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 | 14.70 | 13.50 | 0.12 | 0.90% | 12.90 | 14.70 | 75820 | 10292 | 1.18% |
| 2024-09-30 | 12.65 | 13.38 | 1.01 | 8.16% | 12.50 | 13.55 | 46543 | 6062 | 0.72% |
| 2024-09-27 | 12.02 | 12.37 | 0.40 | 3.34% | 12.02 | 12.39 | 16924 | 2064 | 0.26% |
| 2024-09-26 | 11.67 | 11.97 | 0.29 | 2.48% | 11.63 | 12.04 | 13554 | 1608 | 0.21% |
| 2024-09-25 | 11.98 | 11.68 | 0.00 | 0.00% | 11.61 | 11.98 | 11204 | 1320 | 0.17% |
| 2024-09-24 | 11.53 | 11.68 | 0.31 | 2.73% | 11.11 | 11.70 | 9356 | 1084 | 0.15% |
| 2024-09-23 | 11.36 | 11.37 | -0.11 | -0.96% | 11.34 | 11.48 | 4770 | 543 | 0.07% |
| 2024-09-20 | 11.60 | 11.48 | -0.04 | -0.35% | 11.36 | 11.64 | 6942 | 794 | 0.11% |
| 2024-09-19 | 11.41 | 11.52 | 0.28 | 2.49% | 11.25 | 11.60 | 9346 | 1072 | 0.15% |
| 2024-09-18 | 11.27 | 11.24 | -0.05 | -0.44% | 11.02 | 11.35 | 7362 | 820 | 0.11% |
| 2024-09-13 | 11.52 | 11.29 | -0.28 | -2.42% | 11.28 | 11.56 | 7480 | 851 | 0.12% |
| 2024-09-12 | 11.79 | 11.57 | 0.00 | 0.00% | 11.38 | 11.79 | 9401 | 1092 | 0.15% |
| 2024-09-11 | 11.56 | 11.57 | -0.09 | -0.77% | 11.46 | 11.78 | 7559 | 877 | 0.12% |
| 2024-09-10 | 11.65 | 11.66 | 0.01 | 0.09% | 11.45 | 11.75 | 5031 | 583 | 0.08% |
| 2024-09-09 | 11.68 | 11.65 | -0.07 | -0.60% | 11.56 | 11.81 | 6326 | 739 | 0.10% |
| 2024-09-06 | 11.73 | 11.72 | -0.13 | -1.10% | 11.66 | 11.88 | 5414 | 635 | 0.08% |
| 2024-09-05 | 11.85 | 11.85 | 0.02 | 0.17% | 11.79 | 11.92 | 7602 | 900 | 0.12% |
| 2024-09-04 | 11.72 | 11.83 | -0.02 | -0.17% | 11.72 | 11.97 | 7692 | 911 | 0.12% |
| 2024-09-03 | 11.59 | 11.85 | 0.15 | 1.28% | 11.59 | 12.02 | 13902 | 1651 | 0.22% |
| 2024-09-02 | 11.92 | 11.70 | 0.04 | 0.34% | 11.67 | 12.22 | 20768 | 2462 | 0.32% |
| 2024-08-30 | 11.76 | 11.66 | -0.02 | -0.17% | 11.57 | 12.04 | 17479 | 2050 | 0.27% |
| 2024-08-29 | 11.48 | 11.68 | 0.20 | 1.74% | 11.42 | 11.71 | 11190 | 1298 | 0.17% |
| 2024-08-28 | 11.24 | 11.48 | 0.13 | 1.15% | 11.19 | 11.57 | 6524 | 747 | 0.10% |
| 2024-08-27 | 11.46 | 11.35 | -0.17 | -1.48% | 11.28 | 11.51 | 4480 | 509 | 0.07% |
| 2024-08-26 | 11.31 | 11.52 | 0.12 | 1.05% | 11.31 | 11.52 | 5366 | 613 | 0.08% |
| 2024-08-23 | 11.19 | 11.40 | 0.19 | 1.69% | 10.93 | 11.46 | 13648 | 1534 | 0.21% |
| 2024-08-22 | 11.40 | 11.21 | -0.07 | -0.62% | 11.17 | 11.40 | 3887 | 438 | 0.06% |
| 2024-08-21 | 11.33 | 11.28 | -0.13 | -1.14% | 11.26 | 11.39 | 3630 | 410 | 0.06% |
| 2024-08-20 | 11.57 | 11.41 | -0.20 | -1.72% | 11.37 | 11.62 | 5494 | 628 | 0.09% |
| 2024-08-19 | 11.58 | 11.61 | -0.06 | -0.51% | 11.56 | 11.78 | 5685 | 662 | 0.09% |
| 2024-08-16 | 11.74 | 11.67 | -0.07 | -0.60% | 11.57 | 11.77 | 7743 | 901 | 0.12% |
| 2024-08-15 | 11.56 | 11.74 | 0.09 | 0.77% | 11.55 | 11.86 | 11458 | 1343 | 0.18% |
