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 | 13.00 | 13.02 | -0.04 | -0.31% | 12.90 | 13.10 | 238242 | 30923 | 1.19% |
| 2024-11-20 | 13.05 | 13.06 | 0.03 | 0.23% | 12.98 | 13.14 | 252692 | 32961 | 1.26% |
| 2024-11-19 | 12.95 | 13.03 | 0.11 | 0.85% | 12.84 | 13.14 | 261062 | 33850 | 1.30% |
| 2024-11-18 | 13.08 | 12.92 | -0.13 | -1.00% | 12.83 | 13.24 | 385773 | 50249 | 1.93% |
| 2024-11-15 | 13.32 | 13.05 | -0.22 | -1.66% | 13.05 | 13.41 | 286191 | 37915 | 1.43% |
| 2024-11-14 | 13.55 | 13.27 | -0.30 | -2.21% | 13.22 | 13.68 | 357034 | 47899 | 1.78% |
| 2024-11-13 | 13.50 | 13.57 | 0.00 | 0.00% | 13.47 | 13.71 | 300632 | 40820 | 1.50% |
| 2024-11-12 | 13.80 | 13.57 | -0.32 | -2.30% | 13.45 | 14.01 | 489348 | 67252 | 2.44% |
| 2024-11-11 | 13.85 | 13.89 | -0.16 | -1.14% | 13.65 | 13.92 | 457489 | 63172 | 2.28% |
| 2024-11-08 | 14.52 | 14.05 | -0.12 | -0.85% | 13.91 | 14.64 | 695645 | 98993 | 3.47% |
| 2024-11-07 | 13.70 | 14.17 | 0.08 | 0.57% | 13.62 | 14.17 | 595538 | 82966 | 2.97% |
| 2024-11-06 | 14.23 | 14.09 | -0.13 | -0.91% | 14.01 | 14.35 | 753637 | 106959 | 3.76% |
| 2024-11-05 | 13.89 | 14.22 | 0.25 | 1.79% | 13.80 | 14.28 | 798878 | 112751 | 3.99% |
| 2024-11-04 | 13.83 | 13.97 | 0.27 | 1.97% | 13.45 | 13.97 | 669341 | 91999 | 3.34% |
| 2024-11-01 | 13.05 | 13.70 | 0.58 | 4.42% | 13.04 | 14.10 | 1163794 | 159523 | 5.81% |
| 2024-10-31 | 13.08 | 13.12 | 0.02 | 0.15% | 13.02 | 13.22 | 310411 | 40712 | 1.55% |
| 2024-10-30 | 13.23 | 13.10 | -0.16 | -1.21% | 12.98 | 13.37 | 381858 | 50167 | 1.91% |
| 2024-10-29 | 13.49 | 13.26 | -0.22 | -1.63% | 13.25 | 13.54 | 378269 | 50509 | 1.89% |
| 2024-10-28 | 13.40 | 13.48 | 0.03 | 0.22% | 13.33 | 13.56 | 407970 | 54878 | 2.04% |
| 2024-10-25 | 13.49 | 13.45 | -0.05 | -0.37% | 13.40 | 13.60 | 305669 | 41159 | 1.53% |
| 2024-10-24 | 13.44 | 13.50 | -0.03 | -0.22% | 13.29 | 13.52 | 258324 | 34658 | 1.29% |
| 2024-10-23 | 13.53 | 13.53 | 0.00 | 0.00% | 13.40 | 13.65 | 384122 | 51957 | 1.92% |
| 2024-10-22 | 13.35 | 13.53 | 0.12 | 0.89% | 13.30 | 13.66 | 375168 | 50726 | 1.87% |
| 2024-10-21 | 13.42 | 13.41 | 0.13 | 0.98% | 13.31 | 13.64 | 487653 | 65676 | 2.43% |
| 2024-10-18 | 13.10 | 13.28 | 0.21 | 1.61% | 13.03 | 13.52 | 455910 | 60468 | 2.28% |
| 2024-10-17 | 13.33 | 13.07 | -0.20 | -1.51% | 13.07 | 13.47 | 273857 | 36327 | 1.37% |
| 2024-10-16 | 12.96 | 13.27 | 0.13 | 0.99% | 12.95 | 13.43 | 294174 | 38915 | 1.47% |
| 2024-10-15 | 13.45 | 13.14 | -0.40 | -2.95% | 13.14 | 13.57 | 381320 | 50840 | 1.90% |
| 2024-10-14 | 13.36 | 13.54 | 0.23 | 1.73% | 13.30 | 13.69 | 432177 | 58338 | 2.16% |
| 2024-10-11 | 13.68 | 13.31 | -0.26 | -1.92% | 13.16 | 13.69 | 394227 | 52911 | 1.97% |
| 2024-10-10 | 13.23 | 13.57 | 0.37 | 2.80% | 13.20 | 13.94 | 616820 | 83829 | 3.08% |
| 2024-10-09 | 13.73 | 13.20 | -1.00 | -7.04% | 13.10 | 13.84 | 853389 | 115291 | 4.26% |
| 2024-10-08 | 15.31 | 14.20 | 0.28 | 2.01% | 13.58 | 15.31 | 1348452 | 194586 | 6.73% |
