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 | 12.00 | 11.74 | -0.23 | -1.92% | 11.68 | 12.69 | 1201568 | 145054 | 17.28% |
| 2024-11-20 | 11.69 | 11.97 | 0.69 | 6.12% | 11.69 | 12.41 | 1574326 | 189400 | 22.64% |
| 2024-11-19 | 9.93 | 11.28 | 1.03 | 10.05% | 9.70 | 11.28 | 975093 | 102836 | 14.02% |
| 2024-11-18 | 10.02 | 10.25 | 0.57 | 5.89% | 9.68 | 10.65 | 813152 | 84292 | 11.70% |
| 2024-11-15 | 9.89 | 9.68 | -0.19 | -1.93% | 9.65 | 10.21 | 225864 | 22460 | 3.25% |
| 2024-11-14 | 10.21 | 9.87 | -0.41 | -3.99% | 9.84 | 10.33 | 217629 | 21935 | 3.13% |
| 2024-11-13 | 10.16 | 10.28 | 0.00 | 0.00% | 10.07 | 10.49 | 225889 | 23126 | 3.25% |
| 2024-11-12 | 10.50 | 10.28 | -0.12 | -1.15% | 10.16 | 10.60 | 363136 | 37808 | 5.22% |
| 2024-11-11 | 10.19 | 10.40 | 0.15 | 1.46% | 10.11 | 10.49 | 339589 | 34999 | 4.88% |
| 2024-11-08 | 10.21 | 10.25 | 0.09 | 0.89% | 10.15 | 10.45 | 379633 | 39119 | 5.46% |
| 2024-11-07 | 9.77 | 10.16 | 0.45 | 4.63% | 9.67 | 10.26 | 392113 | 39622 | 5.64% |
| 2024-11-06 | 9.68 | 9.71 | 0.00 | 0.00% | 9.63 | 9.93 | 309028 | 30253 | 4.44% |
| 2024-11-05 | 9.48 | 9.71 | 0.20 | 2.10% | 9.48 | 9.77 | 257425 | 24868 | 3.70% |
| 2024-11-04 | 9.22 | 9.51 | 0.12 | 1.28% | 9.22 | 9.57 | 208363 | 19691 | 3.00% |
| 2024-11-01 | 10.14 | 9.39 | -0.86 | -8.39% | 9.37 | 10.14 | 477908 | 46313 | 6.87% |
| 2024-10-31 | 10.42 | 10.25 | -0.15 | -1.44% | 10.23 | 10.60 | 469894 | 48796 | 6.76% |
| 2024-10-30 | 10.25 | 10.40 | 0.09 | 0.87% | 10.03 | 10.50 | 496645 | 50996 | 7.14% |
| 2024-10-29 | 10.80 | 10.31 | -0.47 | -4.36% | 10.29 | 10.81 | 579075 | 60767 | 8.33% |
| 2024-10-28 | 10.10 | 10.78 | 0.72 | 7.16% | 10.04 | 11.00 | 868210 | 91384 | 12.49% |
| 2024-10-25 | 9.55 | 10.06 | 0.53 | 5.56% | 9.55 | 10.37 | 579606 | 57538 | 8.34% |
| 2024-10-24 | 9.86 | 9.53 | -0.54 | -5.36% | 9.53 | 9.86 | 534738 | 51601 | 7.69% |
| 2024-10-23 | 9.45 | 10.07 | 0.64 | 6.79% | 9.36 | 10.37 | 903515 | 90574 | 13.00% |
| 2024-10-22 | 9.51 | 9.43 | -0.16 | -1.67% | 9.33 | 9.52 | 295450 | 27851 | 4.25% |
| 2024-10-21 | 9.39 | 9.59 | 0.20 | 2.13% | 9.25 | 9.75 | 463241 | 43872 | 6.66% |
| 2024-10-18 | 9.11 | 9.39 | 0.17 | 1.84% | 9.09 | 9.53 | 416119 | 38795 | 5.99% |
| 2024-10-17 | 8.95 | 9.22 | 0.34 | 3.83% | 8.92 | 9.50 | 412657 | 38022 | 5.94% |
| 2024-10-16 | 8.80 | 8.88 | -0.10 | -1.11% | 8.76 | 9.04 | 218315 | 19445 | 3.14% |
| 2024-10-15 | 9.03 | 8.98 | -0.10 | -1.10% | 8.96 | 9.31 | 281087 | 25704 | 4.04% |
| 2024-10-14 | 9.00 | 9.08 | 0.25 | 2.83% | 8.76 | 9.09 | 244831 | 21954 | 3.52% |
| 2024-10-11 | 9.27 | 8.83 | -0.50 | -5.36% | 8.69 | 9.30 | 307777 | 27633 | 4.43% |
| 2024-10-10 | 9.77 | 9.33 | -0.26 | -2.71% | 9.22 | 9.97 | 361744 | 34568 | 5.20% |
| 2024-10-09 | 10.13 | 9.59 | -1.06 | -9.95% | 9.59 | 10.20 | 492127 | 48692 | 7.08% |
