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 | 12.46 | 13.39 | 1.11 | 9.04% | 12.34 | 14.74 | 581678 | 80764 | 31.03% |
| 2024-11-20 | 11.80 | 12.28 | 0.28 | 2.33% | 11.66 | 12.46 | 296740 | 35973 | 15.83% |
| 2024-11-19 | 10.99 | 12.00 | 0.52 | 4.53% | 10.80 | 12.12 | 321874 | 36943 | 17.17% |
| 2024-11-18 | 12.49 | 11.48 | -1.44 | -11.15% | 11.48 | 13.99 | 441658 | 56975 | 23.56% |
| 2024-11-15 | 12.32 | 12.92 | 0.67 | 5.47% | 11.90 | 13.32 | 471760 | 60154 | 25.17% |
| 2024-11-14 | 14.00 | 12.25 | -0.53 | -4.15% | 12.23 | 14.48 | 624234 | 83693 | 33.30% |
| 2024-11-13 | 10.57 | 12.78 | 2.13 | 20.00% | 10.57 | 12.78 | 423822 | 52982 | 22.61% |
| 2024-11-12 | 10.86 | 10.65 | -0.27 | -2.47% | 10.52 | 11.19 | 129451 | 14070 | 6.91% |
| 2024-11-11 | 10.56 | 10.92 | 0.27 | 2.54% | 10.30 | 10.97 | 133285 | 14346 | 7.11% |
| 2024-11-08 | 10.87 | 10.65 | -0.13 | -1.21% | 10.56 | 11.19 | 153311 | 16640 | 8.18% |
| 2024-11-07 | 10.83 | 10.78 | -0.22 | -2.00% | 10.60 | 10.94 | 160888 | 17306 | 8.58% |
| 2024-11-06 | 10.90 | 11.00 | 0.02 | 0.18% | 10.72 | 11.45 | 240570 | 26625 | 12.83% |
| 2024-11-05 | 10.42 | 10.98 | 0.42 | 3.98% | 10.37 | 11.11 | 256815 | 27522 | 13.70% |
| 2024-11-04 | 11.00 | 10.56 | -0.57 | -5.12% | 10.17 | 11.00 | 274240 | 28691 | 14.63% |
| 2024-11-01 | 10.02 | 11.13 | 1.10 | 10.97% | 9.89 | 11.95 | 428101 | 47788 | 22.84% |
| 2024-10-31 | 9.70 | 10.03 | 0.28 | 2.87% | 9.66 | 10.08 | 114352 | 11357 | 6.10% |
| 2024-10-30 | 9.95 | 9.75 | -0.16 | -1.61% | 9.66 | 10.20 | 122240 | 12040 | 6.52% |
| 2024-10-29 | 10.47 | 9.91 | -0.68 | -6.42% | 9.90 | 10.64 | 184654 | 18735 | 9.85% |
| 2024-10-28 | 10.45 | 10.59 | 0.17 | 1.63% | 10.36 | 10.81 | 149190 | 15836 | 7.96% |
| 2024-10-25 | 10.09 | 10.42 | 0.42 | 4.20% | 10.09 | 10.50 | 149666 | 15486 | 7.98% |
| 2024-10-24 | 10.20 | 10.00 | -0.45 | -4.31% | 9.85 | 10.25 | 134151 | 13404 | 7.16% |
| 2024-10-23 | 10.22 | 10.45 | 0.25 | 2.45% | 9.91 | 10.72 | 196995 | 20414 | 10.51% |
| 2024-10-22 | 9.54 | 10.20 | 0.64 | 6.69% | 9.43 | 10.37 | 196661 | 19581 | 10.49% |
| 2024-10-21 | 9.45 | 9.56 | 0.26 | 2.80% | 9.40 | 9.75 | 122027 | 11697 | 6.51% |
| 2024-10-18 | 8.99 | 9.30 | 0.35 | 3.91% | 8.93 | 9.58 | 111172 | 10269 | 5.93% |
| 2024-10-17 | 9.04 | 8.95 | -0.04 | -0.44% | 8.93 | 9.21 | 65694 | 5960 | 3.50% |
| 2024-10-16 | 8.80 | 8.99 | -0.06 | -0.66% | 8.79 | 9.19 | 69686 | 6299 | 3.72% |
| 2024-10-15 | 9.20 | 9.05 | -0.07 | -0.77% | 8.93 | 9.45 | 101336 | 9336 | 5.41% |
| 2024-10-14 | 8.91 | 9.12 | 0.21 | 2.36% | 8.74 | 9.18 | 87716 | 7900 | 4.68% |
| 2024-10-11 | 9.39 | 8.91 | -0.58 | -6.11% | 8.79 | 9.40 | 122477 | 11042 | 6.53% |
| 2024-10-10 | 9.56 | 9.49 | 0.01 | 0.11% | 9.31 | 10.00 | 132449 | 12757 | 7.07% |
| 2024-10-09 | 10.88 | 9.48 | -1.96 | -17.13% | 9.34 | 10.90 | 225156 | 22809 | 12.01% |
