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 | 11.58 | 12.80 | 1.16 | 9.97% | 11.53 | 12.80 | 701858 | 87844 | 11.84% |
| 2024-11-20 | 11.36 | 11.64 | 0.28 | 2.46% | 11.25 | 11.76 | 555106 | 64447 | 9.36% |
| 2024-11-19 | 11.15 | 11.36 | 0.21 | 1.88% | 11.00 | 11.45 | 401817 | 45212 | 6.78% |
| 2024-11-18 | 11.49 | 11.15 | -0.37 | -3.21% | 10.91 | 11.79 | 531416 | 59771 | 8.96% |
| 2024-11-15 | 10.82 | 11.52 | 0.64 | 5.88% | 10.78 | 11.91 | 805744 | 92273 | 13.59% |
| 2024-11-14 | 11.25 | 10.88 | -0.43 | -3.80% | 10.84 | 11.29 | 269281 | 29754 | 4.54% |
| 2024-11-13 | 11.32 | 11.31 | -0.18 | -1.57% | 11.07 | 11.45 | 321776 | 36184 | 5.43% |
| 2024-11-12 | 11.60 | 11.49 | -0.10 | -0.86% | 11.37 | 11.85 | 455774 | 52958 | 7.69% |
| 2024-11-11 | 11.39 | 11.59 | 0.14 | 1.22% | 11.31 | 11.63 | 461918 | 53165 | 7.79% |
| 2024-11-08 | 11.69 | 11.45 | -0.18 | -1.55% | 11.42 | 11.79 | 465749 | 53811 | 7.86% |
| 2024-11-07 | 11.25 | 11.63 | 0.09 | 0.78% | 11.25 | 11.68 | 590400 | 67692 | 9.96% |
| 2024-11-06 | 11.24 | 11.54 | 0.27 | 2.40% | 11.18 | 12.07 | 932552 | 108596 | 15.73% |
| 2024-11-05 | 11.14 | 11.27 | 0.02 | 0.18% | 11.06 | 11.34 | 574567 | 64504 | 9.69% |
| 2024-11-04 | 10.86 | 11.25 | 0.51 | 4.75% | 10.86 | 11.44 | 552668 | 61853 | 9.32% |
| 2024-11-01 | 11.18 | 10.74 | -0.55 | -4.87% | 10.66 | 11.26 | 549306 | 59760 | 9.26% |
| 2024-10-31 | 11.21 | 11.29 | 0.09 | 0.80% | 11.06 | 11.60 | 854088 | 96599 | 14.41% |
| 2024-10-30 | 10.47 | 11.20 | 0.63 | 5.96% | 10.42 | 11.59 | 886159 | 97659 | 14.95% |
| 2024-10-29 | 10.91 | 10.57 | -0.26 | -2.40% | 10.56 | 10.98 | 406318 | 43620 | 6.85% |
| 2024-10-28 | 10.39 | 10.83 | 0.43 | 4.13% | 10.30 | 10.84 | 504380 | 53700 | 8.51% |
| 2024-10-25 | 10.35 | 10.40 | 0.10 | 0.97% | 10.34 | 10.45 | 277707 | 28851 | 4.68% |
| 2024-10-24 | 10.48 | 10.30 | -0.22 | -2.09% | 10.22 | 10.52 | 291500 | 30079 | 4.92% |
| 2024-10-23 | 10.60 | 10.52 | -0.10 | -0.94% | 10.39 | 10.85 | 551133 | 58413 | 9.30% |
| 2024-10-22 | 10.26 | 10.62 | 0.47 | 4.63% | 10.20 | 10.68 | 645303 | 68019 | 10.88% |
| 2024-10-21 | 10.17 | 10.15 | -0.08 | -0.78% | 10.03 | 10.30 | 363889 | 36911 | 6.14% |
| 2024-10-18 | 9.93 | 10.23 | 0.31 | 3.13% | 9.79 | 10.30 | 461561 | 46901 | 7.78% |
| 2024-10-17 | 9.90 | 9.92 | 0.04 | 0.40% | 9.83 | 10.06 | 224711 | 22370 | 3.79% |
| 2024-10-16 | 9.79 | 9.88 | -0.01 | -0.10% | 9.73 | 9.98 | 196487 | 19378 | 3.31% |
| 2024-10-15 | 10.18 | 9.89 | -0.29 | -2.85% | 9.89 | 10.20 | 256025 | 25672 | 4.32% |
| 2024-10-14 | 9.88 | 10.18 | 0.30 | 3.04% | 9.81 | 10.18 | 288076 | 28916 | 4.86% |
| 2024-10-11 | 10.46 | 9.88 | -0.52 | -5.00% | 9.76 | 10.46 | 348678 | 35028 | 5.88% |
| 2024-10-10 | 10.28 | 10.40 | 0.06 | 0.58% | 10.06 | 10.67 | 406562 | 42274 | 6.86% |
| 2024-10-09 | 11.00 | 10.34 | -1.15 | -10.01% | 10.34 | 11.13 | 570652 | 60923 | 9.62% |
