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 | 13.86 | 13.97 | 0.10 | 0.72% | 13.68 | 14.05 | 132747 | 18428 | 1.00% |
| 2024-11-20 | 13.70 | 13.87 | 0.17 | 1.24% | 13.58 | 14.06 | 196908 | 27184 | 1.49% |
| 2024-11-19 | 14.06 | 13.70 | -0.23 | -1.65% | 13.32 | 14.18 | 269701 | 36839 | 2.03% |
| 2024-11-18 | 14.20 | 13.93 | 0.02 | 0.14% | 13.71 | 14.37 | 234127 | 32780 | 1.77% |
| 2024-11-15 | 14.20 | 13.91 | -0.30 | -2.11% | 13.91 | 14.80 | 383014 | 55084 | 2.89% |
| 2024-11-14 | 14.50 | 14.21 | -0.14 | -0.98% | 14.02 | 14.59 | 278445 | 39774 | 2.10% |
| 2024-11-13 | 13.92 | 14.35 | 0.44 | 3.16% | 13.86 | 14.61 | 290109 | 41151 | 2.19% |
| 2024-11-12 | 14.41 | 13.91 | -0.49 | -3.40% | 13.80 | 14.45 | 372211 | 52232 | 2.81% |
| 2024-11-11 | 14.60 | 14.40 | -0.20 | -1.37% | 14.18 | 14.60 | 355347 | 51031 | 2.68% |
| 2024-11-08 | 14.47 | 14.60 | 0.13 | 0.90% | 14.42 | 14.89 | 387729 | 56810 | 2.93% |
| 2024-11-07 | 14.58 | 14.47 | -0.25 | -1.70% | 14.36 | 14.78 | 316901 | 46047 | 2.39% |
| 2024-11-06 | 14.69 | 14.72 | 0.07 | 0.48% | 14.35 | 15.26 | 474709 | 70141 | 3.58% |
| 2024-11-05 | 13.87 | 14.65 | 0.75 | 5.40% | 13.79 | 14.80 | 470269 | 67949 | 3.55% |
| 2024-11-04 | 13.91 | 13.90 | -0.03 | -0.22% | 13.67 | 14.25 | 309260 | 42903 | 2.33% |
| 2024-11-01 | 14.64 | 13.93 | -0.16 | -1.14% | 13.79 | 15.20 | 822918 | 118216 | 6.21% |
| 2024-10-31 | 12.74 | 14.09 | 1.28 | 9.99% | 12.40 | 14.09 | 641810 | 87302 | 4.84% |
| 2024-10-30 | 12.62 | 12.81 | 0.07 | 0.55% | 12.58 | 13.00 | 150357 | 19220 | 1.13% |
| 2024-10-29 | 13.12 | 12.74 | -0.43 | -3.26% | 12.71 | 13.38 | 328840 | 42584 | 2.48% |
| 2024-10-28 | 13.27 | 13.17 | -0.02 | -0.15% | 12.98 | 13.35 | 371149 | 48782 | 2.80% |
| 2024-10-25 | 12.79 | 13.19 | 0.35 | 2.73% | 12.71 | 13.47 | 463264 | 60903 | 3.50% |
| 2024-10-24 | 13.10 | 12.84 | -0.17 | -1.31% | 12.34 | 13.50 | 674962 | 86364 | 5.09% |
| 2024-10-23 | 11.94 | 13.01 | 1.18 | 9.97% | 11.82 | 13.01 | 423336 | 53128 | 3.19% |
| 2024-10-22 | 11.72 | 11.83 | 0.12 | 1.02% | 11.59 | 11.91 | 162042 | 19037 | 1.22% |
| 2024-10-21 | 11.87 | 11.71 | -0.04 | -0.34% | 11.66 | 12.12 | 247133 | 29457 | 1.86% |
| 2024-10-18 | 11.52 | 11.75 | 0.24 | 2.09% | 11.43 | 12.00 | 234351 | 27611 | 1.77% |
| 2024-10-17 | 11.56 | 11.51 | -0.05 | -0.43% | 11.51 | 11.98 | 150672 | 17652 | 1.14% |
| 2024-10-16 | 11.70 | 11.56 | -0.25 | -2.12% | 11.46 | 11.83 | 137539 | 16009 | 1.04% |
| 2024-10-15 | 11.78 | 11.81 | 0.00 | 0.00% | 11.58 | 12.12 | 192713 | 22873 | 1.45% |
| 2024-10-14 | 11.44 | 11.81 | 0.43 | 3.78% | 11.34 | 11.94 | 235079 | 27382 | 1.77% |
| 2024-10-11 | 11.98 | 11.38 | -0.56 | -4.69% | 11.21 | 11.98 | 191470 | 22124 | 1.44% |
| 2024-10-10 | 12.00 | 11.94 | -0.05 | -0.42% | 11.78 | 12.34 | 253537 | 30687 | 1.91% |
| 2024-10-09 | 12.70 | 11.99 | -0.90 | -6.98% | 11.90 | 12.71 | 332301 | 40821 | 2.51% |
