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 | 12.91 | 12.78 | -0.17 | -1.31% | 12.71 | 12.93 | 191775 | 24563 | 1.42% |
| 2024-11-20 | 12.80 | 12.95 | 0.12 | 0.94% | 12.76 | 13.02 | 214781 | 27667 | 1.59% |
| 2024-11-19 | 12.78 | 12.83 | -0.06 | -0.47% | 12.61 | 12.91 | 200187 | 25588 | 1.48% |
| 2024-11-18 | 12.86 | 12.89 | 0.09 | 0.70% | 12.54 | 12.92 | 317796 | 40644 | 2.35% |
| 2024-11-15 | 12.75 | 12.80 | -0.03 | -0.23% | 12.71 | 13.06 | 258939 | 33372 | 1.91% |
| 2024-11-14 | 13.08 | 12.83 | -0.25 | -1.91% | 12.76 | 13.32 | 317571 | 41313 | 2.34% |
| 2024-11-13 | 12.80 | 13.08 | 0.19 | 1.47% | 12.77 | 13.15 | 267648 | 34742 | 1.98% |
| 2024-11-12 | 13.21 | 12.89 | -0.29 | -2.20% | 12.75 | 13.22 | 340467 | 44231 | 2.51% |
| 2024-11-11 | 12.80 | 13.18 | 0.39 | 3.05% | 12.75 | 13.20 | 355356 | 46248 | 2.62% |
| 2024-11-08 | 12.82 | 12.79 | 0.05 | 0.39% | 12.71 | 13.08 | 372869 | 47811 | 2.75% |
| 2024-11-07 | 12.50 | 12.74 | 0.18 | 1.43% | 12.43 | 12.74 | 320370 | 40398 | 2.36% |
| 2024-11-06 | 12.65 | 12.56 | -0.09 | -0.71% | 12.52 | 12.68 | 302764 | 38098 | 2.23% |
| 2024-11-05 | 12.47 | 12.65 | 0.15 | 1.20% | 12.39 | 12.65 | 337633 | 42320 | 2.49% |
| 2024-11-04 | 12.44 | 12.50 | 0.07 | 0.56% | 12.35 | 12.50 | 272451 | 33873 | 2.01% |
| 2024-11-01 | 12.65 | 12.43 | -0.35 | -2.74% | 12.30 | 12.66 | 413234 | 51440 | 3.05% |
| 2024-10-31 | 13.38 | 12.78 | -1.30 | -9.23% | 12.67 | 13.38 | 734649 | 93924 | 5.42% |
| 2024-10-30 | 14.32 | 14.08 | -0.32 | -2.22% | 13.93 | 14.42 | 157279 | 22236 | 1.16% |
| 2024-10-29 | 14.83 | 14.40 | -0.33 | -2.24% | 14.35 | 14.94 | 160472 | 23332 | 1.18% |
| 2024-10-28 | 14.88 | 14.73 | -0.07 | -0.47% | 14.48 | 14.88 | 136637 | 20104 | 1.01% |
| 2024-10-25 | 14.79 | 14.80 | 0.01 | 0.07% | 14.66 | 15.00 | 122297 | 18104 | 0.90% |
| 2024-10-24 | 14.83 | 14.79 | -0.12 | -0.80% | 14.58 | 14.84 | 97133 | 14295 | 0.72% |
| 2024-10-23 | 15.20 | 14.91 | -0.21 | -1.39% | 14.85 | 15.25 | 175347 | 26301 | 1.29% |
| 2024-10-22 | 14.90 | 15.12 | 0.22 | 1.48% | 14.88 | 15.69 | 257854 | 39334 | 1.90% |
| 2024-10-21 | 14.73 | 14.90 | 0.19 | 1.29% | 14.51 | 15.06 | 207289 | 30727 | 1.53% |
| 2024-10-18 | 14.63 | 14.71 | 0.07 | 0.48% | 14.48 | 15.05 | 162688 | 23987 | 1.20% |
| 2024-10-17 | 14.92 | 14.64 | -0.15 | -1.01% | 14.61 | 15.05 | 100601 | 14873 | 0.74% |
| 2024-10-16 | 14.50 | 14.79 | 0.11 | 0.75% | 14.44 | 15.18 | 124544 | 18506 | 0.92% |
| 2024-10-15 | 14.71 | 14.68 | -0.17 | -1.14% | 14.67 | 15.09 | 137120 | 20387 | 1.01% |
| 2024-10-14 | 14.44 | 14.85 | 0.51 | 3.56% | 14.20 | 14.98 | 164768 | 24190 | 1.22% |
| 2024-10-11 | 15.01 | 14.34 | -0.60 | -4.02% | 14.19 | 15.01 | 172692 | 25116 | 1.27% |
| 2024-10-10 | 14.47 | 14.94 | 0.46 | 3.18% | 14.47 | 15.36 | 278938 | 41805 | 2.06% |
