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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 13.83 | 14.09 | 0.18 | 1.29% | 13.81 | 14.22 | 1311098 | 184900 | 2.64% |
| 2024-11-20 | 13.81 | 13.91 | 0.04 | 0.29% | 13.74 | 13.93 | 791984 | 109585 | 1.59% |
| 2024-11-19 | 13.72 | 13.87 | 0.15 | 1.09% | 13.58 | 13.87 | 911365 | 125184 | 1.83% |
| 2024-11-18 | 13.98 | 13.72 | -0.19 | -1.37% | 13.61 | 14.09 | 1060789 | 147051 | 2.13% |
| 2024-11-15 | 13.52 | 13.91 | 0.37 | 2.73% | 13.50 | 14.05 | 1418672 | 196725 | 2.85% |
| 2024-11-14 | 13.86 | 13.54 | -0.36 | -2.59% | 13.54 | 13.97 | 931858 | 127952 | 1.88% |
| 2024-11-13 | 13.89 | 13.90 | -0.12 | -0.86% | 13.74 | 14.02 | 1072987 | 148826 | 2.16% |
| 2024-11-12 | 14.19 | 14.02 | -0.18 | -1.27% | 13.95 | 14.49 | 1366420 | 194248 | 2.75% |
| 2024-11-11 | 14.05 | 14.20 | 0.06 | 0.42% | 13.86 | 14.21 | 1216225 | 170953 | 2.45% |
| 2024-11-08 | 14.41 | 14.14 | -0.15 | -1.05% | 14.05 | 14.50 | 1420164 | 202079 | 2.86% |
| 2024-11-07 | 13.70 | 14.29 | 0.51 | 3.70% | 13.61 | 14.29 | 1735248 | 244151 | 3.49% |
| 2024-11-06 | 13.80 | 13.78 | -0.01 | -0.07% | 13.68 | 13.95 | 1354544 | 187089 | 2.73% |
| 2024-11-05 | 13.46 | 13.79 | 0.30 | 2.22% | 13.33 | 13.89 | 1564982 | 213441 | 3.15% |
| 2024-11-04 | 13.46 | 13.49 | 0.03 | 0.22% | 13.35 | 13.63 | 973254 | 130846 | 1.96% |
| 2024-11-01 | 13.36 | 13.46 | 0.11 | 0.82% | 13.30 | 13.62 | 1095036 | 148007 | 2.20% |
| 2024-10-31 | 13.51 | 13.35 | -0.14 | -1.04% | 13.27 | 13.54 | 1122056 | 150264 | 2.26% |
| 2024-10-30 | 13.36 | 13.49 | 0.07 | 0.52% | 13.32 | 13.54 | 699052 | 94038 | 1.41% |
| 2024-10-29 | 13.78 | 13.42 | -0.33 | -2.40% | 13.40 | 13.84 | 968257 | 131411 | 1.95% |
| 2024-10-28 | 13.49 | 13.75 | 0.24 | 1.78% | 13.43 | 13.75 | 1013931 | 138454 | 2.04% |
| 2024-10-25 | 13.32 | 13.51 | 0.18 | 1.35% | 13.28 | 13.61 | 878845 | 118329 | 1.77% |
| 2024-10-24 | 13.65 | 13.33 | -0.32 | -2.34% | 13.33 | 13.65 | 854854 | 114731 | 1.72% |
| 2024-10-23 | 13.58 | 13.65 | 0.11 | 0.81% | 13.41 | 13.74 | 1246610 | 169153 | 2.51% |
| 2024-10-22 | 13.50 | 13.54 | 0.01 | 0.07% | 13.41 | 13.62 | 1008442 | 136190 | 2.03% |
| 2024-10-21 | 13.47 | 13.53 | 0.07 | 0.52% | 13.23 | 13.68 | 992387 | 133319 | 2.00% |
| 2024-10-18 | 13.21 | 13.46 | 0.27 | 2.05% | 13.02 | 13.70 | 1172813 | 156330 | 2.36% |
| 2024-10-17 | 13.78 | 13.56 | -0.17 | -1.24% | 13.56 | 13.97 | 649328 | 89204 | 1.31% |
| 2024-10-16 | 13.74 | 13.73 | -0.11 | -0.79% | 13.59 | 13.84 | 893892 | 122450 | 1.80% |
| 2024-10-15 | 14.48 | 13.84 | -0.68 | -4.68% | 13.81 | 14.49 | 1230058 | 173084 | 2.48% |
| 2024-10-14 | 14.33 | 14.52 | 0.21 | 1.47% | 14.21 | 14.59 | 764256 | 110243 | 1.54% |
| 2024-10-11 | 14.85 | 14.31 | -0.54 | -3.64% | 14.16 | 14.95 | 944462 | 136582 | 1.90% |
| 2024-10-10 | 14.50 | 14.85 | 0.37 | 2.56% | 14.49 | 15.17 | 1230974 | 183203 | 2.48% |
| 2024-10-09 | 15.60 | 14.48 | -1.47 | -9.22% | 14.39 | 15.60 | 1984430 | 296403 | 3.99% |
