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 | 11.16 | 10.78 | 0.01 | 0.09% | 10.62 | 11.25 | 1038063 | 112560 | 2.57% |
| 2024-11-20 | 10.77 | 10.77 | -0.03 | -0.28% | 10.64 | 10.91 | 814049 | 87527 | 2.01% |
| 2024-11-19 | 10.66 | 10.80 | 0.23 | 2.18% | 10.38 | 10.85 | 793052 | 84552 | 1.96% |
| 2024-11-18 | 10.64 | 10.57 | -0.11 | -1.03% | 10.39 | 10.91 | 919506 | 97946 | 2.28% |
| 2024-11-15 | 11.27 | 10.68 | -0.60 | -5.32% | 10.68 | 11.35 | 1216161 | 134023 | 3.01% |
| 2024-11-14 | 12.08 | 11.28 | -0.72 | -6.00% | 11.25 | 12.10 | 1295907 | 150249 | 3.21% |
| 2024-11-13 | 11.92 | 12.00 | -0.08 | -0.66% | 11.72 | 12.26 | 1404177 | 168380 | 3.48% |
| 2024-11-12 | 12.20 | 12.08 | -0.07 | -0.58% | 11.94 | 12.66 | 1769900 | 217627 | 4.38% |
| 2024-11-11 | 11.57 | 12.15 | 0.58 | 5.01% | 11.50 | 12.39 | 2057056 | 248085 | 5.09% |
| 2024-11-08 | 11.78 | 11.57 | 0.01 | 0.09% | 11.51 | 11.82 | 1595434 | 186008 | 3.95% |
| 2024-11-07 | 11.15 | 11.56 | -0.08 | -0.69% | 11.04 | 11.59 | 1581963 | 179262 | 3.92% |
| 2024-11-06 | 11.80 | 11.64 | -0.06 | -0.51% | 11.58 | 12.18 | 1840641 | 218239 | 4.56% |
| 2024-11-05 | 11.63 | 11.70 | 0.04 | 0.34% | 11.41 | 11.88 | 1677540 | 195775 | 4.15% |
| 2024-11-04 | 11.55 | 11.66 | -0.13 | -1.10% | 11.49 | 11.93 | 1294513 | 151186 | 3.20% |
| 2024-11-01 | 12.47 | 11.79 | -0.88 | -6.95% | 11.70 | 12.47 | 1999398 | 239632 | 4.95% |
| 2024-10-31 | 12.48 | 12.67 | 0.49 | 4.02% | 12.12 | 13.00 | 2632734 | 331693 | 6.52% |
| 2024-10-30 | 11.60 | 12.18 | 0.10 | 0.83% | 11.41 | 12.55 | 2776074 | 335295 | 6.87% |
| 2024-10-29 | 12.68 | 12.08 | -0.60 | -4.73% | 12.06 | 13.50 | 3513118 | 446689 | 8.70% |
| 2024-10-28 | 12.33 | 12.68 | 0.84 | 7.09% | 12.20 | 12.91 | 4351182 | 543642 | 10.77% |
| 2024-10-25 | 10.84 | 11.84 | 1.08 | 10.04% | 10.84 | 11.84 | 1090822 | 127344 | 2.70% |
| 2024-10-24 | 11.34 | 10.76 | -0.37 | -3.32% | 10.74 | 11.40 | 3427284 | 379484 | 8.48% |
| 2024-10-23 | 10.01 | 11.13 | 1.01 | 9.98% | 9.90 | 11.13 | 3790011 | 410620 | 9.38% |
| 2024-10-22 | 9.64 | 10.12 | 0.31 | 3.16% | 9.45 | 10.24 | 2291710 | 225435 | 5.67% |
| 2024-10-21 | 9.32 | 9.81 | 0.61 | 6.63% | 9.25 | 10.12 | 2353706 | 230023 | 5.83% |
| 2024-10-18 | 8.83 | 9.20 | 0.32 | 3.60% | 8.78 | 9.47 | 1205729 | 109367 | 2.98% |
| 2024-10-17 | 9.11 | 8.88 | -0.16 | -1.77% | 8.86 | 9.17 | 737293 | 66405 | 1.82% |
| 2024-10-16 | 9.16 | 9.04 | -0.25 | -2.69% | 8.94 | 9.27 | 874558 | 79362 | 2.16% |
| 2024-10-15 | 9.43 | 9.29 | -0.21 | -2.21% | 9.29 | 9.68 | 873004 | 82649 | 2.16% |
| 2024-10-14 | 9.36 | 9.50 | 0.15 | 1.60% | 9.26 | 9.65 | 866592 | 81947 | 2.14% |
| 2024-10-11 | 9.73 | 9.35 | -0.46 | -4.69% | 9.22 | 9.74 | 853859 | 80562 | 2.11% |
| 2024-10-10 | 10.00 | 9.81 | -0.24 | -2.39% | 9.65 | 10.34 | 1240118 | 123490 | 3.07% |
| 2024-10-09 | 10.70 | 10.05 | -1.12 | -10.03% | 10.05 | 10.84 | 1939646 | 201579 | 4.80% |