| 2024-10-08 | 13.09 | 12.89 | 0.99 | 8.32% | 12.16 | 13.09 | 478909 | 61174 | 3.61% |
| 2024-09-30 | 11.42 | 11.90 | 1.06 | 9.78% | 11.14 | 11.92 | 441395 | 51207 | 3.33% |
| 2024-09-27 | 10.55 | 10.84 | 0.55 | 5.34% | 10.49 | 10.96 | 159157 | 17052 | 1.20% |
| 2024-09-26 | 9.82 | 10.29 | 0.47 | 4.79% | 9.74 | 10.29 | 220883 | 22366 | 1.67% |
| 2024-09-25 | 9.56 | 9.82 | 0.32 | 3.37% | 9.54 | 10.15 | 204419 | 20261 | 1.54% |
| 2024-09-24 | 9.00 | 9.50 | 0.53 | 5.91% | 8.97 | 9.50 | 187278 | 17340 | 1.41% |
| 2024-09-23 | 9.05 | 8.97 | -0.07 | -0.77% | 8.95 | 9.16 | 79309 | 7176 | 0.60% |
| 2024-09-20 | 9.32 | 9.04 | -0.27 | -2.90% | 9.00 | 9.35 | 88131 | 8013 | 0.66% |
| 2024-09-19 | 9.14 | 9.31 | 0.22 | 2.42% | 9.00 | 9.40 | 80222 | 7418 | 0.61% |
| 2024-09-18 | 9.15 | 9.09 | -0.07 | -0.76% | 8.96 | 9.17 | 71006 | 6431 | 0.54% |
| 2024-09-13 | 9.30 | 9.16 | -0.12 | -1.29% | 9.14 | 9.34 | 61089 | 5626 | 0.46% |
| 2024-09-12 | 9.36 | 9.28 | -0.05 | -0.54% | 9.28 | 9.55 | 64948 | 6094 | 0.49% |
| 2024-09-11 | 9.16 | 9.33 | 0.10 | 1.08% | 9.15 | 9.40 | 74251 | 6914 | 0.56% |
| 2024-09-10 | 9.13 | 9.23 | 0.14 | 1.54% | 8.86 | 9.30 | 101489 | 9190 | 0.77% |
| 2024-09-09 | 9.22 | 9.09 | -0.17 | -1.84% | 9.05 | 9.30 | 76705 | 7026 | 0.58% |
| 2024-09-06 | 9.53 | 9.26 | -0.30 | -3.14% | 9.22 | 9.60 | 72698 | 6813 | 0.55% |
| 2024-09-05 | 9.66 | 9.56 | -0.07 | -0.73% | 9.55 | 9.71 | 54652 | 5251 | 0.41% |
| 2024-09-04 | 9.66 | 9.63 | -0.06 | -0.62% | 9.56 | 9.82 | 62355 | 6051 | 0.47% |
| 2024-09-03 | 9.50 | 9.69 | 0.19 | 2.00% | 9.45 | 9.75 | 84972 | 8161 | 0.64% |
| 2024-09-02 | 9.84 | 9.50 | -0.27 | -2.76% | 9.42 | 10.00 | 128146 | 12448 | 0.97% |
| 2024-08-30 | 9.55 | 9.77 | 0.23 | 2.41% | 9.41 | 9.90 | 140988 | 13692 | 1.06% |
| 2024-08-29 | 8.99 | 9.54 | 0.54 | 6.00% | 8.96 | 9.56 | 141860 | 13303 | 1.07% |
| 2024-08-28 | 8.96 | 9.00 | 0.02 | 0.22% | 8.85 | 9.07 | 56674 | 5084 | 0.43% |
| 2024-08-27 | 9.20 | 8.98 | -0.22 | -2.39% | 8.96 | 9.21 | 60892 | 5515 | 0.46% |
| 2024-08-26 | 9.22 | 9.20 | 0.01 | 0.11% | 9.16 | 9.35 | 53747 | 4960 | 0.41% |
| 2024-08-23 | 9.20 | 9.19 | -0.04 | -0.43% | 9.13 | 9.41 | 87670 | 8087 | 0.66% |
| 2024-08-22 | 9.27 | 9.23 | -0.06 | -0.65% | 9.16 | 9.40 | 79295 | 7316 | 0.60% |
| 2024-08-21 | 9.49 | 9.29 | -0.21 | -2.21% | 9.24 | 9.50 | 76306 | 7137 | 0.58% |
| 2024-08-20 | 9.75 | 9.50 | -0.25 | -2.56% | 9.46 | 9.80 | 88807 | 8492 | 0.67% |
| 2024-08-19 | 9.97 | 9.75 | -0.24 | -2.40% | 9.71 | 10.08 | 85491 | 8431 | 0.65% |
| 2024-08-16 | 10.16 | 9.99 | -0.17 | -1.67% | 9.93 | 10.18 | 92457 | 9267 | 0.83% |
| 2024-08-15 | 10.10 | 10.16 | 0.05 | 0.49% | 10.04 | 10.37 | 75578 | 7708 | 0.68% |
| 2024-08-14 | 10.25 | 10.11 | -0.17 | -1.65% | 10.10 | 10.36 | 76184 | 7788 | 0.68% |
| 2024-08-13 | 10.18 | 10.28 | 0.06 | 0.59% | 10.12 | 10.28 | 65617 | 6699 | 0.59% |