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 | 10.63 | 10.71 | -0.19 | -1.74% | 10.51 | 10.83 | 227762 | 24268 | 9.36% |
| 2024-11-20 | 10.25 | 10.90 | 0.67 | 6.55% | 10.25 | 11.11 | 349906 | 37217 | 14.37% |
| 2024-11-19 | 9.36 | 10.23 | 0.93 | 10.00% | 9.33 | 10.23 | 103497 | 10344 | 4.25% |
| 2024-11-18 | 9.79 | 9.30 | -0.49 | -5.01% | 9.16 | 10.05 | 170692 | 16184 | 7.01% |
| 2024-11-15 | 10.40 | 9.79 | -0.65 | -6.23% | 9.77 | 10.60 | 185260 | 18799 | 7.61% |
| 2024-11-14 | 10.70 | 10.44 | -0.51 | -4.66% | 10.42 | 11.18 | 201761 | 21618 | 8.29% |
| 2024-11-13 | 11.28 | 10.95 | -0.65 | -5.60% | 10.44 | 11.30 | 306234 | 32915 | 12.58% |
| 2024-11-12 | 11.10 | 11.60 | 0.43 | 3.85% | 10.86 | 12.27 | 448790 | 51873 | 18.44% |
| 2024-11-11 | 10.84 | 11.17 | 0.46 | 4.30% | 10.79 | 11.66 | 536889 | 59701 | 22.05% |
| 2024-11-08 | 9.80 | 10.71 | 0.97 | 9.96% | 9.68 | 10.71 | 477225 | 49770 | 19.60% |
| 2024-11-07 | 9.62 | 9.74 | 0.13 | 1.35% | 9.47 | 9.89 | 171544 | 16603 | 7.05% |
| 2024-11-06 | 9.94 | 9.61 | -0.33 | -3.32% | 9.57 | 10.04 | 233235 | 22812 | 9.58% |
| 2024-11-05 | 9.86 | 9.94 | 0.04 | 0.40% | 9.70 | 10.08 | 252954 | 25018 | 10.39% |
| 2024-11-04 | 9.02 | 9.90 | 0.13 | 1.33% | 9.02 | 10.15 | 253681 | 24749 | 10.42% |
| 2024-11-01 | 11.90 | 9.77 | -1.09 | -10.04% | 9.77 | 11.90 | 489102 | 51652 | 20.09% |
| 2024-10-31 | 9.86 | 10.86 | 0.99 | 10.03% | 9.85 | 10.86 | 223540 | 23604 | 9.18% |
| 2024-10-30 | 9.80 | 9.87 | -0.21 | -2.08% | 9.60 | 10.14 | 312283 | 30612 | 12.83% |
| 2024-10-29 | 10.30 | 10.08 | -0.53 | -5.00% | 10.02 | 10.60 | 413043 | 42433 | 16.97% |
| 2024-10-28 | 10.14 | 10.61 | 0.47 | 4.64% | 10.00 | 11.15 | 551224 | 58691 | 22.64% |
| 2024-10-25 | 9.08 | 10.14 | 0.92 | 9.98% | 9.08 | 10.14 | 450979 | 43768 | 18.53% |
| 2024-10-24 | 9.05 | 9.22 | -0.36 | -3.76% | 8.89 | 9.50 | 324663 | 29566 | 13.34% |
| 2024-10-23 | 9.65 | 9.58 | -1.05 | -9.88% | 9.57 | 10.28 | 516110 | 50906 | 21.20% |
| 2024-10-22 | 10.51 | 10.63 | 0.14 | 1.33% | 9.83 | 11.54 | 659492 | 71564 | 27.09% |
| 2024-10-21 | 8.97 | 10.49 | 0.95 | 9.96% | 8.97 | 10.49 | 625993 | 60702 | 25.71% |
| 2024-10-18 | 9.00 | 9.54 | 0.87 | 10.03% | 8.82 | 9.54 | 611266 | 57200 | 25.11% |
| 2024-10-17 | 8.07 | 8.67 | 0.79 | 10.03% | 7.80 | 8.67 | 552771 | 45234 | 22.71% |
| 2024-10-16 | 7.14 | 7.88 | 0.72 | 10.06% | 6.96 | 7.88 | 369360 | 28009 | 15.17% |
| 2024-10-15 | 6.94 | 7.16 | -0.01 | -0.14% | 6.94 | 7.50 | 313938 | 22713 | 12.90% |
| 2024-10-14 | 6.96 | 7.17 | 0.03 | 0.42% | 6.73 | 7.20 | 337838 | 23493 | 13.88% |
| 2024-10-11 | 7.96 | 7.14 | -0.31 | -4.16% | 6.88 | 7.96 | 553837 | 42016 | 22.75% |
| 2024-10-10 | 7.45 | 7.45 | 0.68 | 10.04% | 7.45 | 7.45 | 148398 | 11055 | 6.10% |
| 2024-10-09 | 7.25 | 6.77 | -0.75 | -9.97% | 6.77 | 7.35 | 220908 | 15500 | 9.07% |
