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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 13.10 | 12.87 | -0.27 | -2.05% | 12.86 | 13.29 | 52899 | 6915 | 3.91% |
| 2024-11-21 | 12.80 | 13.14 | 0.32 | 2.50% | 12.76 | 13.16 | 40794 | 5298 | 3.01% |
| 2024-11-20 | 12.58 | 12.82 | 0.20 | 1.58% | 12.55 | 12.89 | 32343 | 4116 | 2.39% |
| 2024-11-19 | 12.31 | 12.62 | 0.40 | 3.27% | 12.23 | 12.62 | 29421 | 3655 | 2.17% |
| 2024-11-18 | 12.65 | 12.22 | -0.26 | -2.08% | 12.12 | 12.75 | 42784 | 5284 | 3.16% |
| 2024-11-15 | 12.90 | 12.48 | -0.55 | -4.22% | 12.44 | 13.10 | 53182 | 6819 | 3.93% |
| 2024-11-14 | 13.66 | 13.03 | -0.50 | -3.70% | 13.02 | 13.66 | 51298 | 6824 | 3.79% |
| 2024-11-13 | 13.22 | 13.53 | 0.29 | 2.19% | 13.00 | 13.53 | 64298 | 8554 | 4.75% |
| 2024-11-12 | 13.25 | 13.24 | -0.03 | -0.23% | 13.05 | 13.38 | 71796 | 9516 | 5.30% |
| 2024-11-11 | 12.99 | 13.27 | 0.14 | 1.07% | 12.89 | 13.28 | 67723 | 8853 | 5.00% |
| 2024-11-08 | 13.40 | 13.13 | -0.08 | -0.61% | 12.86 | 13.40 | 118352 | 15433 | 8.74% |
| 2024-11-07 | 12.70 | 13.21 | 0.28 | 2.17% | 12.69 | 13.21 | 64528 | 8376 | 4.76% |
| 2024-11-06 | 12.86 | 12.93 | 0.13 | 1.02% | 12.72 | 13.02 | 82144 | 10587 | 6.06% |
| 2024-11-05 | 12.62 | 12.80 | 0.18 | 1.43% | 12.56 | 12.92 | 85271 | 10850 | 6.30% |
| 2024-11-04 | 12.55 | 12.62 | -0.31 | -2.40% | 12.13 | 12.62 | 84425 | 10518 | 6.23% |
| 2024-11-01 | 13.61 | 12.93 | -0.75 | -5.48% | 12.88 | 13.66 | 119449 | 15764 | 8.82% |
| 2024-10-31 | 13.77 | 13.68 | 0.26 | 1.94% | 13.26 | 13.93 | 154385 | 20922 | 11.40% |
| 2024-10-30 | 13.39 | 13.42 | -0.09 | -0.67% | 13.06 | 13.87 | 157548 | 21130 | 11.63% |
| 2024-10-29 | 14.11 | 13.51 | -0.60 | -4.25% | 13.50 | 15.03 | 282726 | 39872 | 20.87% |
| 2024-10-28 | 13.90 | 14.11 | 1.28 | 9.98% | 13.60 | 14.11 | 181462 | 25338 | 13.40% |
| 2024-10-25 | 11.67 | 12.83 | 1.17 | 10.03% | 11.67 | 12.83 | 147058 | 18374 | 10.86% |
| 2024-10-24 | 11.54 | 11.66 | 0.06 | 0.52% | 11.50 | 11.70 | 28282 | 3282 | 2.09% |
| 2024-10-23 | 11.62 | 11.60 | 0.01 | 0.09% | 11.52 | 11.76 | 42260 | 4913 | 3.12% |
| 2024-10-22 | 11.58 | 11.59 | -0.07 | -0.60% | 11.50 | 11.70 | 37375 | 4329 | 2.76% |
| 2024-10-21 | 11.54 | 11.66 | 0.18 | 1.57% | 11.44 | 11.77 | 51205 | 5943 | 3.78% |
| 2024-10-18 | 11.12 | 11.48 | 0.25 | 2.23% | 11.12 | 11.60 | 43447 | 4952 | 3.21% |
| 2024-10-17 | 11.30 | 11.23 | 0.03 | 0.27% | 11.18 | 11.44 | 28693 | 3246 | 2.12% |
| 2024-10-16 | 11.15 | 11.20 | -0.03 | -0.27% | 11.10 | 11.39 | 31954 | 3589 | 2.36% |
| 2024-10-15 | 11.30 | 11.23 | -0.20 | -1.75% | 11.20 | 11.52 | 33787 | 3832 | 2.49% |
| 2024-10-14 | 11.29 | 11.43 | 0.15 | 1.33% | 11.18 | 11.53 | 47232 | 5370 | 3.49% |
| 2024-10-11 | 11.70 | 11.28 | -0.38 | -3.26% | 11.20 | 11.73 | 48065 | 5518 | 3.55% |