| 2024-10-08 | 11.11 | 11.44 | 1.81 | 18.80% | 10.11 | 11.50 | 330656 | 35542 | 17.64% |
| 2024-09-30 | 8.71 | 9.63 | 1.23 | 14.64% | 8.49 | 9.77 | 287516 | 26185 | 15.34% |
| 2024-09-27 | 8.00 | 8.40 | 0.45 | 5.66% | 7.99 | 8.62 | 220549 | 18346 | 11.77% |
| 2024-09-26 | 7.78 | 7.95 | 0.07 | 0.89% | 7.66 | 7.95 | 137532 | 10729 | 7.34% |
| 2024-09-25 | 7.68 | 7.88 | 0.24 | 3.14% | 7.60 | 8.20 | 219086 | 17150 | 11.69% |
| 2024-09-24 | 7.40 | 7.64 | 0.32 | 4.37% | 7.32 | 7.65 | 150127 | 11326 | 8.01% |
| 2024-09-23 | 7.30 | 7.32 | -0.04 | -0.54% | 7.27 | 7.48 | 60837 | 4481 | 3.25% |
| 2024-09-20 | 7.45 | 7.36 | -0.08 | -1.08% | 7.32 | 7.49 | 63473 | 4673 | 3.39% |
| 2024-09-19 | 7.34 | 7.44 | 0.24 | 3.33% | 7.14 | 7.46 | 95762 | 7047 | 5.11% |
| 2024-09-18 | 7.38 | 7.20 | -0.22 | -2.96% | 7.08 | 7.40 | 98565 | 7090 | 5.26% |
| 2024-09-13 | 7.72 | 7.42 | -0.32 | -4.13% | 7.36 | 7.79 | 130058 | 9728 | 6.94% |
| 2024-09-12 | 7.62 | 7.74 | -0.17 | -2.15% | 7.51 | 8.07 | 168758 | 13080 | 9.00% |
| 2024-09-11 | 7.81 | 7.91 | 0.18 | 2.33% | 7.80 | 8.27 | 230026 | 18497 | 12.27% |
| 2024-09-10 | 7.86 | 7.73 | -0.14 | -1.78% | 7.56 | 7.90 | 142707 | 10932 | 7.61% |
| 2024-09-09 | 8.25 | 7.87 | -0.52 | -6.20% | 7.71 | 8.26 | 233579 | 18439 | 12.46% |
| 2024-09-06 | 8.69 | 8.39 | -1.03 | -10.93% | 8.36 | 9.15 | 340399 | 29807 | 18.16% |
| 2024-09-05 | 9.20 | 9.42 | 0.72 | 8.28% | 8.96 | 10.12 | 526449 | 49527 | 28.09% |
| 2024-09-04 | 7.28 | 8.70 | 1.45 | 20.00% | 7.25 | 8.70 | 217946 | 18215 | 11.63% |
| 2024-09-03 | 7.09 | 7.25 | 0.09 | 1.26% | 7.06 | 7.55 | 133174 | 9693 | 7.10% |
| 2024-09-02 | 7.28 | 7.16 | 0.24 | 3.47% | 7.13 | 7.93 | 195970 | 14559 | 10.45% |
| 2024-08-30 | 6.91 | 6.92 | 0.09 | 1.32% | 6.80 | 7.02 | 48569 | 3365 | 2.59% |
| 2024-08-29 | 6.58 | 6.83 | 0.22 | 3.33% | 6.53 | 6.89 | 41005 | 2766 | 2.19% |
| 2024-08-28 | 6.64 | 6.61 | 0.01 | 0.15% | 6.45 | 6.73 | 32535 | 2146 | 1.74% |
| 2024-08-27 | 6.88 | 6.60 | -0.37 | -5.31% | 6.60 | 6.94 | 54859 | 3674 | 2.93% |
| 2024-08-26 | 6.54 | 6.97 | 0.39 | 5.93% | 6.54 | 7.13 | 68932 | 4781 | 3.68% |
| 2024-08-23 | 6.80 | 6.58 | -0.27 | -3.94% | 6.55 | 6.84 | 55532 | 3683 | 2.96% |
| 2024-08-22 | 7.15 | 6.85 | -0.31 | -4.33% | 6.83 | 7.15 | 74849 | 5221 | 3.99% |
| 2024-08-21 | 6.93 | 7.16 | 0.24 | 3.47% | 6.80 | 7.16 | 95723 | 6742 | 5.11% |
| 2024-08-20 | 6.83 | 6.92 | 0.09 | 1.32% | 6.79 | 7.24 | 92117 | 6461 | 4.91% |
| 2024-08-19 | 6.78 | 6.83 | 0.01 | 0.15% | 6.75 | 6.94 | 30094 | 2064 | 1.61% |
| 2024-08-16 | 6.95 | 6.82 | -0.10 | -1.45% | 6.80 | 7.00 | 40744 | 2796 | 2.17% |
| 2024-08-15 | 6.61 | 6.92 | 0.27 | 4.06% | 6.56 | 7.04 | 72914 | 4987 | 3.89% |
| 2024-08-14 | 6.64 | 6.65 | -0.02 | -0.30% | 6.59 | 6.77 | 24858 | 1656 | 1.33% |
| 2024-08-13 | 6.51 | 6.67 | 0.18 | 2.77% | 6.40 | 6.69 | 35923 | 2359 | 1.92% |