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 | 13.77 | 13.71 | -0.22 | -1.58% | 13.57 | 13.86 | 82086 | 11246 | 3.68% |
| 2024-11-20 | 13.47 | 13.93 | 0.38 | 2.80% | 13.36 | 14.07 | 158814 | 21688 | 7.12% |
| 2024-11-19 | 13.48 | 13.55 | 0.01 | 0.07% | 13.05 | 13.58 | 116437 | 15501 | 5.22% |
| 2024-11-18 | 13.77 | 13.54 | -0.31 | -2.24% | 13.34 | 14.09 | 125665 | 17222 | 5.63% |
| 2024-11-15 | 13.97 | 13.85 | 0.04 | 0.29% | 13.67 | 14.14 | 139690 | 19373 | 6.26% |
| 2024-11-14 | 14.93 | 13.81 | -1.27 | -8.42% | 13.75 | 14.97 | 221797 | 31426 | 9.94% |
| 2024-11-13 | 15.20 | 15.08 | -0.42 | -2.71% | 15.01 | 16.48 | 305336 | 47664 | 13.69% |
| 2024-11-12 | 14.41 | 15.50 | 0.94 | 6.46% | 14.28 | 16.02 | 374625 | 58304 | 16.79% |
| 2024-11-11 | 14.74 | 14.56 | -0.16 | -1.09% | 14.34 | 14.90 | 139058 | 20185 | 6.23% |
| 2024-11-08 | 14.25 | 14.72 | 0.37 | 2.58% | 14.20 | 14.96 | 195912 | 28536 | 8.78% |
| 2024-11-07 | 14.00 | 14.35 | 0.10 | 0.70% | 13.81 | 14.80 | 190582 | 27190 | 8.54% |
| 2024-11-06 | 14.22 | 14.25 | -0.15 | -1.04% | 14.00 | 15.11 | 216179 | 31083 | 9.69% |
| 2024-11-05 | 14.29 | 14.40 | -0.05 | -0.35% | 13.80 | 14.40 | 202743 | 28490 | 9.09% |
| 2024-11-04 | 13.96 | 14.45 | 0.50 | 3.58% | 13.58 | 15.12 | 311782 | 44256 | 13.98% |
| 2024-11-01 | 12.50 | 13.95 | 1.27 | 10.02% | 12.38 | 13.95 | 272386 | 36898 | 12.21% |
| 2024-10-31 | 12.70 | 12.68 | -0.18 | -1.40% | 12.59 | 12.79 | 61544 | 7802 | 2.76% |
| 2024-10-30 | 12.93 | 12.86 | -0.18 | -1.38% | 12.47 | 12.93 | 95507 | 12156 | 4.28% |
| 2024-10-29 | 12.88 | 13.04 | 0.04 | 0.31% | 12.53 | 13.30 | 172362 | 22177 | 7.73% |
| 2024-10-28 | 12.08 | 13.00 | 0.97 | 8.06% | 11.97 | 13.10 | 184281 | 23446 | 8.26% |
| 2024-10-25 | 11.95 | 12.03 | 0.13 | 1.09% | 11.75 | 12.06 | 72243 | 8618 | 3.24% |
| 2024-10-24 | 11.71 | 11.90 | 0.19 | 1.62% | 11.65 | 11.93 | 77446 | 9170 | 3.47% |
| 2024-10-23 | 11.71 | 11.71 | 0.03 | 0.26% | 11.61 | 11.74 | 60425 | 7060 | 2.71% |
| 2024-10-22 | 11.62 | 11.68 | 0.04 | 0.34% | 11.55 | 11.74 | 69564 | 8099 | 3.12% |
| 2024-10-21 | 11.59 | 11.64 | 0.05 | 0.43% | 11.43 | 11.65 | 55739 | 6432 | 2.50% |
| 2024-10-18 | 11.56 | 11.59 | 0.00 | 0.00% | 11.42 | 11.73 | 85498 | 9920 | 3.83% |
| 2024-10-17 | 11.78 | 11.59 | -0.15 | -1.28% | 11.59 | 11.85 | 29011 | 3400 | 1.30% |
| 2024-10-16 | 11.68 | 11.74 | 0.02 | 0.17% | 11.56 | 11.87 | 29209 | 3425 | 1.31% |
| 2024-10-15 | 11.75 | 11.72 | -0.10 | -0.85% | 11.71 | 11.92 | 45440 | 5364 | 2.04% |
| 2024-10-14 | 11.83 | 11.82 | 0.02 | 0.17% | 11.63 | 11.92 | 41678 | 4917 | 1.87% |
| 2024-10-11 | 12.06 | 11.80 | -0.23 | -1.91% | 11.68 | 12.10 | 39230 | 4668 | 1.76% |
| 2024-10-10 | 12.02 | 12.03 | 0.20 | 1.69% | 11.86 | 12.27 | 57174 | 6912 | 2.56% |
| 2024-10-09 | 12.51 | 11.83 | -0.80 | -6.33% | 11.70 | 12.51 | 92217 | 11085 | 4.13% |
| 2024-10-08 | 13.45 | 12.63 | 0.38 | 3.10% | 12.27 | 13.46 | 142586 | 18201 | 6.39% |
