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 | 11.40 | 11.37 | -0.27 | -2.32% | 11.20 | 11.54 | 270192 | 30689 | 7.82% |
| 2024-11-20 | 10.91 | 11.64 | 0.54 | 4.86% | 10.88 | 11.94 | 381011 | 44003 | 11.02% |
| 2024-11-19 | 10.90 | 11.10 | 0.25 | 2.30% | 10.68 | 11.12 | 264810 | 28973 | 7.66% |
| 2024-11-18 | 11.05 | 10.85 | -0.15 | -1.36% | 10.30 | 11.18 | 282724 | 30109 | 8.18% |
| 2024-11-15 | 11.63 | 11.00 | -0.53 | -4.60% | 11.00 | 11.78 | 262373 | 29917 | 7.59% |
| 2024-11-14 | 12.25 | 11.53 | -0.73 | -5.95% | 11.51 | 12.27 | 232294 | 27515 | 6.72% |
| 2024-11-13 | 12.12 | 12.26 | 0.03 | 0.25% | 11.70 | 12.27 | 300816 | 36043 | 8.70% |
| 2024-11-12 | 12.59 | 12.23 | -0.45 | -3.55% | 12.10 | 12.94 | 389527 | 48038 | 11.27% |
| 2024-11-11 | 12.21 | 12.68 | 0.22 | 1.77% | 12.15 | 12.68 | 383192 | 47849 | 11.09% |
| 2024-11-08 | 12.50 | 12.46 | -0.11 | -0.88% | 12.40 | 13.16 | 478210 | 60702 | 13.83% |
| 2024-11-07 | 12.30 | 12.57 | -0.43 | -3.31% | 12.10 | 12.65 | 600630 | 74419 | 17.38% |
| 2024-11-06 | 13.45 | 13.00 | 0.22 | 1.72% | 12.80 | 14.36 | 944619 | 127510 | 27.33% |
| 2024-11-05 | 12.37 | 12.78 | 0.30 | 2.40% | 12.21 | 12.78 | 650899 | 82028 | 18.83% |
| 2024-11-04 | 12.08 | 12.48 | 0.01 | 0.08% | 11.89 | 12.85 | 610916 | 75887 | 17.67% |
| 2024-11-01 | 13.53 | 12.47 | -1.17 | -8.58% | 12.29 | 14.25 | 985796 | 129867 | 28.52% |
| 2024-10-31 | 13.86 | 13.64 | 0.60 | 4.60% | 13.04 | 14.38 | 1510021 | 207640 | 43.68% |
| 2024-10-30 | 10.76 | 13.04 | 2.17 | 19.96% | 10.58 | 13.04 | 733788 | 91590 | 21.23% |
| 2024-10-29 | 11.31 | 10.87 | -0.69 | -5.97% | 10.87 | 11.46 | 539986 | 60029 | 15.62% |
| 2024-10-28 | 11.40 | 11.56 | 0.28 | 2.48% | 11.37 | 12.10 | 695019 | 81297 | 20.11% |
| 2024-10-25 | 10.85 | 11.28 | 0.33 | 3.01% | 10.85 | 11.44 | 500842 | 56327 | 14.49% |
| 2024-10-24 | 11.36 | 10.95 | -0.43 | -3.78% | 10.71 | 11.42 | 477924 | 52289 | 13.83% |
| 2024-10-23 | 11.02 | 11.38 | 0.08 | 0.71% | 11.02 | 11.95 | 756526 | 86497 | 21.89% |
| 2024-10-22 | 11.81 | 11.30 | -0.42 | -3.58% | 11.30 | 12.88 | 1110078 | 131768 | 32.11% |
| 2024-10-21 | 10.53 | 11.72 | 1.19 | 11.30% | 10.50 | 12.32 | 1016854 | 115539 | 29.42% |
| 2024-10-18 | 9.66 | 10.53 | 0.70 | 7.12% | 9.65 | 10.75 | 760065 | 78373 | 21.99% |
| 2024-10-17 | 9.90 | 9.83 | -0.14 | -1.40% | 9.80 | 10.36 | 514659 | 51862 | 14.89% |
| 2024-10-16 | 9.87 | 9.97 | -0.15 | -1.48% | 9.75 | 10.37 | 443688 | 44412 | 12.84% |
| 2024-10-15 | 9.66 | 10.12 | 0.33 | 3.37% | 9.54 | 10.47 | 650999 | 65872 | 18.83% |
| 2024-10-14 | 9.35 | 9.79 | 0.49 | 5.27% | 9.21 | 9.82 | 383368 | 36685 | 11.09% |
| 2024-10-11 | 9.97 | 9.30 | -0.77 | -7.65% | 9.10 | 9.97 | 420489 | 39619 | 12.16% |
| 2024-10-10 | 9.96 | 10.07 | 0.08 | 0.80% | 9.74 | 10.68 | 505764 | 51441 | 14.63% |
| 2024-10-09 | 11.25 | 9.99 | -2.14 | -17.64% | 9.99 | 11.30 | 761525 | 81310 | 22.03% |
