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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-26 | 11.00 | 11.24 | 0.22 | 2.00% | 10.99 | 11.27 | 38424 | 4302 | 0.77% |
| 2024-07-25 | 10.98 | 11.02 | -0.02 | -0.18% | 10.87 | 11.11 | 49578 | 5446 | 1.00% |
| 2024-07-24 | 11.39 | 11.04 | -0.31 | -2.73% | 11.00 | 11.48 | 55316 | 6186 | 1.11% |
| 2024-07-23 | 11.88 | 11.35 | -0.50 | -4.22% | 11.30 | 11.88 | 106112 | 12172 | 2.13% |
| 2024-07-22 | 12.30 | 11.85 | -0.40 | -3.27% | 11.68 | 12.31 | 64395 | 7679 | 1.29% |
| 2024-07-19 | 12.18 | 12.25 | 0.05 | 0.41% | 12.00 | 12.36 | 38008 | 4638 | 0.76% |
| 2024-07-18 | 12.45 | 12.20 | -0.05 | -0.41% | 11.99 | 12.45 | 43791 | 5317 | 0.88% |
| 2024-07-17 | 12.61 | 12.25 | -0.34 | -2.70% | 12.25 | 12.65 | 45858 | 5657 | 0.92% |
| 2024-07-16 | 12.73 | 12.59 | -0.14 | -1.10% | 12.53 | 12.88 | 38887 | 4925 | 0.78% |
| 2024-07-15 | 12.80 | 12.73 | -0.04 | -0.31% | 12.70 | 12.89 | 38381 | 4902 | 0.77% |
| 2024-07-12 | 13.01 | 12.77 | -0.31 | -2.37% | 12.68 | 13.20 | 62212 | 7988 | 1.25% |
| 2024-07-11 | 12.88 | 13.08 | 0.53 | 4.22% | 12.76 | 13.20 | 76241 | 9948 | 1.53% |
| 2024-07-10 | 13.00 | 12.55 | -0.12 | -0.95% | 12.50 | 13.15 | 100192 | 12828 | 2.01% |
| 2024-07-09 | 12.55 | 12.67 | 0.16 | 1.28% | 12.24 | 12.69 | 59050 | 7360 | 1.19% |
| 2024-07-08 | 12.83 | 12.51 | -0.32 | -2.49% | 12.30 | 12.89 | 53067 | 6646 | 1.07% |
| 2024-07-05 | 12.74 | 12.83 | 0.09 | 0.71% | 12.51 | 12.87 | 29157 | 3709 | 0.62% |
| 2024-07-04 | 13.19 | 12.74 | -0.47 | -3.56% | 12.62 | 13.27 | 45495 | 5858 | 0.96% |
| 2024-07-03 | 12.82 | 13.21 | 0.27 | 2.09% | 12.80 | 13.33 | 52798 | 6952 | 1.12% |
| 2024-07-02 | 13.29 | 12.94 | 0.02 | 0.15% | 12.78 | 13.29 | 45264 | 5855 | 0.96% |
| 2024-07-01 | 12.81 | 12.92 | 0.16 | 1.25% | 12.68 | 13.23 | 54822 | 7066 | 1.16% |
| 2024-06-28 | 12.42 | 12.76 | 0.34 | 2.74% | 12.42 | 12.93 | 52084 | 6644 | 1.10% |
| 2024-06-27 | 12.80 | 12.42 | -0.42 | -3.27% | 12.38 | 12.81 | 42826 | 5366 | 0.90% |
| 2024-06-26 | 12.50 | 12.84 | 0.29 | 2.31% | 12.44 | 12.94 | 53310 | 6795 | 1.13% |
| 2024-06-25 | 12.43 | 12.55 | 0.05 | 0.40% | 12.40 | 12.78 | 33201 | 4173 | 0.70% |
| 2024-06-24 | 12.84 | 12.50 | -0.36 | -2.80% | 12.40 | 12.84 | 51540 | 6489 | 1.09% |
| 2024-06-21 | 12.88 | 12.86 | 0.00 | 0.00% | 12.82 | 13.23 | 47057 | 6125 | 0.99% |
| 2024-06-20 | 13.73 | 12.86 | -0.84 | -6.13% | 12.86 | 13.73 | 78696 | 10347 | 1.66% |
| 2024-06-19 | 13.78 | 13.70 | -0.01 | -0.07% | 13.66 | 13.90 | 40323 | 5557 | 0.85% |
| 2024-06-18 | 13.50 | 13.71 | 0.29 | 2.16% | 13.42 | 13.86 | 53690 | 7344 | 1.13% |
| 2024-06-17 | 13.40 | 13.42 | -0.13 | -0.96% | 13.40 | 13.64 | 30795 | 4161 | 0.65% |
| 2024-06-14 | 13.68 | 13.55 | 0.15 | 1.12% | 13.21 | 13.68 | 32189 | 4327 | 0.68% |
| 2024-06-13 | 13.72 | 13.40 | -0.32 | -2.33% | 13.33 | 13.76 | 42894 | 5767 | 0.91% |
| 2024-06-12 | 13.52 | 13.72 | 0.16 | 1.18% | 13.50 | 13.83 | 34045 | 4658 | 0.72% |
| 2024-06-11 | 13.55 | 13.56 | -0.12 | -0.88% | 13.26 | 13.60 | 43170 | 5784 | 0.91% |