| 2024-09-30 | 11.83 | 12.25 | 0.74 | 6.43% | 11.62 | 12.45 | 110631 | 13343 | 4.96% |
| 2024-09-27 | 11.47 | 11.51 | 0.21 | 1.86% | 11.31 | 11.53 | 40807 | 4664 | 1.83% |
| 2024-09-26 | 11.16 | 11.30 | 0.17 | 1.53% | 11.07 | 11.31 | 30249 | 3400 | 1.36% |
| 2024-09-25 | 10.99 | 11.13 | 0.17 | 1.55% | 10.99 | 11.25 | 27461 | 3060 | 1.23% |
| 2024-09-24 | 10.70 | 10.96 | 0.29 | 2.72% | 10.68 | 10.98 | 24465 | 2657 | 1.10% |
| 2024-09-23 | 10.74 | 10.67 | -0.03 | -0.28% | 10.64 | 10.77 | 8109 | 866 | 0.36% |
| 2024-09-20 | 10.75 | 10.70 | -0.02 | -0.19% | 10.61 | 10.75 | 8224 | 877 | 0.37% |
| 2024-09-19 | 10.49 | 10.72 | 0.23 | 2.19% | 10.47 | 10.76 | 12738 | 1357 | 0.57% |
| 2024-09-18 | 10.70 | 10.49 | -0.19 | -1.78% | 10.33 | 10.75 | 14260 | 1492 | 0.64% |
| 2024-09-13 | 10.64 | 10.68 | 0.04 | 0.38% | 10.56 | 10.76 | 15039 | 1606 | 0.67% |
| 2024-09-12 | 10.75 | 10.64 | -0.10 | -0.93% | 10.64 | 10.91 | 13402 | 1440 | 0.60% |
| 2024-09-11 | 10.90 | 10.74 | -0.20 | -1.83% | 10.70 | 10.93 | 22442 | 2427 | 1.01% |
| 2024-09-10 | 11.34 | 10.94 | -0.10 | -0.91% | 10.90 | 11.50 | 40291 | 4453 | 1.81% |
| 2024-09-09 | 10.83 | 11.04 | 0.21 | 1.94% | 10.79 | 11.06 | 25836 | 2823 | 1.16% |
| 2024-09-06 | 11.01 | 10.83 | -0.19 | -1.72% | 10.82 | 11.02 | 16437 | 1790 | 0.74% |
| 2024-09-05 | 10.95 | 11.02 | 0.16 | 1.47% | 10.85 | 11.09 | 27046 | 2965 | 1.21% |
| 2024-09-04 | 10.68 | 10.86 | 0.11 | 1.02% | 10.65 | 10.98 | 22716 | 2469 | 1.02% |
| 2024-09-03 | 10.75 | 10.75 | -0.10 | -0.92% | 10.67 | 10.91 | 16782 | 1805 | 0.75% |
| 2024-09-02 | 10.93 | 10.85 | -0.04 | -0.37% | 10.81 | 11.05 | 20492 | 2236 | 0.92% |
| 2024-08-30 | 10.85 | 10.89 | 0.04 | 0.37% | 10.75 | 10.94 | 16786 | 1825 | 0.75% |
| 2024-08-29 | 10.66 | 10.85 | 0.19 | 1.78% | 10.61 | 10.88 | 15359 | 1656 | 0.69% |
| 2024-08-28 | 10.62 | 10.66 | 0.04 | 0.38% | 10.53 | 10.69 | 6790 | 721 | 0.30% |
| 2024-08-27 | 10.70 | 10.62 | -0.08 | -0.75% | 10.58 | 10.84 | 15771 | 1690 | 0.71% |
| 2024-08-26 | 10.58 | 10.70 | 0.13 | 1.23% | 10.57 | 10.72 | 9934 | 1058 | 0.45% |
| 2024-08-23 | 10.58 | 10.57 | 0.03 | 0.28% | 10.42 | 10.75 | 11452 | 1210 | 0.51% |
| 2024-08-22 | 10.74 | 10.54 | -0.21 | -1.95% | 10.54 | 10.83 | 9499 | 1011 | 0.43% |
| 2024-08-21 | 10.78 | 10.75 | -0.05 | -0.46% | 10.72 | 10.89 | 8321 | 899 | 0.37% |
| 2024-08-20 | 10.93 | 10.80 | -0.12 | -1.10% | 10.73 | 11.01 | 21353 | 2320 | 0.96% |
| 2024-08-19 | 11.11 | 10.92 | -0.17 | -1.53% | 10.92 | 11.17 | 13476 | 1486 | 0.60% |
| 2024-08-16 | 11.17 | 11.09 | -0.08 | -0.72% | 11.03 | 11.18 | 9901 | 1098 | 0.44% |
| 2024-08-15 | 11.17 | 11.17 | 0.00 | 0.00% | 11.06 | 11.20 | 11270 | 1253 | 0.51% |
| 2024-08-14 | 11.20 | 11.17 | -0.03 | -0.27% | 11.06 | 11.23 | 9054 | 1009 | 0.41% |
| 2024-08-13 | 11.25 | 11.20 | -0.06 | -0.53% | 11.10 | 11.36 | 15739 | 1766 | 0.71% |