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 | 15.22 | 14.57 | 0.73 | 5.27% | 13.81 | 15.22 | 146494 | 21150 | 7.12% |
| 2024-09-30 | 13.50 | 13.84 | 0.94 | 7.29% | 13.06 | 14.05 | 114701 | 15560 | 5.58% |
| 2024-09-27 | 12.55 | 12.90 | 0.45 | 3.61% | 12.50 | 12.90 | 31583 | 4008 | 1.54% |
| 2024-09-26 | 12.22 | 12.45 | 0.23 | 1.88% | 12.18 | 12.45 | 33677 | 4141 | 1.64% |
| 2024-09-25 | 12.22 | 12.22 | 0.11 | 0.91% | 12.17 | 12.50 | 34737 | 4282 | 1.69% |
| 2024-09-24 | 11.98 | 12.11 | 0.15 | 1.25% | 11.67 | 12.13 | 29853 | 3566 | 1.45% |
| 2024-09-23 | 11.70 | 11.96 | 0.20 | 1.70% | 11.70 | 12.07 | 21174 | 2529 | 1.03% |
| 2024-09-20 | 11.75 | 11.76 | 0.02 | 0.17% | 11.68 | 11.98 | 19949 | 2359 | 0.97% |
| 2024-09-19 | 11.80 | 11.74 | 0.13 | 1.12% | 11.50 | 11.83 | 18757 | 2196 | 0.91% |
| 2024-09-18 | 12.07 | 11.61 | -0.47 | -3.89% | 11.57 | 12.20 | 30035 | 3550 | 1.46% |
| 2024-09-13 | 12.23 | 12.08 | -0.11 | -0.90% | 12.00 | 12.25 | 18828 | 2281 | 0.92% |
| 2024-09-12 | 12.27 | 12.19 | -0.05 | -0.41% | 12.12 | 12.43 | 19392 | 2381 | 0.94% |
| 2024-09-11 | 12.63 | 12.24 | -0.41 | -3.24% | 12.20 | 12.65 | 31353 | 3865 | 1.52% |
| 2024-09-10 | 12.28 | 12.65 | 0.41 | 3.35% | 12.20 | 12.71 | 41161 | 5131 | 2.00% |
| 2024-09-09 | 12.23 | 12.24 | 0.05 | 0.41% | 12.01 | 12.32 | 23015 | 2802 | 1.12% |
| 2024-09-06 | 12.34 | 12.19 | -0.12 | -0.97% | 12.09 | 12.38 | 22893 | 2789 | 1.11% |
| 2024-09-05 | 12.11 | 12.31 | 0.05 | 0.41% | 12.11 | 12.39 | 17251 | 2119 | 0.84% |
| 2024-09-04 | 12.31 | 12.26 | -0.19 | -1.53% | 12.03 | 12.36 | 24934 | 3041 | 1.21% |
| 2024-09-03 | 12.30 | 12.45 | 0.19 | 1.55% | 12.24 | 12.47 | 19518 | 2417 | 0.95% |
| 2024-09-02 | 12.54 | 12.26 | -0.44 | -3.46% | 12.26 | 12.67 | 37930 | 4713 | 1.84% |
| 2024-08-30 | 12.38 | 12.70 | 0.32 | 2.58% | 12.37 | 12.96 | 47642 | 6037 | 2.32% |
| 2024-08-29 | 12.23 | 12.38 | 0.15 | 1.23% | 11.95 | 12.43 | 23790 | 2919 | 1.16% |
| 2024-08-28 | 12.30 | 12.23 | -0.14 | -1.13% | 12.22 | 12.47 | 20554 | 2530 | 1.00% |
| 2024-08-27 | 12.31 | 12.37 | 0.06 | 0.49% | 12.16 | 12.40 | 22164 | 2727 | 1.08% |
| 2024-08-26 | 12.28 | 12.31 | 0.01 | 0.08% | 12.05 | 12.44 | 23418 | 2876 | 1.14% |
| 2024-08-23 | 12.56 | 12.30 | -0.28 | -2.23% | 12.04 | 12.56 | 42650 | 5251 | 2.07% |
| 2024-08-22 | 12.72 | 12.58 | -0.25 | -1.95% | 12.53 | 12.95 | 29690 | 3758 | 1.44% |
| 2024-08-21 | 12.73 | 12.83 | 0.10 | 0.79% | 12.51 | 12.89 | 24448 | 3119 | 1.19% |
| 2024-08-20 | 12.95 | 12.73 | -0.25 | -1.93% | 12.60 | 12.97 | 42387 | 5392 | 2.06% |
| 2024-08-19 | 13.24 | 12.98 | -0.33 | -2.48% | 12.92 | 13.40 | 49763 | 6540 | 2.42% |
| 2024-08-16 | 13.33 | 13.31 | -0.08 | -0.60% | 13.06 | 13.50 | 54500 | 7234 | 2.65% |
| 2024-08-15 | 13.10 | 13.39 | 0.16 | 1.21% | 13.02 | 13.68 | 63750 | 8538 | 3.10% |