| 2024-08-14 | 11.75 | 11.65 | -0.05 | -0.43% | 11.59 | 11.78 | 4300 | 501 | 0.07% |
| 2024-08-13 | 12.00 | 11.70 | -0.03 | -0.26% | 11.53 | 12.10 | 7022 | 816 | 0.11% |
| 2024-08-12 | 11.56 | 11.73 | 0.10 | 0.86% | 11.49 | 11.74 | 10962 | 1277 | 0.17% |
| 2024-08-09 | 11.89 | 11.63 | -0.26 | -2.19% | 11.61 | 11.95 | 8185 | 959 | 0.13% |
| 2024-08-08 | 11.62 | 11.89 | 0.27 | 2.32% | 11.45 | 11.93 | 11290 | 1322 | 0.18% |
| 2024-08-07 | 11.75 | 11.62 | -0.14 | -1.19% | 11.59 | 11.87 | 9488 | 1106 | 0.15% |
| 2024-08-06 | 11.65 | 11.76 | 0.11 | 0.94% | 11.59 | 11.84 | 11310 | 1327 | 0.18% |
| 2024-08-05 | 11.88 | 11.65 | -0.35 | -2.92% | 11.60 | 12.03 | 15743 | 1859 | 0.25% |
| 2024-08-02 | 12.10 | 12.00 | -0.18 | -1.48% | 12.00 | 12.23 | 16540 | 2003 | 0.26% |
| 2024-08-01 | 12.13 | 12.18 | -0.05 | -0.41% | 12.04 | 12.23 | 22939 | 2782 | 0.36% |
| 2024-07-31 | 12.56 | 12.23 | -0.05 | -0.41% | 11.97 | 12.70 | 54348 | 6615 | 0.85% |
| 2024-07-30 | 11.12 | 12.28 | 1.12 | 10.04% | 11.08 | 12.28 | 27108 | 3214 | 0.42% |
| 2024-07-29 | 11.55 | 11.16 | -0.33 | -2.87% | 11.11 | 11.55 | 19435 | 2184 | 0.30% |
| 2024-07-26 | 11.40 | 11.49 | 0.09 | 0.79% | 11.30 | 11.56 | 12215 | 1394 | 0.19% |
| 2024-07-25 | 11.43 | 11.40 | 0.10 | 0.88% | 11.18 | 11.58 | 8093 | 923 | 0.13% |
| 2024-07-24 | 11.48 | 11.30 | -0.26 | -2.25% | 11.22 | 11.66 | 12033 | 1372 | 0.19% |
| 2024-07-23 | 11.67 | 11.56 | 0.09 | 0.78% | 11.45 | 11.89 | 24058 | 2816 | 0.37% |
| 2024-07-22 | 11.99 | 11.47 | -0.60 | -4.97% | 11.07 | 12.11 | 41757 | 4808 | 0.65% |
| 2024-07-19 | 12.08 | 12.07 | -0.04 | -0.33% | 11.97 | 12.16 | 7616 | 918 | 0.12% |
| 2024-07-18 | 12.05 | 12.11 | 0.07 | 0.58% | 11.86 | 12.19 | 8423 | 1007 | 0.13% |
| 2024-07-17 | 12.12 | 12.04 | -0.05 | -0.41% | 12.00 | 12.24 | 6909 | 833 | 0.11% |
| 2024-07-16 | 12.07 | 12.09 | -0.08 | -0.66% | 12.03 | 12.27 | 7270 | 881 | 0.11% |
| 2024-07-15 | 12.34 | 12.17 | -0.20 | -1.62% | 12.09 | 12.39 | 7117 | 865 | 0.11% |
| 2024-07-12 | 12.38 | 12.37 | -0.11 | -0.88% | 12.35 | 12.58 | 4432 | 549 | 0.07% |
| 2024-07-11 | 12.44 | 12.48 | 0.30 | 2.46% | 12.34 | 12.60 | 7143 | 891 | 0.11% |
| 2024-07-10 | 12.15 | 12.18 | -0.02 | -0.16% | 11.98 | 12.48 | 7479 | 920 | 0.12% |
| 2024-07-09 | 12.08 | 12.20 | 0.15 | 1.24% | 11.82 | 12.25 | 7975 | 961 | 0.12% |
| 2024-07-08 | 12.62 | 12.05 | -0.57 | -4.52% | 11.97 | 12.62 | 11372 | 1384 | 0.18% |
| 2024-07-05 | 12.61 | 12.62 | -0.02 | -0.16% | 12.42 | 12.71 | 12778 | 1603 | 0.20% |
| 2024-07-04 | 12.88 | 12.64 | -0.30 | -2.32% | 12.57 | 12.98 | 7799 | 994 | 0.12% |
| 2024-07-03 | 12.96 | 12.94 | -0.12 | -0.92% | 12.88 | 13.13 | 7067 | 916 | 0.11% |
| 2024-07-02 | 13.15 | 13.06 | -0.18 | -1.36% | 13.03 | 13.38 | 6740 | 886 | 0.10% |
| 2024-07-01 | 13.66 | 13.24 | 0.14 | 1.07% | 13.05 | 13.66 | 10751 | 1419 | 0.17% |