| 2024-10-10 | 11.45 | 11.66 | 0.21 | 1.83% | 11.30 | 11.93 | 64704 | 7573 | 4.78% |
| 2024-10-09 | 11.99 | 11.45 | -0.75 | -6.15% | 11.19 | 11.99 | 94459 | 10966 | 6.97% |
| 2024-10-08 | 12.86 | 12.20 | 0.48 | 4.10% | 11.71 | 12.89 | 149284 | 18184 | 11.02% |
| 2024-09-30 | 10.95 | 11.72 | 1.02 | 9.53% | 10.70 | 11.77 | 105600 | 11901 | 7.80% |
| 2024-09-27 | 10.40 | 10.70 | 0.37 | 3.58% | 10.28 | 10.73 | 40061 | 4211 | 2.96% |
| 2024-09-26 | 10.12 | 10.33 | 0.10 | 0.98% | 10.09 | 10.34 | 44717 | 4558 | 3.30% |
| 2024-09-25 | 9.92 | 10.23 | 0.40 | 4.07% | 9.88 | 10.30 | 59856 | 6054 | 4.42% |
| 2024-09-24 | 9.46 | 9.83 | 0.39 | 4.13% | 9.46 | 9.84 | 34896 | 3386 | 2.58% |
| 2024-09-23 | 9.47 | 9.44 | 0.02 | 0.21% | 9.33 | 9.55 | 15945 | 1507 | 1.18% |
| 2024-09-20 | 9.62 | 9.42 | -0.11 | -1.15% | 9.38 | 9.63 | 16047 | 1515 | 1.18% |
| 2024-09-19 | 9.27 | 9.53 | 0.29 | 3.14% | 9.18 | 9.60 | 29075 | 2750 | 2.15% |
| 2024-09-18 | 9.37 | 9.24 | -0.16 | -1.70% | 9.02 | 9.45 | 24006 | 2202 | 1.77% |
| 2024-09-13 | 9.63 | 9.40 | -0.13 | -1.36% | 9.37 | 9.65 | 19121 | 1812 | 1.41% |
| 2024-09-12 | 9.65 | 9.53 | -0.12 | -1.24% | 9.53 | 9.83 | 27972 | 2702 | 2.07% |
| 2024-09-11 | 9.60 | 9.65 | 0.02 | 0.21% | 9.55 | 9.75 | 17927 | 1730 | 1.32% |
| 2024-09-10 | 9.58 | 9.63 | 0.07 | 0.73% | 9.49 | 9.75 | 21258 | 2035 | 1.57% |
| 2024-09-09 | 9.50 | 9.56 | 0.04 | 0.42% | 9.38 | 9.65 | 24668 | 2354 | 1.82% |
| 2024-09-06 | 9.77 | 9.52 | -0.25 | -2.56% | 9.50 | 9.84 | 24063 | 2320 | 1.78% |
| 2024-09-05 | 9.66 | 9.77 | 0.10 | 1.03% | 9.66 | 9.84 | 20849 | 2037 | 1.54% |
| 2024-09-04 | 9.84 | 9.67 | -0.17 | -1.73% | 9.62 | 9.84 | 28581 | 2776 | 2.11% |
| 2024-09-03 | 9.76 | 9.84 | 0.08 | 0.82% | 9.71 | 9.95 | 27667 | 2716 | 2.04% |
| 2024-09-02 | 9.67 | 9.76 | 0.08 | 0.83% | 9.60 | 9.90 | 61123 | 5979 | 4.51% |
| 2024-08-30 | 9.52 | 9.68 | 0.09 | 0.94% | 9.50 | 9.88 | 57079 | 5533 | 4.21% |
| 2024-08-29 | 9.43 | 9.59 | 0.33 | 3.56% | 9.12 | 9.68 | 62536 | 5897 | 4.62% |
| 2024-08-28 | 9.28 | 9.26 | 0.42 | 4.75% | 9.26 | 9.69 | 103427 | 9773 | 7.64% |
| 2024-08-27 | 8.95 | 8.84 | -0.04 | -0.45% | 8.74 | 8.96 | 15655 | 1382 | 1.16% |
| 2024-08-26 | 8.62 | 8.88 | 0.20 | 2.30% | 8.50 | 8.99 | 20478 | 1810 | 1.51% |
| 2024-08-23 | 8.78 | 8.68 | -0.17 | -1.92% | 8.60 | 8.83 | 17273 | 1498 | 1.28% |
| 2024-08-22 | 9.01 | 8.85 | -0.17 | -1.88% | 8.82 | 9.05 | 16991 | 1511 | 1.25% |
| 2024-08-21 | 8.98 | 9.02 | 0.02 | 0.22% | 8.94 | 9.12 | 13500 | 1218 | 1.00% |
| 2024-08-20 | 9.23 | 9.00 | -0.23 | -2.49% | 8.96 | 9.27 | 22144 | 2005 | 1.63% |
| 2024-08-19 | 9.26 | 9.23 | -0.06 | -0.65% | 9.20 | 9.37 | 16034 | 1486 | 1.18% |
| 2024-08-16 | 9.45 | 9.29 | -0.11 | -1.17% | 9.26 | 9.49 | 17230 | 1610 | 1.27% |
| 2024-08-15 | 9.34 | 9.40 | 0.05 | 0.53% | 9.18 | 9.45 | 19053 | 1778 | 1.41% |