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 | 12.99 | 13.49 | 0.40 | 3.06% | 12.93 | 13.66 | 267456 | 35836 | 5.29% |
| 2024-11-20 | 12.91 | 13.09 | 0.12 | 0.93% | 12.86 | 13.18 | 133510 | 17368 | 2.64% |
| 2024-11-19 | 12.58 | 12.97 | 0.37 | 2.94% | 12.56 | 12.99 | 119984 | 15291 | 2.38% |
| 2024-11-18 | 12.80 | 12.60 | -0.23 | -1.79% | 12.43 | 12.97 | 155623 | 19737 | 3.08% |
| 2024-11-15 | 13.22 | 12.83 | -0.38 | -2.88% | 12.80 | 13.36 | 148118 | 19460 | 2.93% |
| 2024-11-14 | 13.88 | 13.21 | -0.71 | -5.10% | 13.16 | 13.89 | 183454 | 24699 | 3.63% |
| 2024-11-13 | 13.69 | 13.92 | 0.10 | 0.72% | 13.46 | 13.92 | 147882 | 20291 | 2.93% |
| 2024-11-12 | 14.53 | 13.82 | -0.58 | -4.03% | 13.61 | 14.56 | 308036 | 43208 | 6.10% |
| 2024-11-11 | 13.74 | 14.40 | 0.68 | 4.96% | 13.74 | 14.40 | 292011 | 41398 | 5.78% |
| 2024-11-08 | 13.81 | 13.72 | 0.01 | 0.07% | 13.60 | 14.07 | 246628 | 34218 | 4.88% |
| 2024-11-07 | 13.47 | 13.71 | 0.20 | 1.48% | 13.16 | 13.71 | 192487 | 26068 | 3.81% |
| 2024-11-06 | 13.71 | 13.51 | -0.11 | -0.81% | 13.40 | 14.03 | 293370 | 40358 | 5.81% |
| 2024-11-05 | 12.82 | 13.62 | 0.73 | 5.66% | 12.70 | 13.75 | 408568 | 54437 | 8.09% |
| 2024-11-04 | 12.36 | 12.89 | 0.51 | 4.12% | 12.36 | 12.99 | 139422 | 17791 | 2.76% |
| 2024-11-01 | 13.01 | 12.38 | -0.75 | -5.71% | 12.36 | 13.13 | 208888 | 26383 | 4.14% |
| 2024-10-31 | 12.70 | 13.13 | 0.41 | 3.22% | 12.59 | 13.25 | 208123 | 27072 | 4.12% |
| 2024-10-30 | 12.70 | 12.72 | -0.09 | -0.70% | 12.55 | 12.98 | 138169 | 17614 | 2.74% |
| 2024-10-29 | 13.28 | 12.81 | -0.46 | -3.47% | 12.81 | 13.39 | 203127 | 26504 | 4.02% |
| 2024-10-28 | 13.03 | 13.27 | 0.24 | 1.84% | 12.88 | 13.27 | 178886 | 23412 | 3.54% |
| 2024-10-25 | 12.88 | 13.03 | -0.09 | -0.69% | 12.76 | 13.19 | 262052 | 33940 | 5.19% |
| 2024-10-24 | 13.32 | 13.12 | -0.34 | -2.53% | 13.03 | 13.43 | 166840 | 21967 | 3.30% |
| 2024-10-23 | 13.50 | 13.46 | 0.24 | 1.82% | 13.32 | 13.98 | 327627 | 44592 | 6.49% |
| 2024-10-22 | 13.50 | 13.22 | -0.34 | -2.51% | 13.01 | 13.55 | 246570 | 32653 | 4.88% |
| 2024-10-21 | 13.00 | 13.56 | 0.75 | 5.85% | 13.00 | 13.79 | 320799 | 43141 | 6.35% |
| 2024-10-18 | 12.16 | 12.81 | 0.63 | 5.17% | 12.10 | 13.21 | 230617 | 29156 | 4.57% |
| 2024-10-17 | 12.43 | 12.18 | -0.13 | -1.06% | 12.18 | 12.55 | 139232 | 17261 | 2.76% |
| 2024-10-16 | 12.10 | 12.31 | 0.06 | 0.49% | 11.98 | 12.55 | 144648 | 17769 | 2.86% |
| 2024-10-15 | 12.30 | 12.25 | -0.26 | -2.08% | 12.21 | 12.74 | 154505 | 19258 | 3.06% |
| 2024-10-14 | 12.10 | 12.51 | 0.42 | 3.47% | 11.92 | 12.58 | 182732 | 22419 | 3.62% |
| 2024-10-11 | 12.73 | 12.09 | -0.69 | -5.40% | 11.92 | 12.79 | 204027 | 24947 | 4.04% |
| 2024-10-10 | 13.09 | 12.78 | -0.03 | -0.23% | 12.63 | 13.41 | 233404 | 30440 | 4.62% |
| 2024-10-09 | 14.35 | 12.81 | -2.21 | -14.71% | 12.80 | 14.35 | 430913 | 58465 | 8.53% |