| 2024-09-30 | 13.20 | 13.92 | 1.18 | 9.26% | 13.07 | 13.95 | 1007616 | 136371 | 5.03% |
| 2024-09-27 | 12.65 | 12.77 | 0.38 | 3.07% | 12.43 | 12.92 | 722279 | 91365 | 3.60% |
| 2024-09-26 | 11.87 | 12.39 | 0.49 | 4.12% | 11.87 | 12.39 | 416157 | 50502 | 2.08% |
| 2024-09-25 | 12.07 | 11.90 | 0.06 | 0.51% | 11.87 | 12.29 | 500806 | 60493 | 2.50% |
| 2024-09-24 | 11.52 | 11.84 | 0.43 | 3.77% | 11.47 | 11.88 | 396890 | 46455 | 1.98% |
| 2024-09-23 | 11.40 | 11.41 | -0.09 | -0.78% | 11.38 | 11.59 | 240372 | 27546 | 1.20% |
| 2024-09-20 | 11.27 | 11.50 | 0.16 | 1.41% | 11.25 | 11.50 | 333170 | 38040 | 1.66% |
| 2024-09-19 | 10.90 | 11.34 | 0.45 | 4.13% | 10.77 | 11.34 | 424085 | 47301 | 2.12% |
| 2024-09-18 | 10.71 | 10.89 | 0.21 | 1.97% | 10.61 | 10.90 | 224866 | 24248 | 1.12% |
| 2024-09-13 | 10.90 | 10.68 | -0.06 | -0.56% | 10.67 | 10.94 | 156205 | 16844 | 0.78% |
| 2024-09-12 | 10.72 | 10.74 | 0.06 | 0.56% | 10.67 | 10.87 | 157500 | 16955 | 0.79% |
| 2024-09-11 | 10.63 | 10.68 | -0.01 | -0.09% | 10.59 | 10.73 | 138955 | 14799 | 0.69% |
| 2024-09-10 | 10.67 | 10.69 | 0.04 | 0.38% | 10.49 | 10.73 | 162014 | 17184 | 0.81% |
| 2024-09-09 | 10.62 | 10.65 | -0.08 | -0.75% | 10.48 | 10.66 | 210421 | 22230 | 1.05% |
| 2024-09-06 | 10.80 | 10.73 | -0.03 | -0.28% | 10.70 | 10.88 | 169758 | 18308 | 0.85% |
| 2024-09-05 | 10.85 | 10.76 | -0.05 | -0.46% | 10.70 | 10.96 | 208317 | 22506 | 1.04% |
| 2024-09-04 | 11.03 | 10.81 | -0.34 | -3.05% | 10.78 | 11.05 | 302610 | 32901 | 1.51% |
| 2024-09-03 | 11.04 | 11.15 | 0.14 | 1.27% | 11.02 | 11.28 | 254873 | 28430 | 1.27% |
| 2024-09-02 | 11.20 | 11.01 | -0.23 | -2.05% | 11.00 | 11.29 | 251906 | 27921 | 1.26% |
| 2024-08-30 | 11.10 | 11.24 | 0.22 | 2.00% | 10.96 | 11.39 | 345350 | 38712 | 1.72% |
| 2024-08-29 | 10.82 | 11.02 | 0.13 | 1.19% | 10.75 | 11.06 | 189015 | 20692 | 0.94% |
| 2024-08-28 | 10.98 | 10.89 | -0.09 | -0.82% | 10.85 | 11.16 | 222579 | 24465 | 1.11% |
| 2024-08-27 | 11.09 | 10.98 | -0.17 | -1.52% | 10.89 | 11.11 | 165812 | 18180 | 0.83% |
| 2024-08-26 | 10.97 | 11.15 | 0.28 | 2.58% | 10.95 | 11.18 | 219662 | 24353 | 1.10% |
| 2024-08-23 | 10.77 | 10.87 | 0.04 | 0.37% | 10.68 | 10.89 | 116069 | 12549 | 0.58% |
| 2024-08-22 | 10.96 | 10.83 | -0.18 | -1.63% | 10.81 | 11.02 | 138842 | 15112 | 0.69% |
| 2024-08-21 | 10.88 | 11.01 | 0.07 | 0.64% | 10.84 | 11.04 | 133500 | 14644 | 0.67% |
| 2024-08-20 | 11.22 | 10.94 | -0.24 | -2.15% | 10.90 | 11.25 | 219871 | 24214 | 1.10% |
| 2024-08-19 | 11.01 | 11.18 | 0.15 | 1.36% | 11.01 | 11.29 | 253421 | 28403 | 1.26% |
| 2024-08-16 | 11.11 | 11.03 | 0.00 | 0.00% | 10.96 | 11.20 | 205171 | 22711 | 1.02% |
| 2024-08-15 | 10.85 | 11.03 | 0.16 | 1.47% | 10.81 | 11.06 | 194314 | 21311 | 0.97% |
| 2024-08-14 | 11.01 | 10.87 | -0.17 | -1.54% | 10.86 | 11.04 | 138919 | 15193 | 0.69% |
| 2024-08-13 | 11.07 | 11.04 | 0.03 | 0.27% | 10.90 | 11.12 | 148568 | 16351 | 0.74% |