| 2024-10-08 | 12.08 | 11.49 | 0.48 | 4.36% | 10.53 | 12.10 | 1015155 | 115943 | 17.12% |
| 2024-09-30 | 10.54 | 11.01 | 0.88 | 8.69% | 10.17 | 11.08 | 818764 | 87599 | 13.81% |
| 2024-09-27 | 9.78 | 10.13 | 0.50 | 5.19% | 9.71 | 10.22 | 578045 | 57582 | 9.75% |
| 2024-09-26 | 9.30 | 9.63 | 0.28 | 2.99% | 9.29 | 9.64 | 374255 | 35565 | 6.31% |
| 2024-09-25 | 9.33 | 9.35 | 0.07 | 0.75% | 9.28 | 9.62 | 426512 | 40284 | 7.19% |
| 2024-09-24 | 9.07 | 9.28 | 0.24 | 2.65% | 8.93 | 9.28 | 318974 | 29204 | 5.38% |
| 2024-09-23 | 8.92 | 9.04 | 0.07 | 0.78% | 8.89 | 9.08 | 143525 | 12950 | 2.42% |
| 2024-09-20 | 9.03 | 8.97 | -0.07 | -0.77% | 8.89 | 9.08 | 154422 | 13856 | 2.60% |
| 2024-09-19 | 8.92 | 9.04 | 0.18 | 2.03% | 8.82 | 9.07 | 213584 | 19195 | 3.60% |
| 2024-09-18 | 8.77 | 8.86 | 0.05 | 0.57% | 8.62 | 8.89 | 184577 | 16133 | 3.11% |
| 2024-09-13 | 8.93 | 8.81 | -0.14 | -1.56% | 8.80 | 9.02 | 169532 | 15067 | 2.86% |
| 2024-09-12 | 9.00 | 8.95 | -0.04 | -0.44% | 8.93 | 9.15 | 169211 | 15277 | 2.85% |
| 2024-09-11 | 9.01 | 8.99 | -0.06 | -0.66% | 8.93 | 9.10 | 179348 | 16160 | 3.02% |
| 2024-09-10 | 9.08 | 9.05 | -0.06 | -0.66% | 8.86 | 9.10 | 231177 | 20685 | 3.90% |
| 2024-09-09 | 9.40 | 9.11 | -0.41 | -4.31% | 9.04 | 9.44 | 380264 | 34922 | 6.41% |
| 2024-09-06 | 9.45 | 9.52 | 0.07 | 0.74% | 9.36 | 10.17 | 565553 | 54883 | 9.54% |
| 2024-09-05 | 9.05 | 9.45 | 0.37 | 4.07% | 9.05 | 9.50 | 407272 | 38025 | 6.87% |
| 2024-09-04 | 9.10 | 9.08 | -0.10 | -1.09% | 9.05 | 9.19 | 145750 | 13276 | 2.46% |
| 2024-09-03 | 9.20 | 9.18 | 0.04 | 0.44% | 9.12 | 9.28 | 168276 | 15444 | 2.84% |
| 2024-09-02 | 9.28 | 9.14 | -0.15 | -1.61% | 9.11 | 9.35 | 202159 | 18665 | 3.41% |
| 2024-08-30 | 9.08 | 9.29 | 0.20 | 2.20% | 9.05 | 9.43 | 308768 | 28737 | 5.21% |
| 2024-08-29 | 8.80 | 9.09 | 0.19 | 2.13% | 8.80 | 9.14 | 223054 | 20120 | 3.76% |
| 2024-08-28 | 8.98 | 8.90 | -0.14 | -1.55% | 8.86 | 9.12 | 225022 | 20101 | 3.80% |
| 2024-08-27 | 9.28 | 9.04 | -0.35 | -3.73% | 9.00 | 9.32 | 271733 | 24798 | 4.58% |
| 2024-08-26 | 9.45 | 9.39 | -0.10 | -1.05% | 9.23 | 9.49 | 271070 | 25267 | 4.57% |
| 2024-08-23 | 9.45 | 9.49 | 0.02 | 0.21% | 9.40 | 9.65 | 262109 | 24982 | 4.42% |
| 2024-08-22 | 9.70 | 9.47 | -0.24 | -2.47% | 9.40 | 9.74 | 286940 | 27353 | 4.84% |
| 2024-08-21 | 9.98 | 9.71 | -0.27 | -2.71% | 9.63 | 9.98 | 304566 | 29594 | 5.14% |
| 2024-08-20 | 10.45 | 9.98 | -0.45 | -4.31% | 9.97 | 10.47 | 385645 | 39117 | 6.50% |
| 2024-08-19 | 10.37 | 10.43 | -0.07 | -0.67% | 10.32 | 10.57 | 282980 | 29579 | 4.77% |
| 2024-08-16 | 10.80 | 10.50 | -0.48 | -4.37% | 10.50 | 10.97 | 436234 | 46683 | 7.36% |
| 2024-08-15 | 10.80 | 10.98 | 0.06 | 0.55% | 10.48 | 10.98 | 512246 | 55327 | 8.64% |
| 2024-08-14 | 10.64 | 10.92 | 0.18 | 1.68% | 10.62 | 11.09 | 508206 | 55537 | 8.57% |
| 2024-08-13 | 10.67 | 10.74 | 0.06 | 0.56% | 10.37 | 10.76 | 403033 | 42491 | 6.80% |