| 2024-10-08 | 11.40 | 11.17 | 0.81 | 7.82% | 10.43 | 11.40 | 2752758 | 304854 | 6.81% |
| 2024-09-30 | 9.82 | 10.36 | 0.94 | 9.98% | 9.62 | 10.36 | 2235522 | 225422 | 5.53% |
| 2024-09-27 | 8.92 | 9.42 | 0.63 | 7.17% | 8.92 | 9.59 | 1756311 | 162247 | 4.35% |
| 2024-09-26 | 8.38 | 8.79 | 0.42 | 5.02% | 8.32 | 8.80 | 1154283 | 98659 | 2.86% |
| 2024-09-25 | 8.40 | 8.37 | 0.11 | 1.33% | 8.35 | 8.65 | 1603970 | 136212 | 3.97% |
| 2024-09-24 | 7.58 | 8.26 | 0.75 | 9.99% | 7.57 | 8.26 | 1510286 | 120866 | 3.74% |
| 2024-09-23 | 7.48 | 7.51 | -0.03 | -0.40% | 7.43 | 7.56 | 328153 | 24649 | 0.81% |
| 2024-09-20 | 7.71 | 7.54 | -0.18 | -2.33% | 7.46 | 7.71 | 557108 | 41907 | 1.38% |
| 2024-09-19 | 7.63 | 7.72 | 0.13 | 1.71% | 7.55 | 7.88 | 516648 | 39968 | 1.28% |
| 2024-09-18 | 7.67 | 7.59 | -0.11 | -1.43% | 7.48 | 7.71 | 309571 | 23438 | 0.77% |
| 2024-09-13 | 7.91 | 7.70 | -0.21 | -2.65% | 7.69 | 7.94 | 419109 | 32711 | 1.04% |
| 2024-09-12 | 7.87 | 7.91 | 0.03 | 0.38% | 7.80 | 8.33 | 802768 | 64896 | 1.99% |
| 2024-09-11 | 7.76 | 7.88 | 0.10 | 1.29% | 7.70 | 7.94 | 451498 | 35407 | 1.12% |
| 2024-09-10 | 7.83 | 7.78 | -0.06 | -0.77% | 7.68 | 7.89 | 357051 | 27752 | 0.88% |
| 2024-09-09 | 7.89 | 7.84 | -0.09 | -1.13% | 7.79 | 7.98 | 306614 | 24099 | 0.76% |
| 2024-09-06 | 8.13 | 7.93 | -0.23 | -2.82% | 7.92 | 8.16 | 401472 | 32118 | 0.99% |
| 2024-09-05 | 8.11 | 8.16 | 0.05 | 0.62% | 8.11 | 8.31 | 500893 | 41138 | 1.24% |
| 2024-09-04 | 8.11 | 8.11 | -0.03 | -0.37% | 8.08 | 8.32 | 609510 | 49920 | 1.51% |
| 2024-09-03 | 8.02 | 8.14 | 0.12 | 1.50% | 7.94 | 8.22 | 524135 | 42496 | 1.30% |
| 2024-09-02 | 8.16 | 8.02 | -0.21 | -2.55% | 8.00 | 8.29 | 601177 | 48946 | 1.49% |
| 2024-08-30 | 7.89 | 8.23 | 0.28 | 3.52% | 7.88 | 8.40 | 1052632 | 85912 | 2.61% |
| 2024-08-29 | 7.62 | 7.95 | 0.29 | 3.79% | 7.60 | 8.18 | 882139 | 69737 | 2.18% |
| 2024-08-28 | 7.60 | 7.66 | -0.04 | -0.52% | 7.49 | 7.75 | 451819 | 34390 | 1.12% |
| 2024-08-27 | 7.59 | 7.70 | 0.13 | 1.72% | 7.48 | 7.87 | 884538 | 68096 | 2.19% |
| 2024-08-26 | 7.35 | 7.57 | 0.18 | 2.44% | 7.35 | 7.67 | 530059 | 40115 | 1.31% |
| 2024-08-23 | 7.40 | 7.39 | -0.03 | -0.40% | 7.36 | 7.49 | 305679 | 22692 | 0.76% |
| 2024-08-22 | 7.70 | 7.42 | -0.25 | -3.26% | 7.39 | 7.74 | 590976 | 44407 | 1.46% |
| 2024-08-21 | 7.80 | 7.67 | -0.18 | -2.29% | 7.67 | 7.87 | 449879 | 34939 | 1.11% |
| 2024-08-20 | 8.00 | 7.85 | -0.14 | -1.75% | 7.81 | 8.05 | 383374 | 30308 | 0.95% |
| 2024-08-19 | 8.11 | 7.99 | -0.15 | -1.84% | 7.98 | 8.13 | 440221 | 35380 | 1.09% |
| 2024-08-16 | 8.20 | 8.14 | -0.09 | -1.09% | 8.10 | 8.24 | 426419 | 34717 | 1.06% |
| 2024-08-15 | 8.08 | 8.23 | 0.13 | 1.60% | 7.99 | 8.37 | 585478 | 47899 | 1.45% |
| 2024-08-14 | 8.24 | 8.10 | -0.13 | -1.58% | 8.10 | 8.42 | 431749 | 35499 | 1.07% |
| 2024-08-13 | 8.14 | 8.23 | 0.05 | 0.61% | 8.02 | 8.28 | 485546 | 39522 | 1.20% |