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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-27 | 14.00 | 14.35 | 0.35 | 2.50% | 13.91 | 14.45 | 10094 | 1437 | 0.81% |
| 2024-09-26 | 13.23 | 14.00 | 0.77 | 5.82% | 13.10 | 14.00 | 15518 | 2092 | 1.25% |
| 2024-09-25 | 13.00 | 13.23 | 0.29 | 2.24% | 13.00 | 13.50 | 17368 | 2313 | 1.40% |
| 2024-09-24 | 12.64 | 12.94 | 0.35 | 2.78% | 12.53 | 13.01 | 9959 | 1282 | 0.80% |
| 2024-09-23 | 12.61 | 12.59 | -0.11 | -0.87% | 12.41 | 12.75 | 7675 | 964 | 0.62% |
| 2024-09-20 | 13.05 | 12.70 | -0.45 | -3.42% | 12.68 | 13.27 | 13381 | 1726 | 1.08% |
| 2024-09-19 | 12.78 | 13.15 | 0.38 | 2.98% | 12.60 | 13.43 | 17018 | 2213 | 1.37% |
| 2024-09-18 | 12.72 | 12.77 | -0.03 | -0.23% | 12.56 | 12.94 | 10138 | 1290 | 0.82% |
| 2024-09-13 | 12.89 | 12.80 | 0.19 | 1.51% | 12.30 | 12.91 | 16511 | 2089 | 1.33% |
| 2024-09-12 | 12.92 | 12.61 | -0.37 | -2.85% | 12.61 | 12.98 | 14085 | 1800 | 1.13% |
| 2024-09-11 | 12.97 | 12.98 | -0.41 | -3.06% | 12.72 | 13.10 | 8959 | 1152 | 0.72% |
| 2024-09-10 | 13.66 | 13.39 | 0.15 | 1.13% | 12.50 | 13.66 | 15495 | 1990 | 1.25% |
| 2024-09-09 | 12.91 | 13.24 | 0.12 | 0.91% | 12.56 | 13.32 | 21382 | 2773 | 1.72% |
| 2024-09-06 | 12.79 | 13.12 | 0.28 | 2.18% | 12.39 | 13.12 | 10244 | 1298 | 0.83% |
| 2024-09-05 | 12.71 | 12.84 | 0.34 | 2.72% | 12.32 | 12.87 | 5377 | 684 | 0.43% |
| 2024-09-04 | 12.60 | 12.50 | -0.14 | -1.11% | 12.32 | 12.70 | 3990 | 499 | 0.32% |
| 2024-09-03 | 12.55 | 12.64 | 0.04 | 0.32% | 12.50 | 12.77 | 3387 | 427 | 0.27% |
| 2024-09-02 | 12.50 | 12.60 | 0.07 | 0.56% | 12.36 | 12.81 | 7371 | 930 | 0.59% |
| 2024-08-30 | 12.29 | 12.53 | 0.31 | 2.54% | 12.15 | 12.71 | 7549 | 945 | 0.61% |
| 2024-08-29 | 12.50 | 12.22 | 0.06 | 0.49% | 11.95 | 12.50 | 5398 | 652 | 0.43% |
| 2024-08-28 | 12.05 | 12.16 | 0.07 | 0.58% | 12.00 | 12.37 | 3988 | 486 | 0.32% |
| 2024-08-27 | 12.24 | 12.09 | -0.24 | -1.95% | 12.01 | 12.50 | 4605 | 559 | 0.37% |
| 2024-08-26 | 11.99 | 12.33 | 0.21 | 1.73% | 11.89 | 12.35 | 6487 | 792 | 0.52% |
| 2024-08-23 | 12.55 | 12.12 | -0.53 | -4.19% | 12.01 | 12.65 | 9026 | 1105 | 0.73% |
| 2024-08-22 | 12.53 | 12.65 | 0.18 | 1.44% | 12.43 | 13.13 | 12883 | 1646 | 1.04% |
| 2024-08-21 | 12.10 | 12.47 | 0.38 | 3.14% | 12.00 | 12.56 | 7115 | 881 | 0.57% |
| 2024-08-20 | 12.28 | 12.09 | -0.25 | -2.03% | 11.97 | 12.38 | 4492 | 543 | 0.36% |
| 2024-08-19 | 12.31 | 12.34 | -0.05 | -0.40% | 12.10 | 12.43 | 5560 | 682 | 0.45% |
| 2024-08-16 | 12.54 | 12.39 | -0.15 | -1.20% | 12.24 | 12.73 | 9138 | 1135 | 0.74% |
| 2024-08-15 | 12.87 | 12.54 | -0.46 | -3.54% | 12.40 | 12.87 | 12403 | 1569 | 1.00% |
| 2024-08-14 | 12.53 | 13.00 | 0.39 | 3.09% | 12.53 | 13.68 | 12748 | 1668 | 1.03% |