| 2024-10-08 | 7.66 | 7.52 | 0.56 | 8.05% | 6.88 | 7.66 | 351003 | 25731 | 14.42% |
| 2024-09-30 | 6.55 | 6.96 | 0.63 | 9.95% | 6.33 | 6.96 | 298986 | 20029 | 12.28% |
| 2024-09-27 | 6.11 | 6.33 | 0.27 | 4.46% | 6.08 | 6.44 | 193954 | 12108 | 7.97% |
| 2024-09-26 | 5.97 | 6.06 | 0.09 | 1.51% | 5.90 | 6.06 | 133263 | 7968 | 5.47% |
| 2024-09-25 | 5.99 | 5.97 | 0.06 | 1.02% | 5.91 | 6.07 | 149219 | 8948 | 6.13% |
| 2024-09-24 | 5.83 | 5.91 | 0.07 | 1.20% | 5.70 | 5.94 | 132333 | 7741 | 5.44% |
| 2024-09-23 | 5.82 | 5.84 | 0.03 | 0.52% | 5.71 | 5.92 | 104156 | 6083 | 4.28% |
| 2024-09-20 | 5.70 | 5.81 | 0.10 | 1.75% | 5.69 | 5.81 | 101302 | 5839 | 4.16% |
| 2024-09-19 | 5.62 | 5.71 | 0.14 | 2.51% | 5.55 | 5.76 | 114377 | 6502 | 4.70% |
| 2024-09-18 | 5.75 | 5.57 | -0.14 | -2.45% | 5.48 | 5.78 | 110153 | 6140 | 4.52% |
| 2024-09-13 | 5.94 | 5.71 | -0.21 | -3.55% | 5.70 | 5.96 | 137392 | 7947 | 5.64% |
| 2024-09-12 | 6.04 | 5.92 | -0.12 | -1.99% | 5.90 | 6.09 | 136975 | 8188 | 5.63% |
| 2024-09-11 | 6.22 | 6.04 | -0.15 | -2.42% | 6.01 | 6.28 | 131496 | 8022 | 5.40% |
| 2024-09-10 | 6.29 | 6.19 | -0.17 | -2.67% | 6.08 | 6.32 | 141753 | 8749 | 5.82% |
| 2024-09-09 | 6.05 | 6.36 | 0.06 | 0.95% | 5.85 | 6.58 | 201094 | 12483 | 8.26% |
| 2024-09-06 | 6.79 | 6.30 | -0.58 | -8.43% | 6.23 | 6.88 | 278875 | 18051 | 11.46% |
| 2024-09-05 | 6.89 | 6.88 | -0.01 | -0.15% | 6.68 | 6.96 | 199739 | 13637 | 8.20% |
| 2024-09-04 | 6.92 | 6.89 | -0.20 | -2.82% | 6.81 | 7.04 | 264425 | 18277 | 10.86% |
| 2024-09-03 | 6.62 | 7.09 | 0.37 | 5.51% | 6.47 | 7.12 | 397179 | 27224 | 16.32% |
| 2024-09-02 | 6.68 | 6.72 | -0.08 | -1.18% | 6.65 | 7.16 | 402111 | 27663 | 16.52% |
| 2024-08-30 | 6.45 | 6.80 | 0.19 | 2.87% | 6.44 | 6.88 | 437063 | 29352 | 17.95% |
| 2024-08-29 | 6.35 | 6.61 | 0.21 | 3.28% | 6.20 | 6.97 | 422250 | 27495 | 17.34% |
| 2024-08-28 | 6.37 | 6.40 | 0.02 | 0.31% | 6.20 | 6.50 | 273107 | 17404 | 11.22% |
| 2024-08-27 | 6.71 | 6.38 | -0.47 | -6.86% | 6.38 | 6.86 | 419058 | 27425 | 17.21% |
| 2024-08-26 | 6.16 | 6.85 | 0.62 | 9.95% | 6.02 | 6.85 | 436484 | 28139 | 17.93% |
| 2024-08-23 | 6.28 | 6.23 | -0.06 | -0.95% | 5.87 | 6.42 | 338496 | 20733 | 13.90% |
| 2024-08-22 | 6.60 | 6.29 | -0.50 | -7.36% | 6.18 | 6.96 | 479972 | 31211 | 19.72% |
| 2024-08-21 | 6.39 | 6.79 | 0.62 | 10.05% | 6.31 | 6.79 | 554621 | 36390 | 22.78% |
| 2024-08-20 | 5.59 | 6.17 | 0.56 | 9.98% | 5.59 | 6.17 | 120996 | 7330 | 4.97% |
| 2024-08-19 | 5.77 | 5.61 | -0.22 | -3.77% | 5.56 | 5.77 | 138475 | 7802 | 5.69% |
| 2024-08-16 | 5.72 | 5.83 | 0.14 | 2.46% | 5.72 | 5.96 | 191512 | 11226 | 7.87% |
| 2024-08-15 | 5.65 | 5.69 | 0.03 | 0.53% | 5.58 | 5.79 | 136280 | 7790 | 5.60% |
| 2024-08-14 | 5.45 | 5.66 | 0.21 | 3.85% | 5.43 | 5.79 | 152188 | 8567 | 6.25% |
| 2024-08-13 | 5.38 | 5.45 | 0.07 | 1.30% | 5.36 | 5.54 | 67573 | 3671 | 2.78% |