| 2024-10-08 | 12.37 | 12.13 | 1.73 | 16.63% | 10.69 | 12.45 | 918474 | 107053 | 26.57% |
| 2024-09-30 | 9.40 | 10.40 | 1.29 | 14.16% | 9.22 | 10.60 | 786385 | 78016 | 22.75% |
| 2024-09-27 | 8.85 | 9.11 | 0.48 | 5.56% | 8.75 | 9.24 | 576918 | 51849 | 16.69% |
| 2024-09-26 | 8.40 | 8.63 | 0.12 | 1.41% | 8.39 | 8.63 | 338734 | 28843 | 9.80% |
| 2024-09-25 | 8.45 | 8.51 | 0.01 | 0.12% | 8.40 | 8.79 | 444429 | 38228 | 12.86% |
| 2024-09-24 | 8.26 | 8.50 | 0.31 | 3.79% | 8.11 | 8.52 | 416606 | 34810 | 12.05% |
| 2024-09-23 | 8.09 | 8.19 | 0.08 | 0.99% | 7.97 | 8.25 | 216944 | 17612 | 6.28% |
| 2024-09-20 | 8.20 | 8.11 | -0.09 | -1.10% | 8.03 | 8.33 | 237295 | 19299 | 6.86% |
| 2024-09-19 | 8.22 | 8.20 | 0.04 | 0.49% | 8.10 | 8.38 | 285834 | 23560 | 8.27% |
| 2024-09-18 | 8.09 | 8.16 | 0.14 | 1.75% | 7.96 | 8.24 | 225064 | 18255 | 6.51% |
| 2024-09-13 | 8.47 | 8.02 | -0.33 | -3.95% | 8.00 | 8.61 | 322521 | 26579 | 9.33% |
| 2024-09-12 | 8.40 | 8.35 | -0.28 | -3.24% | 8.32 | 8.74 | 373802 | 31746 | 10.81% |
| 2024-09-11 | 8.67 | 8.63 | -0.36 | -4.00% | 8.20 | 8.72 | 574753 | 48414 | 16.63% |
| 2024-09-10 | 7.93 | 8.99 | 1.10 | 13.94% | 7.93 | 9.47 | 880741 | 78904 | 25.48% |
| 2024-09-09 | 7.78 | 7.89 | -0.10 | -1.25% | 7.70 | 8.02 | 157427 | 12392 | 4.55% |
| 2024-09-06 | 7.93 | 7.99 | 0.00 | 0.00% | 7.93 | 8.20 | 242082 | 19568 | 7.00% |
| 2024-09-05 | 8.06 | 7.99 | -0.02 | -0.25% | 7.81 | 8.17 | 236540 | 18922 | 6.87% |
| 2024-09-04 | 8.20 | 8.01 | -0.23 | -2.79% | 7.99 | 8.32 | 231726 | 18835 | 6.73% |
| 2024-09-03 | 8.15 | 8.24 | 0.09 | 1.10% | 8.15 | 8.50 | 235515 | 19521 | 6.84% |
| 2024-09-02 | 8.30 | 8.15 | -0.14 | -1.69% | 8.11 | 8.50 | 290394 | 24114 | 8.44% |
| 2024-08-30 | 7.94 | 8.29 | 0.26 | 3.24% | 7.94 | 8.60 | 364950 | 30310 | 10.61% |
| 2024-08-29 | 7.66 | 8.03 | 0.28 | 3.61% | 7.59 | 8.32 | 316758 | 25258 | 9.21% |
| 2024-08-28 | 8.03 | 7.75 | -0.26 | -3.25% | 7.72 | 8.09 | 191917 | 15046 | 5.58% |
| 2024-08-27 | 8.30 | 8.01 | -0.47 | -5.54% | 8.01 | 8.45 | 242159 | 19711 | 7.04% |
| 2024-08-26 | 7.90 | 8.48 | 0.45 | 5.60% | 7.90 | 8.60 | 372939 | 31317 | 10.84% |
| 2024-08-23 | 8.40 | 8.03 | -0.16 | -1.95% | 7.98 | 8.48 | 211199 | 17217 | 6.14% |
| 2024-08-22 | 8.27 | 8.19 | -0.10 | -1.21% | 8.07 | 8.42 | 196607 | 16184 | 5.71% |
| 2024-08-21 | 8.22 | 8.29 | 0.02 | 0.24% | 8.13 | 8.40 | 158839 | 13125 | 4.62% |
| 2024-08-20 | 8.44 | 8.27 | -0.20 | -2.36% | 8.18 | 8.54 | 187802 | 15587 | 5.46% |
| 2024-08-19 | 8.47 | 8.47 | -0.07 | -0.82% | 8.46 | 8.65 | 157333 | 13443 | 4.57% |
| 2024-08-16 | 8.80 | 8.54 | -0.32 | -3.61% | 8.47 | 8.89 | 241713 | 20933 | 7.03% |
| 2024-08-15 | 8.64 | 8.86 | 0.14 | 1.61% | 8.52 | 8.87 | 243245 | 21171 | 7.07% |
| 2024-08-14 | 8.82 | 8.72 | -0.12 | -1.36% | 8.71 | 8.99 | 222686 | 19728 | 6.47% |
| 2024-08-13 | 8.65 | 8.84 | 0.20 | 2.31% | 8.61 | 8.86 | 210215 | 18316 | 6.11% |