | 2521 | 0.88% |
| 2024-08-27 | 8.50 | 8.24 | -0.29 | -3.40% | 8.18 | 8.56 | 53631 | 4444 | 1.54% |
| 2024-08-26 | 8.16 | 8.53 | 0.47 | 5.83% | 8.10 | 8.84 | 83842 | 7190 | 2.40% |