| 2024-08-14 | 13.10 | 13.23 | 0.07 | 0.53% | 13.04 | 13.46 | 47841 | 6346 | 2.33% |
| 2024-08-13 | 13.19 | 13.16 | 0.01 | 0.08% | 12.90 | 13.19 | 46432 | 6050 | 2.26% |
| 2024-08-12 | 12.96 | 13.15 | 0.03 | 0.23% | 12.54 | 13.29 | 68949 | 8966 | 3.35% |
| 2024-08-09 | 13.66 | 13.12 | -0.65 | -4.72% | 13.08 | 14.09 | 123841 | 16596 | 6.02% |
| 2024-08-08 | 14.10 | 13.77 | -0.46 | -3.23% | 13.71 | 14.96 | 152419 | 21672 | 7.41% |
| 2024-08-07 | 13.34 | 14.23 | 0.78 | 5.80% | 13.31 | 14.58 | 194878 | 27220 | 9.47% |
| 2024-08-06 | 13.42 | 13.45 | 0.29 | 2.20% | 13.01 | 13.58 | 78363 | 10404 | 3.81% |
| 2024-08-05 | 13.62 | 13.16 | -0.61 | -4.43% | 13.13 | 13.95 | 136651 | 18580 | 6.64% |
| 2024-08-02 | 13.25 | 13.77 | 0.19 | 1.40% | 13.25 | 13.97 | 163031 | 22281 | 7.92% |
| 2024-08-01 | 14.12 | 13.58 | -0.03 | -0.22% | 13.39 | 14.12 | 135755 | 18543 | 6.60% |
| 2024-07-31 | 13.52 | 13.61 | 0.09 | 0.67% | 13.29 | 13.85 | 180140 | 24325 | 8.76% |
| 2024-07-30 | 13.45 | 13.52 | 0.28 | 2.11% | 12.84 | 14.10 | 225700 | 30505 | 10.97% |
| 2024-07-29 | 11.96 | 13.24 | 1.20 | 9.97% | 11.87 | 13.24 | 162893 | 21104 | 7.92% |
| 2024-07-26 | 11.90 | 12.04 | 0.00 | 0.00% | 11.87 | 12.06 | 28533 | 3413 | 1.39% |
| 2024-07-25 | 11.72 | 12.04 | 0.19 | 1.60% | 11.56 | 12.37 | 26962 | 3217 | 1.31% |
| 2024-07-24 | 11.70 | 11.85 | 0.01 | 0.08% | 11.70 | 12.05 | 25299 | 3011 | 1.23% |
| 2024-07-23 | 11.89 | 11.84 | -0.06 | -0.50% | 11.77 | 12.05 | 36006 | 4270 | 1.75% |
| 2024-07-22 | 12.92 | 11.90 | -0.89 | -6.96% | 11.80 | 13.05 | 86472 | 10497 | 4.20% |
| 2024-07-19 | 12.79 | 12.79 | -0.07 | -0.54% | 12.62 | 12.86 | 23594 | 3002 | 1.15% |
| 2024-07-18 | 12.81 | 12.86 | 0.01 | 0.08% | 12.33 | 12.95 | 35449 | 4456 | 1.72% |
| 2024-07-17 | 12.81 | 12.85 | -0.02 | -0.16% | 12.75 | 12.90 | 22422 | 2875 | 1.09% |
| 2024-07-16 | 12.82 | 12.87 | 0.05 | 0.39% | 12.59 | 12.92 | 23494 | 3008 | 1.14% |
| 2024-07-15 | 12.61 | 12.82 | 0.10 | 0.79% | 12.41 | 12.95 | 32850 | 4175 | 1.60% |
| 2024-07-12 | 12.80 | 12.72 | -0.11 | -0.86% | 12.66 | 12.86 | 26853 | 3421 | 1.31% |
| 2024-07-11 | 12.99 | 12.83 | 0.03 | 0.23% | 12.69 | 13.06 | 46816 | 6020 | 2.28% |
| 2024-07-10 | 12.33 | 12.80 | 0.41 | 3.31% | 12.33 | 13.08 | 69782 | 8948 | 3.39% |
| 2024-07-09 | 11.66 | 12.39 | 0.73 | 6.26% | 11.57 | 12.43 | 45694 | 5545 | 2.22% |
| 2024-07-08 | 11.96 | 11.66 | -0.31 | -2.59% | 11.57 | 12.07 | 22344 | 2627 | 1.09% |
| 2024-07-05 | 11.48 | 11.97 | 0.39 | 3.37% | 11.41 | 12.10 | 21719 | 2551 | 1.06% |
| 2024-07-04 | 11.89 | 11.58 | -0.31 | -2.61% | 11.57 | 12.08 | 24361 | 2866 | 1.18% |
| 2024-07-03 | 12.12 | 11.89 | -0.34 | -2.78% | 11.83 | 12.25 | 23295 | 2785 | 1.13% |
| 2024-07-02 | 12.10 | 12.23 | 0.10 | 0.82% | 12.06 | 12.28 | 20737 | 2521 | 1.01% |
| 2024-07-01 | 12.47 | 12.19 | -0.28 | -2.25% | 12.04 | 12.68 | 33525 | 4112 | 1.63% |