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 | 11.32 | 11.30 | -0.08 | -0.70% | 11.14 | 11.42 | 165198 | 18638 | 2.23% |
| 2024-11-20 | 11.20 | 11.38 | 0.11 | 0.98% | 11.07 | 11.47 | 227588 | 25813 | 3.07% |
| 2024-11-19 | 10.98 | 11.27 | 0.47 | 4.35% | 10.98 | 11.53 | 300838 | 33728 | 4.06% |
| 2024-11-18 | 11.20 | 10.80 | -0.27 | -2.44% | 10.65 | 11.25 | 249104 | 26966 | 3.36% |
| 2024-11-15 | 11.51 | 11.07 | -0.47 | -4.07% | 11.06 | 11.59 | 228208 | 25847 | 3.08% |
| 2024-11-14 | 11.82 | 11.54 | -0.35 | -2.94% | 11.46 | 11.88 | 216617 | 25275 | 2.92% |
| 2024-11-13 | 12.12 | 11.89 | -0.21 | -1.74% | 11.70 | 12.21 | 251004 | 29793 | 3.39% |
| 2024-11-12 | 12.50 | 12.10 | -0.28 | -2.26% | 12.00 | 12.58 | 377929 | 46109 | 5.10% |
| 2024-11-11 | 12.34 | 12.38 | 0.16 | 1.31% | 12.10 | 12.48 | 447717 | 55160 | 6.04% |
| 2024-11-08 | 12.00 | 12.22 | 0.25 | 2.09% | 12.00 | 12.48 | 468208 | 57491 | 6.32% |
| 2024-11-07 | 12.00 | 11.97 | -0.18 | -1.48% | 11.78 | 12.27 | 429802 | 51453 | 5.80% |
| 2024-11-06 | 12.13 | 12.15 | 0.31 | 2.62% | 11.99 | 12.48 | 580504 | 70988 | 7.84% |
| 2024-11-05 | 11.43 | 11.84 | 0.42 | 3.68% | 11.43 | 11.91 | 354244 | 41654 | 4.78% |
| 2024-11-04 | 11.23 | 11.42 | 0.14 | 1.24% | 11.18 | 11.59 | 269575 | 30773 | 3.64% |
| 2024-11-01 | 11.90 | 11.28 | -0.69 | -5.76% | 11.25 | 12.08 | 509400 | 58708 | 6.88% |
| 2024-10-31 | 11.86 | 11.97 | 0.11 | 0.93% | 11.78 | 12.19 | 550518 | 66119 | 7.43% |
| 2024-10-30 | 11.36 | 11.86 | 0.37 | 3.22% | 11.27 | 12.07 | 527000 | 62039 | 7.11% |
| 2024-10-29 | 11.90 | 11.49 | -0.46 | -3.85% | 11.46 | 11.92 | 479648 | 55765 | 6.47% |
| 2024-10-28 | 11.38 | 11.95 | 0.62 | 5.47% | 11.38 | 12.18 | 605988 | 71361 | 8.18% |
| 2024-10-25 | 11.09 | 11.33 | 0.32 | 2.91% | 11.09 | 11.40 | 372254 | 41937 | 5.02% |
| 2024-10-24 | 11.33 | 11.01 | -0.27 | -2.39% | 10.98 | 11.35 | 381844 | 42359 | 5.15% |
| 2024-10-23 | 10.89 | 11.28 | 0.24 | 2.17% | 10.85 | 11.73 | 664775 | 75599 | 8.97% |
| 2024-10-22 | 11.33 | 11.04 | 0.01 | 0.09% | 10.92 | 11.35 | 576874 | 64203 | 7.79% |
| 2024-10-21 | 10.80 | 11.03 | 0.34 | 3.18% | 10.80 | 11.17 | 479789 | 52704 | 6.48% |
| 2024-10-18 | 10.23 | 10.69 | 0.35 | 3.38% | 10.20 | 10.88 | 457956 | 48685 | 6.18% |
| 2024-10-17 | 10.74 | 10.34 | -0.16 | -1.52% | 10.32 | 10.74 | 399442 | 41893 | 5.39% |
| 2024-10-16 | 9.95 | 10.50 | 0.40 | 3.96% | 9.82 | 10.69 | 435131 | 45165 | 5.87% |
| 2024-10-15 | 10.05 | 10.10 | -0.09 | -0.88% | 9.99 | 10.35 | 253250 | 25800 | 3.42% |
| 2024-10-14 | 9.73 | 10.19 | 0.46 | 4.73% | 9.70 | 10.22 | 270703 | 27162 | 3.65% |
| 2024-10-11 | 10.24 | 9.73 | -0.52 | -5.07% | 9.56 | 10.35 | 295230 | 29205 | 3.98% |
| 2024-10-10 | 10.59 | 10.25 | -0.35 | -3.30% | 10.19 | 10.74 | 389799 | 40715 | 5.26% |
| 2024-10-09 | 10.93 | 10.60 | -0.25 | -2.30% | 10.37 | 11.25 | 640405 | 68955 | 8.64% |