| 2024-10-08 | 10.62 | 10.65 | 0.97 | 10.02% | 9.70 | 10.65 | 933921 | 96507 | 13.43% |
| 2024-09-30 | 9.14 | 9.68 | 0.76 | 8.52% | 8.92 | 9.80 | 802048 | 75327 | 11.54% |
| 2024-09-27 | 8.67 | 8.92 | 0.42 | 4.94% | 8.50 | 9.16 | 666851 | 58707 | 9.59% |
| 2024-09-26 | 8.32 | 8.50 | 0.11 | 1.31% | 8.31 | 8.53 | 486307 | 41080 | 6.99% |
| 2024-09-25 | 8.36 | 8.39 | -0.10 | -1.18% | 8.36 | 8.70 | 614086 | 52237 | 8.83% |
| 2024-09-24 | 8.19 | 8.49 | 0.31 | 3.79% | 8.08 | 8.83 | 733570 | 62257 | 10.55% |
| 2024-09-23 | 8.10 | 8.18 | -0.14 | -1.68% | 8.09 | 8.39 | 590791 | 48425 | 8.50% |
| 2024-09-20 | 8.07 | 8.32 | 0.51 | 6.53% | 8.01 | 8.59 | 1022876 | 84018 | 14.71% |
| 2024-09-19 | 7.17 | 7.81 | 0.71 | 10.00% | 7.06 | 7.81 | 263345 | 20233 | 3.79% |
| 2024-09-18 | 7.23 | 7.10 | -0.16 | -2.20% | 7.03 | 7.32 | 113745 | 8140 | 1.64% |
| 2024-09-13 | 7.39 | 7.26 | -0.07 | -0.95% | 7.24 | 7.46 | 182491 | 13369 | 2.62% |
| 2024-09-12 | 7.10 | 7.33 | 0.25 | 3.53% | 7.09 | 7.42 | 249752 | 18216 | 3.59% |
| 2024-09-11 | 7.14 | 7.08 | -0.09 | -1.26% | 7.05 | 7.22 | 69979 | 4980 | 1.01% |
| 2024-09-10 | 7.08 | 7.17 | 0.11 | 1.56% | 7.00 | 7.22 | 111738 | 7950 | 1.61% |
| 2024-09-09 | 6.99 | 7.06 | 0.00 | 0.00% | 6.91 | 7.08 | 87520 | 6146 | 1.26% |
| 2024-09-06 | 7.27 | 7.06 | -0.26 | -3.55% | 7.03 | 7.35 | 149540 | 10703 | 2.15% |
| 2024-09-05 | 7.35 | 7.32 | -0.06 | -0.81% | 7.29 | 7.43 | 132802 | 9753 | 1.91% |
| 2024-09-04 | 7.37 | 7.38 | -0.12 | -1.60% | 7.35 | 7.65 | 198886 | 14825 | 2.86% |
| 2024-09-03 | 7.23 | 7.50 | 0.27 | 3.73% | 7.20 | 7.66 | 252188 | 18860 | 3.63% |
| 2024-09-02 | 7.39 | 7.23 | -0.19 | -2.56% | 7.20 | 7.46 | 176340 | 12937 | 2.54% |
| 2024-08-30 | 7.28 | 7.42 | 0.12 | 1.64% | 7.27 | 7.69 | 306022 | 22775 | 4.40% |
| 2024-08-29 | 7.29 | 7.30 | -0.07 | -0.95% | 7.27 | 7.45 | 244124 | 17901 | 3.51% |
| 2024-08-28 | 7.10 | 7.37 | 0.17 | 2.36% | 7.01 | 7.86 | 420053 | 31355 | 6.04% |
| 2024-08-27 | 6.97 | 7.20 | 0.15 | 2.13% | 6.82 | 7.37 | 218904 | 15578 | 3.15% |
| 2024-08-26 | 6.79 | 7.05 | 0.26 | 3.83% | 6.77 | 7.19 | 126696 | 8915 | 1.82% |
| 2024-08-23 | 6.70 | 6.79 | 0.09 | 1.34% | 6.62 | 6.84 | 87867 | 5920 | 1.26% |
| 2024-08-22 | 6.97 | 6.70 | -0.26 | -3.74% | 6.69 | 7.00 | 89850 | 6125 | 1.29% |
| 2024-08-21 | 7.04 | 6.96 | -0.10 | -1.42% | 6.93 | 7.09 | 62254 | 4359 | 0.90% |
| 2024-08-20 | 7.22 | 7.06 | -0.16 | -2.22% | 7.05 | 7.22 | 69223 | 4920 | 1.00% |
| 2024-08-19 | 7.16 | 7.22 | 0.02 | 0.28% | 7.13 | 7.24 | 66605 | 4798 | 0.96% |
| 2024-08-16 | 7.18 | 7.20 | 0.01 | 0.14% | 7.16 | 7.27 | 89956 | 6495 | 1.29% |
| 2024-08-15 | 7.05 | 7.19 | 0.13 | 1.84% | 6.96 | 7.20 | 112221 | 8010 | 1.61% |
| 2024-08-14 | 6.95 | 7.06 | 0.08 | 1.15% | 6.90 | 7.21 | 120825 | 8579 | 1.74% |
| 2024-08-13 | 6.94 | 6.98 | 0.03 | 0.43% | 6.84 | 6.98 | 58315 | 4032 | 0.84% |