| 2024-08-13 | 12.43 | 12.61 | 0.04 | 0.32% | 12.32 | 12.72 | 4468 | 559 | 0.36% |
| 2024-08-12 | 12.52 | 12.57 | -0.13 | -1.02% | 12.41 | 12.68 | 6854 | 858 | 0.55% |
| 2024-08-09 | 12.96 | 12.70 | -0.17 | -1.32% | 12.61 | 13.45 | 14978 | 1943 | 1.21% |
| 2024-08-08 | 12.77 | 12.87 | -0.01 | -0.08% | 12.68 | 12.98 | 5593 | 718 | 0.45% |
| 2024-08-07 | 13.07 | 12.88 | -0.19 | -1.45% | 12.81 | 13.09 | 4693 | 606 | 0.38% |
| 2024-08-06 | 12.89 | 13.07 | 0.37 | 2.91% | 12.74 | 13.13 | 5634 | 728 | 0.45% |
| 2024-08-05 | 12.89 | 12.70 | -0.35 | -2.68% | 12.60 | 13.22 | 8786 | 1129 | 0.71% |
| 2024-08-02 | 13.29 | 13.05 | -0.42 | -3.12% | 13.00 | 13.40 | 11614 | 1535 | 0.94% |
| 2024-08-01 | 12.75 | 13.47 | 0.60 | 4.66% | 12.75 | 13.99 | 28959 | 3900 | 2.33% |
| 2024-07-31 | 12.78 | 12.87 | 0.09 | 0.70% | 12.55 | 13.39 | 20968 | 2687 | 1.69% |
| 2024-07-30 | 11.60 | 12.78 | 1.16 | 9.98% | 11.55 | 12.78 | 19521 | 2409 | 1.57% |
| 2024-07-29 | 11.62 | 11.62 | -0.05 | -0.43% | 11.50 | 11.77 | 4359 | 505 | 0.35% |
| 2024-07-26 | 11.38 | 11.67 | 0.29 | 2.55% | 11.33 | 11.67 | 7565 | 872 | 0.61% |
| 2024-07-25 | 11.37 | 11.38 | -0.22 | -1.90% | 11.16 | 11.50 | 8890 | 1007 | 0.72% |
| 2024-07-24 | 12.16 | 11.60 | -0.58 | -4.76% | 11.16 | 12.16 | 21951 | 2560 | 1.77% |
| 2024-07-23 | 12.43 | 12.18 | -0.46 | -3.64% | 12.09 | 12.50 | 15557 | 1905 | 1.25% |
| 2024-07-22 | 12.32 | 12.64 | 0.03 | 0.24% | 12.17 | 12.66 | 14092 | 1751 | 1.13% |
| 2024-07-19 | 12.64 | 12.61 | -0.28 | -2.17% | 12.42 | 12.83 | 16426 | 2066 | 1.32% |
| 2024-07-18 | 12.99 | 12.89 | -0.10 | -0.77% | 12.46 | 13.05 | 16103 | 2044 | 1.30% |
| 2024-07-17 | 13.82 | 12.99 | -0.40 | -2.99% | 12.81 | 13.98 | 30489 | 4049 | 2.46% |
| 2024-07-16 | 12.09 | 13.39 | 1.22 | 10.02% | 12.02 | 13.39 | 16769 | 2159 | 1.35% |
| 2024-07-15 | 12.41 | 12.17 | -0.24 | -1.93% | 12.12 | 12.59 | 6718 | 824 | 0.54% |
| 2024-07-12 | 12.08 | 12.41 | 0.33 | 2.73% | 12.06 | 12.82 | 11345 | 1409 | 0.91% |
| 2024-07-11 | 12.16 | 12.08 | -0.02 | -0.17% | 11.93 | 12.36 | 8470 | 1023 | 0.68% |
| 2024-07-10 | 12.50 | 12.10 | -0.53 | -4.20% | 12.01 | 12.59 | 9338 | 1148 | 0.75% |
| 2024-07-09 | 12.44 | 12.63 | 0.33 | 2.68% | 12.10 | 12.63 | 10357 | 1280 | 0.83% |
| 2024-07-08 | 12.50 | 12.30 | -0.32 | -2.54% | 12.23 | 12.64 | 5815 | 719 | 0.47% |
| 2024-07-05 | 12.25 | 12.62 | 0.31 | 2.52% | 12.17 | 12.66 | 12027 | 1501 | 0.97% |
| 2024-07-04 | 12.85 | 12.31 | -0.49 | -3.83% | 12.13 | 12.95 | 19306 | 2403 | 1.55% |
| 2024-07-03 | 13.07 | 12.80 | -0.39 | -2.96% | 12.56 | 13.49 | 16818 | 2192 | 1.35% |
| 2024-07-02 | 13.33 | 13.19 | -0.23 | -1.71% | 13.10 | 13.40 | 9276 | 1226 | 0.75% |
| 2024-07-01 | 13.61 | 13.42 | -0.19 | -1.40% | 13.32 | 13.74 | 8844 | 1192 | 0.71% |