| 2024-10-08 | 15.46 | 15.02 | 1.97 | 15.10% | 13.55 | 15.55 | 546121 | 79694 | 10.81% |
| 2024-09-30 | 11.95 | 13.05 | 1.74 | 15.38% | 11.66 | 13.06 | 327654 | 40579 | 6.49% |
| 2024-09-27 | 10.78 | 11.31 | 0.74 | 7.00% | 10.76 | 11.49 | 225973 | 25085 | 4.47% |
| 2024-09-26 | 10.19 | 10.57 | 0.38 | 3.73% | 10.14 | 10.57 | 149946 | 15511 | 2.97% |
| 2024-09-25 | 10.18 | 10.19 | 0.05 | 0.49% | 10.15 | 10.46 | 155256 | 15987 | 3.07% |
| 2024-09-24 | 9.89 | 10.14 | 0.38 | 3.89% | 9.80 | 10.18 | 167120 | 16680 | 3.31% |
| 2024-09-23 | 9.51 | 9.76 | 0.22 | 2.31% | 9.44 | 9.87 | 101502 | 9840 | 2.01% |
| 2024-09-20 | 9.67 | 9.54 | -0.13 | -1.34% | 9.47 | 9.69 | 69889 | 6668 | 1.38% |
| 2024-09-19 | 9.55 | 9.67 | 0.27 | 2.87% | 9.41 | 9.83 | 96999 | 9357 | 1.92% |
| 2024-09-18 | 9.54 | 9.40 | -0.17 | -1.78% | 9.24 | 9.64 | 79065 | 7436 | 1.57% |
| 2024-09-13 | 9.97 | 9.57 | -0.40 | -4.01% | 9.57 | 9.99 | 93004 | 9053 | 1.84% |
| 2024-09-12 | 9.97 | 9.97 | 0.03 | 0.30% | 9.95 | 10.10 | 62495 | 6268 | 1.24% |
| 2024-09-11 | 9.95 | 9.94 | -0.05 | -0.50% | 9.87 | 10.05 | 55177 | 5483 | 1.09% |
| 2024-09-10 | 9.97 | 9.99 | 0.04 | 0.40% | 9.74 | 10.05 | 91689 | 9074 | 1.82% |
| 2024-09-09 | 10.11 | 9.95 | -0.24 | -2.36% | 9.90 | 10.15 | 112923 | 11302 | 2.24% |
| 2024-09-06 | 10.63 | 10.19 | -0.43 | -4.05% | 10.17 | 10.65 | 117115 | 12116 | 2.32% |
| 2024-09-05 | 10.58 | 10.62 | 0.04 | 0.38% | 10.53 | 10.77 | 66872 | 7116 | 1.32% |
| 2024-09-04 | 10.65 | 10.58 | -0.13 | -1.21% | 10.52 | 10.82 | 104241 | 11088 | 2.06% |
| 2024-09-03 | 10.62 | 10.71 | 0.01 | 0.09% | 10.56 | 10.83 | 115093 | 12293 | 2.28% |
| 2024-09-02 | 10.98 | 10.70 | -0.20 | -1.83% | 10.68 | 11.10 | 155028 | 16828 | 3.07% |
| 2024-08-30 | 10.47 | 10.90 | 0.46 | 4.41% | 10.35 | 11.42 | 288761 | 31608 | 5.72% |
| 2024-08-29 | 10.10 | 10.44 | 0.22 | 2.15% | 10.02 | 10.56 | 128161 | 13261 | 2.54% |
| 2024-08-28 | 10.55 | 10.22 | -0.42 | -3.95% | 10.20 | 10.60 | 176073 | 18224 | 3.49% |
| 2024-08-27 | 11.20 | 10.64 | -0.68 | -6.01% | 10.62 | 11.27 | 212792 | 23135 | 4.21% |
| 2024-08-26 | 11.41 | 11.32 | -0.23 | -1.99% | 11.17 | 11.44 | 201769 | 22774 | 3.99% |
| 2024-08-23 | 10.71 | 11.55 | 0.33 | 2.94% | 10.66 | 11.64 | 308125 | 34845 | 6.10% |
| 2024-08-22 | 11.03 | 11.22 | 0.32 | 2.94% | 11.03 | 11.80 | 243658 | 27657 | 4.82% |
| 2024-08-21 | 10.84 | 10.90 | 0.03 | 0.28% | 10.81 | 11.18 | 132702 | 14608 | 2.63% |
| 2024-08-20 | 11.33 | 10.87 | -0.74 | -6.37% | 10.85 | 11.33 | 197881 | 21857 | 3.92% |
| 2024-08-19 | 11.16 | 11.61 | 0.63 | 5.74% | 11.14 | 11.97 | 300883 | 34754 | 5.96% |
| 2024-08-16 | 10.68 | 10.98 | 0.32 | 3.00% | 10.62 | 11.18 | 162832 | 17828 | 3.22% |
| 2024-08-15 | 10.61 | 10.66 | 0.04 | 0.38% | 10.47 | 10.90 | 85096 | 9130 | 1.68% |
| 2024-08-14 | 10.68 | 10.62 | -0.05 | -0.47% | 10.50 | 10.73 | 52948 | 5619 | 1.05% |
| 2024-08-13 | 10.70 | 10.67 | -0.05 | -0.47% | 10.47 | 10.82 | 67424 | 7167 | 1.33% |