| 2024-10-09 | 15.40 | 14.48 | -1.38 | -8.70% | 14.35 | 15.40 | 300862 | 44692 | 2.22% |
| 2024-10-08 | 17.10 | 15.86 | 0.24 | 1.54% | 15.18 | 17.10 | 485936 | 77233 | 3.59% |
| 2024-09-30 | 15.03 | 15.62 | 0.97 | 6.62% | 14.42 | 15.97 | 422120 | 64076 | 3.12% |
| 2024-09-27 | 14.30 | 14.65 | 0.50 | 3.53% | 14.02 | 14.66 | 118139 | 16948 | 0.87% |
| 2024-09-26 | 13.90 | 14.15 | 0.26 | 1.87% | 13.66 | 14.16 | 114634 | 15931 | 0.85% |
| 2024-09-25 | 13.62 | 13.89 | 0.29 | 2.13% | 13.61 | 14.34 | 173030 | 24294 | 1.28% |
| 2024-09-24 | 13.27 | 13.60 | 0.37 | 2.80% | 13.22 | 13.67 | 126348 | 17021 | 0.93% |
| 2024-09-23 | 13.48 | 13.23 | -0.25 | -1.85% | 13.18 | 13.68 | 90642 | 12116 | 0.67% |
| 2024-09-20 | 13.65 | 13.48 | -0.19 | -1.39% | 13.38 | 13.67 | 94097 | 12688 | 0.69% |
| 2024-09-19 | 13.79 | 13.67 | -0.13 | -0.94% | 13.35 | 13.88 | 117005 | 15922 | 0.86% |
| 2024-09-18 | 13.71 | 13.80 | 0.05 | 0.36% | 13.56 | 13.90 | 62105 | 8542 | 0.46% |
| 2024-09-13 | 13.94 | 13.75 | -0.15 | -1.08% | 13.56 | 13.97 | 68467 | 9417 | 0.51% |
| 2024-09-12 | 13.96 | 13.90 | -0.06 | -0.43% | 13.73 | 14.03 | 125807 | 17487 | 0.93% |
| 2024-09-11 | 14.08 | 13.96 | -0.17 | -1.20% | 13.94 | 14.22 | 73809 | 10393 | 0.54% |
| 2024-09-10 | 14.07 | 14.13 | 0.06 | 0.43% | 13.86 | 14.19 | 72842 | 10217 | 0.54% |
| 2024-09-09 | 13.88 | 14.07 | 0.20 | 1.44% | 13.84 | 14.13 | 85341 | 11957 | 0.63% |
| 2024-09-06 | 14.00 | 13.87 | -0.21 | -1.49% | 13.79 | 14.11 | 84105 | 11740 | 0.62% |
| 2024-09-05 | 13.63 | 14.08 | 0.34 | 2.47% | 13.50 | 14.17 | 118441 | 16543 | 0.87% |
| 2024-09-04 | 13.30 | 13.74 | 0.36 | 2.69% | 13.15 | 13.88 | 166958 | 22734 | 1.23% |
| 2024-09-03 | 13.05 | 13.38 | 0.51 | 3.96% | 12.90 | 13.47 | 176183 | 23261 | 1.30% |
| 2024-09-02 | 13.48 | 12.87 | -0.91 | -6.60% | 12.81 | 13.53 | 244882 | 31848 | 1.81% |
| 2024-08-30 | 13.29 | 13.78 | 0.95 | 7.40% | 13.10 | 14.11 | 270022 | 37151 | 1.99% |
| 2024-08-29 | 12.90 | 12.83 | -0.14 | -1.08% | 12.79 | 13.02 | 77873 | 10037 | 0.57% |
| 2024-08-28 | 12.91 | 12.97 | 0.05 | 0.39% | 12.87 | 13.20 | 57589 | 7490 | 0.42% |
| 2024-08-27 | 13.15 | 12.92 | -0.23 | -1.75% | 12.89 | 13.29 | 69258 | 9032 | 0.51% |
| 2024-08-26 | 13.36 | 13.15 | -0.21 | -1.57% | 12.97 | 13.40 | 75858 | 9973 | 0.56% |
| 2024-08-23 | 13.57 | 13.36 | -0.26 | -1.91% | 13.19 | 13.59 | 87939 | 11751 | 0.65% |
| 2024-08-22 | 13.55 | 13.62 | 0.06 | 0.44% | 13.42 | 13.92 | 98593 | 13517 | 0.73% |
| 2024-08-21 | 13.41 | 13.56 | 0.17 | 1.27% | 13.22 | 13.62 | 97023 | 13110 | 0.72% |
| 2024-08-20 | 13.44 | 13.39 | -0.06 | -0.45% | 13.25 | 13.60 | 67171 | 9003 | 0.50% |
| 2024-08-19 | 13.39 | 13.45 | 0.05 | 0.37% | 13.35 | 13.63 | 53708 | 7236 | 0.40% |
| 2024-08-16 | 13.38 | 13.40 | -0.06 | -0.45% | 13.24 | 13.49 | 53029 | 7090 | 0.39% |