| 2024-06-07 | 13.63 | 13.68 | 0.23 | 1.71% | 13.50 | 13.80 | 45420 | 6198 | 0.96% |
| 2024-06-06 | 13.86 | 13.45 | -0.31 | -2.25% | 13.28 | 14.03 | 64966 | 8834 | 1.37% |
| 2024-06-05 | 14.13 | 13.76 | -0.37 | -2.62% | 13.73 | 14.17 | 65083 | 9063 | 1.37% |
| 2024-06-04 | 14.10 | 14.13 | 0.03 | 0.21% | 13.87 | 14.27 | 58005 | 8159 | 1.23% |
| 2024-06-03 | 14.43 | 14.10 | -0.26 | -1.81% | 13.94 | 14.45 | 83234 | 11768 | 1.76% |
| 2024-05-31 | 14.99 | 14.36 | -0.86 | -5.65% | 14.36 | 15.17 | 123211 | 18028 | 2.60% |
| 2024-05-30 | 15.25 | 15.22 | 0.19 | 1.26% | 15.09 | 15.87 | 105913 | 16377 | 2.24% |
| 2024-05-29 | 14.70 | 15.03 | 0.26 | 1.76% | 14.70 | 15.20 | 56160 | 8424 | 1.19% |
| 2024-05-28 | 14.85 | 14.77 | -0.20 | -1.34% | 14.75 | 15.20 | 45521 | 6818 | 0.96% |
| 2024-05-27 | 14.92 | 14.97 | 0.02 | 0.13% | 14.51 | 15.08 | 75039 | 11098 | 1.58% |
| 2024-05-24 | 15.00 | 14.95 | -0.19 | -1.25% | 14.95 | 15.19 | 53325 | 8032 | 1.13% |
| 2024-05-23 | 15.53 | 15.14 | -0.65 | -4.12% | 15.05 | 15.53 | 83626 | 12752 | 1.77% |
| 2024-05-22 | 15.91 | 15.79 | 0.06 | 0.38% | 15.41 | 15.99 | 114954 | 18076 | 2.43% |
| 2024-05-21 | 16.50 | 15.73 | -0.30 | -1.87% | 15.70 | 16.83 | 127754 | 20699 | 2.70% |
| 2024-05-20 | 15.44 | 16.03 | 0.58 | 3.75% | 15.40 | 16.21 | 135675 | 21584 | 2.87% |
| 2024-05-17 | 15.40 | 15.45 | 0.15 | 0.98% | 15.13 | 15.58 | 80381 | 12322 | 1.70% |
| 2024-05-16 | 15.37 | 15.30 | -0.02 | -0.13% | 15.22 | 15.53 | 79054 | 12144 | 1.67% |
| 2024-05-15 | 15.49 | 15.32 | -0.09 | -0.58% | 15.30 | 16.12 | 122293 | 19129 | 2.58% |
| 2024-05-14 | 15.88 | 15.41 | -0.57 | -3.57% | 15.29 | 15.92 | 152455 | 23604 | 3.22% |
| 2024-05-13 | 15.89 | 15.98 | -0.10 | -0.62% | 15.42 | 16.08 | 155742 | 24644 | 3.31% |
| 2024-05-10 | 16.45 | 16.08 | -0.22 | -1.35% | 15.67 | 16.65 | 315973 | 50927 | 6.72% |
| 2024-05-09 | 14.96 | 16.30 | 1.48 | 9.99% | 14.82 | 16.30 | 267810 | 42686 | 5.70% |
| 2024-05-08 | 14.99 | 14.82 | 0.03 | 0.20% | 14.80 | 15.34 | 181252 | 27304 | 3.86% |
| 2024-05-07 | 14.45 | 14.79 | 0.34 | 2.35% | 14.26 | 15.08 | 190537 | 28077 | 4.05% |
| 2024-05-06 | 14.20 | 14.45 | 0.43 | 3.07% | 13.99 | 14.57 | 134279 | 19221 | 2.86% |
| 2024-04-30 | 13.76 | 14.02 | 0.28 | 2.04% | 13.76 | 14.61 | 171141 | 24282 | 3.64% |
| 2024-04-29 | 13.44 | 13.74 | 0.08 | 0.59% | 13.21 | 13.84 | 115058 | 15548 | 2.45% |
| 2024-04-26 | 13.50 | 13.66 | 0.14 | 1.04% | 13.22 | 13.71 | 93497 | 12613 | 1.99% |
| 2024-04-25 | 12.91 | 13.52 | 0.57 | 4.40% | 12.85 | 13.77 | 119608 | 16095 | 2.54% |
| 2024-04-24 | 13.02 | 12.95 | -0.20 | -1.52% | 12.75 | 13.12 | 79320 | 10250 | 1.69% |
| 2024-04-23 | 13.22 | 13.15 | 0.04 | 0.31% | 12.97 | 13.56 | 88878 | 11763 | 1.89% |
| 2024-04-22 | 12.66 | 13.11 | 0.38 | 2.99% | 12.44 | 13.30 | 108352 | 14028 | 2.31% |
| 2024-04-19 | 12.66 | 12.73 | -0.06 | -0.47% | 12.36 | 13.01 | 88975 | 11256 | 1.89% |
| 2024-04-18 | 12.72 | 12.79 | -0.04 | -0.31% | 12.40 | 13.07 | 85228 | 10894 | 1.81% |