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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-08 | 14.18 | 13.48 | 0.51 | 3.93% | 12.39 | 14.18 | 1108356 | 148008 | 13.52% |
| 2024-09-30 | 12.40 | 12.97 | 1.10 | 9.27% | 11.95 | 13.05 | 861535 | 108233 | 10.51% |
| 2024-09-27 | 11.47 | 11.87 | 0.57 | 5.04% | 11.47 | 11.89 | 384647 | 44928 | 4.69% |
| 2024-09-26 | 10.97 | 11.30 | 0.29 | 2.63% | 10.95 | 11.32 | 370300 | 41217 | 4.52% |
| 2024-09-25 | 11.11 | 11.01 | 0.02 | 0.18% | 11.00 | 11.49 | 469633 | 52724 | 5.73% |
| 2024-09-24 | 10.69 | 10.99 | 0.37 | 3.48% | 10.47 | 11.05 | 423256 | 45646 | 5.16% |
| 2024-09-23 | 10.65 | 10.62 | -0.07 | -0.65% | 10.59 | 10.81 | 249506 | 26677 | 3.04% |
| 2024-09-20 | 10.67 | 10.69 | -0.03 | -0.28% | 10.55 | 10.76 | 253399 | 27011 | 3.09% |
| 2024-09-19 | 10.29 | 10.72 | 0.47 | 4.59% | 10.12 | 10.77 | 401203 | 42472 | 4.89% |
| 2024-09-18 | 10.39 | 10.25 | -0.12 | -1.16% | 10.07 | 10.47 | 197307 | 20229 | 2.41% |
| 2024-09-13 | 10.72 | 10.37 | -0.10 | -0.96% | 10.31 | 10.80 | 243263 | 25640 | 2.97% |
| 2024-09-12 | 10.65 | 10.47 | -0.23 | -2.15% | 10.46 | 10.81 | 206389 | 21823 | 2.52% |
| 2024-09-11 | 10.60 | 10.70 | 0.02 | 0.19% | 10.56 | 10.74 | 173531 | 18464 | 2.12% |
| 2024-09-10 | 10.47 | 10.68 | 0.27 | 2.59% | 10.32 | 10.84 | 302767 | 32054 | 3.69% |
| 2024-09-09 | 10.43 | 10.41 | -0.13 | -1.23% | 10.24 | 10.46 | 204872 | 21226 | 2.50% |
| 2024-09-06 | 10.73 | 10.54 | -0.19 | -1.77% | 10.53 | 10.78 | 194582 | 20667 | 2.37% |
| 2024-09-05 | 10.52 | 10.73 | 0.20 | 1.90% | 10.51 | 10.78 | 250062 | 26603 | 3.05% |
| 2024-09-04 | 10.71 | 10.53 | -0.35 | -3.22% | 10.39 | 10.75 | 361352 | 38224 | 4.41% |
| 2024-09-03 | 11.00 | 10.88 | -0.22 | -1.98% | 10.67 | 11.05 | 325196 | 35373 | 3.97% |
| 2024-09-02 | 11.66 | 11.10 | -0.50 | -4.31% | 11.08 | 11.78 | 431778 | 48780 | 5.27% |
| 2024-08-30 | 11.26 | 11.60 | 0.24 | 2.11% | 11.21 | 11.71 | 384193 | 44332 | 4.69% |
| 2024-08-29 | 11.05 | 11.36 | 0.19 | 1.70% | 10.85 | 11.44 | 354112 | 39710 | 4.32% |
| 2024-08-28 | 11.01 | 11.17 | 0.10 | 0.90% | 11.00 | 11.51 | 313814 | 35273 | 3.83% |
| 2024-08-27 | 11.58 | 11.07 | -0.61 | -5.22% | 11.05 | 11.59 | 410092 | 45964 | 5.00% |
| 2024-08-26 | 11.71 | 11.68 | 0.10 | 0.86% | 11.41 | 11.95 | 446723 | 52160 | 5.45% |
| 2024-08-23 | 11.36 | 11.58 | 0.15 | 1.31% | 11.20 | 11.64 | 379393 | 43393 | 4.63% |
| 2024-08-22 | 11.66 | 11.43 | -0.15 | -1.30% | 11.42 | 12.19 | 486965 | 57303 | 5.94% |
| 2024-08-21 | 11.54 | 11.58 | 0.08 | 0.70% | 11.33 | 11.86 | 435336 | 50495 | 5.31% |
| 2024-08-20 | 12.03 | 11.53 | -0.63 | -5.18% | 11.51 | 12.26 | 622112 | 73250 | 7.59% |
| 2024-08-19 | 12.38 | 12.16 | -0.14 | -1.14% | 11.91 | 12.77 | 995673 | 123385 | 12.14% |
| 2024-08-16 | 12.30 | 12.30 | 1.12 | 10.02% | 12.13 | 12.30 | 781611 | 96043 | 9.53% |
| 2024-08-15 | 11.15 | 11.18 | -0.13 | -1.15% | 10.95 | 11.33 | 327575 | 36550 | 3.99% |