| 2024-10-08 | 17.44 | 15.95 | 0.08 | 0.50% | 15.53 | 17.44 | 2493706 | 408307 | 5.02% |
| 2024-09-30 | 15.18 | 15.87 | 1.31 | 9.00% | 14.83 | 15.98 | 1913367 | 296187 | 3.85% |
| 2024-09-27 | 14.22 | 14.56 | 0.76 | 5.51% | 14.06 | 14.75 | 1356057 | 195170 | 2.73% |
| 2024-09-26 | 13.10 | 13.80 | 0.67 | 5.10% | 13.08 | 13.80 | 906367 | 122142 | 1.82% |
| 2024-09-25 | 13.22 | 13.13 | 0.14 | 1.08% | 13.10 | 13.55 | 964209 | 128486 | 1.94% |
| 2024-09-24 | 12.71 | 12.99 | 0.38 | 3.01% | 12.51 | 13.00 | 830477 | 106449 | 1.67% |
| 2024-09-23 | 12.49 | 12.61 | 0.13 | 1.04% | 12.44 | 12.70 | 394000 | 49748 | 0.79% |
| 2024-09-20 | 12.60 | 12.48 | -0.15 | -1.19% | 12.34 | 12.63 | 666814 | 83313 | 1.34% |
| 2024-09-19 | 12.05 | 12.63 | 0.60 | 4.99% | 11.90 | 12.73 | 958697 | 119679 | 1.93% |
| 2024-09-18 | 11.72 | 12.03 | 0.31 | 2.65% | 11.67 | 12.09 | 496410 | 59162 | 1.00% |
| 2024-09-13 | 11.78 | 11.72 | -0.05 | -0.42% | 11.64 | 11.89 | 379064 | 44649 | 0.76% |
| 2024-09-12 | 11.92 | 11.77 | -0.15 | -1.26% | 11.74 | 12.14 | 495021 | 58897 | 1.00% |
| 2024-09-11 | 12.07 | 11.92 | -0.21 | -1.73% | 11.83 | 12.09 | 581694 | 69347 | 1.17% |
| 2024-09-10 | 12.14 | 12.13 | -0.05 | -0.41% | 11.95 | 12.20 | 512113 | 61726 | 1.03% |
| 2024-09-09 | 12.40 | 12.18 | -0.32 | -2.56% | 12.10 | 12.46 | 639106 | 78056 | 1.29% |
| 2024-09-06 | 12.74 | 12.50 | -0.26 | -2.04% | 12.49 | 12.81 | 459335 | 57973 | 0.92% |
| 2024-09-05 | 12.63 | 12.76 | 0.16 | 1.27% | 12.61 | 12.83 | 471123 | 60036 | 0.95% |
| 2024-09-04 | 12.59 | 12.60 | -0.05 | -0.40% | 12.38 | 12.75 | 563882 | 70881 | 1.13% |
| 2024-09-03 | 12.64 | 12.65 | -0.04 | -0.32% | 12.54 | 12.71 | 531037 | 67132 | 1.07% |
| 2024-09-02 | 12.90 | 12.69 | -0.27 | -2.08% | 12.59 | 12.90 | 709758 | 90266 | 1.43% |
| 2024-08-30 | 12.66 | 12.96 | 0.27 | 2.13% | 12.42 | 13.18 | 1083173 | 139707 | 2.18% |
| 2024-08-29 | 12.76 | 12.69 | -0.12 | -0.94% | 12.65 | 12.82 | 611755 | 77865 | 1.23% |
| 2024-08-28 | 12.80 | 12.81 | -0.04 | -0.31% | 12.71 | 12.89 | 433049 | 55413 | 0.87% |
| 2024-08-27 | 13.02 | 12.85 | -0.21 | -1.61% | 12.80 | 13.03 | 466502 | 60061 | 0.94% |
| 2024-08-26 | 13.38 | 13.06 | -0.28 | -2.10% | 12.97 | 13.46 | 762080 | 99762 | 1.53% |
| 2024-08-23 | 13.09 | 13.34 | 0.35 | 2.69% | 12.98 | 13.42 | 849016 | 112507 | 1.71% |
| 2024-08-22 | 13.03 | 12.99 | -0.04 | -0.31% | 12.85 | 13.06 | 452503 | 58663 | 0.91% |
| 2024-08-21 | 12.87 | 13.03 | 0.12 | 0.93% | 12.84 | 13.14 | 551490 | 71886 | 1.11% |
| 2024-08-20 | 13.00 | 12.91 | -0.09 | -0.69% | 12.76 | 13.03 | 437016 | 56191 | 0.88% |
| 2024-08-19 | 12.79 | 13.00 | 0.25 | 1.96% | 12.74 | 13.02 | 593480 | 77002 | 1.19% |
| 2024-08-16 | 13.02 | 12.75 | -0.26 | -2.00% | 12.73 | 13.06 | 537263 | 68994 | 1.08% |
| 2024-08-15 | 12.80 | 13.01 | 0.19 | 1.48% | 12.73 | 13.13 | 529880 | 68865 | 1.07% |
| 2024-08-14 | 12.93 | 12.82 | -0.13 | -1.00% | 12.81 | 13.04 | 349752 | 45041 | 0.70% |
| 2024-08-13 | 12.61 | 12.95 | 0.31 | 2.45% | 12.61 | 13.08 | 740170 | 95642 | 1.49% |