| 2024-10-08 | 10.97 | 10.85 | 0.88 | 8.83% | 10.05 | 10.97 | 551051 | 58701 | 7.44% |
| 2024-09-30 | 9.49 | 9.97 | 0.79 | 8.61% | 9.43 | 10.05 | 385581 | 37650 | 5.20% |
| 2024-09-27 | 8.97 | 9.18 | 0.33 | 3.73% | 8.97 | 9.37 | 233514 | 21329 | 3.15% |
| 2024-09-26 | 8.58 | 8.85 | 0.26 | 3.03% | 8.55 | 8.86 | 130869 | 11411 | 1.77% |
| 2024-09-25 | 8.64 | 8.59 | 0.06 | 0.70% | 8.55 | 8.80 | 152364 | 13243 | 2.06% |
| 2024-09-24 | 8.28 | 8.53 | 0.29 | 3.52% | 8.26 | 8.53 | 134834 | 11358 | 1.82% |
| 2024-09-23 | 8.20 | 8.24 | 0.01 | 0.12% | 8.17 | 8.31 | 56314 | 4652 | 0.76% |
| 2024-09-20 | 8.30 | 8.23 | -0.07 | -0.84% | 8.17 | 8.33 | 61382 | 5055 | 0.83% |
| 2024-09-19 | 8.17 | 8.30 | 0.17 | 2.09% | 8.12 | 8.38 | 81040 | 6703 | 1.09% |
| 2024-09-18 | 8.13 | 8.13 | 0.03 | 0.37% | 7.93 | 8.15 | 70592 | 5681 | 0.95% |
| 2024-09-13 | 8.22 | 8.10 | -0.14 | -1.70% | 8.10 | 8.26 | 51375 | 4189 | 0.69% |
| 2024-09-12 | 8.23 | 8.24 | -0.01 | -0.12% | 8.23 | 8.36 | 65424 | 5431 | 0.88% |
| 2024-09-11 | 8.34 | 8.25 | -0.08 | -0.96% | 8.20 | 8.35 | 60919 | 5025 | 0.82% |
| 2024-09-10 | 8.25 | 8.33 | 0.14 | 1.71% | 8.10 | 8.39 | 82999 | 6842 | 1.12% |
| 2024-09-09 | 8.18 | 8.19 | -0.06 | -0.73% | 8.12 | 8.29 | 59590 | 4891 | 0.80% |
| 2024-09-06 | 8.39 | 8.25 | -0.15 | -1.79% | 8.24 | 8.48 | 79263 | 6621 | 1.07% |
| 2024-09-05 | 8.34 | 8.40 | 0.08 | 0.96% | 8.33 | 8.47 | 57512 | 4828 | 0.78% |
| 2024-09-04 | 8.36 | 8.32 | -0.10 | -1.19% | 8.31 | 8.44 | 68349 | 5711 | 0.92% |
| 2024-09-03 | 8.40 | 8.42 | 0.05 | 0.60% | 8.38 | 8.54 | 83256 | 7024 | 1.12% |
| 2024-09-02 | 8.60 | 8.37 | -0.26 | -3.01% | 8.35 | 8.70 | 92003 | 7835 | 1.24% |
| 2024-08-30 | 8.45 | 8.63 | 0.18 | 2.13% | 8.43 | 8.73 | 120922 | 10450 | 1.63% |
| 2024-08-29 | 8.29 | 8.45 | 0.14 | 1.68% | 8.23 | 8.51 | 84342 | 7105 | 1.14% |
| 2024-08-28 | 8.27 | 8.31 | -0.02 | -0.24% | 8.26 | 8.40 | 67327 | 5606 | 0.91% |
| 2024-08-27 | 8.55 | 8.33 | -0.32 | -3.70% | 8.31 | 8.58 | 122969 | 10321 | 1.66% |
| 2024-08-26 | 8.43 | 8.65 | 0.21 | 2.49% | 8.41 | 8.69 | 107442 | 9223 | 1.45% |
| 2024-08-23 | 8.57 | 8.44 | -0.11 | -1.29% | 8.37 | 8.59 | 75045 | 6349 | 1.01% |
| 2024-08-22 | 8.63 | 8.55 | -0.08 | -0.93% | 8.50 | 8.69 | 86090 | 7398 | 1.16% |
| 2024-08-21 | 8.64 | 8.63 | 0.01 | 0.12% | 8.58 | 8.69 | 64298 | 5553 | 0.87% |
| 2024-08-20 | 8.84 | 8.62 | -0.21 | -2.38% | 8.60 | 8.84 | 102914 | 8907 | 1.39% |
| 2024-08-19 | 8.70 | 8.83 | 0.10 | 1.15% | 8.68 | 8.91 | 107075 | 9459 | 1.45% |
| 2024-08-16 | 8.89 | 8.73 | -0.16 | -1.80% | 8.71 | 8.95 | 124357 | 10935 | 1.68% |
| 2024-08-15 | 8.87 | 8.89 | -0.01 | -0.11% | 8.78 | 9.06 | 128773 | 11498 | 1.74% |
| 2024-08-14 | 9.04 | 8.90 | -0.14 | -1.55% | 8.90 | 9.07 | 76885 | 6890 | 1.04% |
| 2024-08-13 | 8.98 | 9.04 | 0.09 | 1.01% | 8.92 | 9.07 | 82412 | 7417 | 1.11% |