| 2024-08-14 | 11.19 | 11.31 | 0.05 | 0.44% | 11.10 | 11.55 | 333232 | 37744 | 4.06% |
| 2024-08-13 | 11.42 | 11.26 | 0.14 | 1.26% | 11.09 | 11.49 | 305981 | 34315 | 3.73% |
| 2024-08-12 | 11.36 | 11.12 | -0.25 | -2.20% | 10.99 | 11.47 | 353735 | 39370 | 4.31% |
| 2024-08-09 | 11.56 | 11.37 | -0.02 | -0.18% | 11.37 | 11.88 | 446440 | 51879 | 5.44% |
| 2024-08-08 | 11.89 | 11.39 | -0.55 | -4.61% | 11.33 | 12.04 | 499038 | 57500 | 6.09% |
| 2024-08-07 | 11.71 | 11.94 | 0.18 | 1.53% | 11.61 | 12.03 | 365938 | 43466 | 4.46% |
| 2024-08-06 | 11.87 | 11.76 | 0.07 | 0.60% | 11.50 | 12.08 | 468770 | 55347 | 5.72% |
| 2024-08-05 | 12.39 | 11.69 | -1.11 | -8.67% | 11.66 | 12.48 | 676417 | 81328 | 8.25% |
| 2024-08-02 | 13.03 | 12.80 | -0.46 | -3.47% | 12.79 | 13.21 | 472178 | 61099 | 5.76% |
| 2024-08-01 | 13.60 | 13.26 | -0.20 | -1.49% | 13.16 | 13.84 | 477381 | 63783 | 5.82% |
| 2024-07-31 | 13.24 | 13.46 | 0.27 | 2.05% | 12.88 | 13.58 | 795540 | 105441 | 9.70% |
| 2024-07-30 | 12.09 | 13.19 | 1.20 | 10.01% | 12.09 | 13.19 | 794728 | 102154 | 9.69% |
| 2024-07-29 | 11.65 | 11.99 | 0.38 | 3.27% | 11.30 | 12.26 | 587206 | 68706 | 7.16% |
| 2024-07-26 | 11.34 | 11.61 | 0.22 | 1.93% | 11.30 | 12.12 | 519557 | 61254 | 6.34% |
| 2024-07-25 | 11.94 | 11.39 | -0.68 | -5.63% | 11.32 | 12.06 | 592728 | 68639 | 7.23% |
| 2024-07-24 | 12.56 | 12.07 | -0.59 | -4.66% | 12.05 | 12.76 | 646557 | 79605 | 7.89% |
| 2024-07-23 | 13.85 | 12.66 | -1.32 | -9.44% | 12.58 | 13.98 | 979831 | 127688 | 11.95% |
| 2024-07-22 | 13.84 | 13.98 | 0.14 | 1.01% | 13.55 | 14.17 | 772805 | 107267 | 9.42% |
| 2024-07-19 | 13.54 | 13.84 | 0.23 | 1.69% | 13.20 | 14.34 | 1142762 | 156750 | 13.94% |
| 2024-07-18 | 12.24 | 13.61 | 1.24 | 10.02% | 12.15 | 13.61 | 913766 | 117718 | 11.14% |
| 2024-07-17 | 13.15 | 12.37 | -0.31 | -2.44% | 12.34 | 13.26 | 912214 | 116455 | 11.13% |
| 2024-07-16 | 11.58 | 12.68 | 1.15 | 9.97% | 11.58 | 12.68 | 552151 | 68167 | 6.73% |
| 2024-07-15 | 11.24 | 11.53 | -0.24 | -2.04% | 11.11 | 11.75 | 379976 | 43808 | 4.63% |
| 2024-07-12 | 12.33 | 11.77 | -0.46 | -3.76% | 11.74 | 12.41 | 416847 | 49904 | 5.08% |
| 2024-07-11 | 11.88 | 12.23 | 0.48 | 4.09% | 11.75 | 12.30 | 471586 | 56999 | 5.75% |
| 2024-07-10 | 12.05 | 11.75 | -0.34 | -2.81% | 11.68 | 12.22 | 314262 | 37533 | 3.83% |
| 2024-07-09 | 11.74 | 12.09 | 0.24 | 2.03% | 11.60 | 12.15 | 366550 | 43474 | 4.47% |
| 2024-07-08 | 12.36 | 11.85 | -0.46 | -3.74% | 11.76 | 12.42 | 387716 | 46710 | 4.73% |
| 2024-07-05 | 11.97 | 12.31 | 0.33 | 2.75% | 11.72 | 12.35 | 489116 | 59082 | 5.97% |
| 2024-07-04 | 13.10 | 11.98 | -0.90 | -6.99% | 11.85 | 13.19 | 634953 | 78322 | 7.74% |
| 2024-07-03 | 13.01 | 12.88 | -0.22 | -1.68% | 12.70 | 13.10 | 324890 | 41730 | 3.96% |
| 2024-07-02 | 13.25 | 13.10 | -0.25 | -1.87% | 13.05 | 13.56 | 413479 | 54721 | 5.04% |
| 2024-07-01 | 12.80 | 13.35 | 0.55 | 4.30% | 12.80 | 13.50 | 672856 | 88739 | 8.21% |