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 | 11.81 | 11.56 | -0.22 | -1.87% | 11.43 | 12.04 | 92639 | 10817 | 2.05% |
| 2024-11-20 | 11.89 | 11.78 | -0.10 | -0.84% | 11.57 | 11.95 | 116634 | 13657 | 2.58% |
| 2024-11-19 | 11.18 | 11.88 | 0.75 | 6.74% | 11.10 | 12.17 | 170275 | 19570 | 3.77% |
| 2024-11-18 | 12.13 | 11.13 | -1.00 | -8.24% | 11.01 | 12.26 | 166118 | 19071 | 3.68% |
| 2024-11-15 | 12.10 | 12.13 | -0.07 | -0.57% | 11.98 | 12.63 | 132804 | 16219 | 2.94% |
| 2024-11-14 | 12.39 | 12.20 | -0.16 | -1.29% | 12.05 | 12.60 | 118960 | 14689 | 2.63% |
| 2024-11-13 | 12.50 | 12.36 | -0.28 | -2.22% | 11.99 | 12.63 | 128415 | 15748 | 2.84% |
| 2024-11-12 | 12.70 | 12.64 | -0.15 | -1.17% | 12.50 | 13.17 | 171499 | 21967 | 3.80% |
| 2024-11-11 | 13.00 | 12.79 | -0.31 | -2.37% | 12.61 | 13.07 | 176927 | 22607 | 3.92% |
| 2024-11-08 | 12.84 | 13.10 | 0.37 | 2.91% | 12.51 | 13.68 | 319884 | 41841 | 7.08% |
| 2024-11-07 | 12.77 | 12.73 | 0.05 | 0.39% | 12.60 | 13.10 | 174180 | 22314 | 3.86% |
| 2024-11-06 | 12.85 | 12.68 | -0.06 | -0.47% | 12.44 | 13.05 | 188695 | 24035 | 4.18% |
| 2024-11-05 | 12.29 | 12.74 | 0.40 | 3.24% | 12.21 | 12.97 | 256504 | 32238 | 5.68% |
| 2024-11-04 | 11.00 | 12.34 | 1.36 | 12.39% | 10.90 | 12.36 | 275636 | 32789 | 6.10% |
| 2024-11-01 | 11.35 | 10.98 | -0.47 | -4.10% | 10.91 | 11.53 | 150983 | 16800 | 3.34% |
| 2024-10-31 | 11.61 | 11.45 | -0.31 | -2.64% | 11.35 | 12.03 | 173592 | 20233 | 3.84% |
| 2024-10-30 | 11.20 | 11.76 | 0.36 | 3.16% | 11.20 | 11.88 | 208338 | 24294 | 4.61% |
| 2024-10-29 | 11.38 | 11.40 | -0.07 | -0.61% | 11.10 | 11.67 | 245520 | 27869 | 5.44% |
| 2024-10-28 | 12.13 | 11.47 | -0.89 | -7.20% | 11.28 | 12.36 | 371971 | 43222 | 8.24% |
| 2024-10-25 | 11.45 | 12.36 | 1.29 | 11.65% | 11.45 | 12.98 | 485760 | 59995 | 10.76% |
| 2024-10-24 | 11.10 | 11.07 | -0.08 | -0.72% | 10.95 | 11.47 | 183249 | 20545 | 4.06% |
| 2024-10-23 | 11.30 | 11.15 | -0.13 | -1.15% | 11.00 | 11.38 | 186490 | 20820 | 4.13% |
| 2024-10-22 | 10.98 | 11.28 | 0.55 | 5.13% | 10.68 | 11.29 | 308747 | 34149 | 6.84% |
| 2024-10-21 | 10.01 | 10.73 | 0.83 | 8.38% | 10.01 | 10.95 | 273378 | 28836 | 6.05% |
| 2024-10-18 | 9.79 | 9.90 | 0.07 | 0.71% | 9.67 | 10.05 | 148882 | 14675 | 3.30% |
| 2024-10-17 | 9.99 | 9.83 | -0.02 | -0.20% | 9.76 | 10.18 | 110006 | 10917 | 2.44% |
| 2024-10-16 | 9.86 | 9.85 | -0.02 | -0.20% | 9.55 | 9.89 | 121596 | 11834 | 2.69% |
| 2024-10-15 | 9.22 | 9.87 | 0.52 | 5.56% | 9.18 | 10.20 | 214882 | 20949 | 4.76% |
| 2024-10-14 | 9.17 | 9.35 | 0.18 | 1.96% | 8.96 | 9.39 | 88271 | 8155 | 1.95% |
| 2024-10-11 | 9.61 | 9.17 | -0.52 | -5.37% | 9.04 | 9.72 | 98882 | 9194 | 2.19% |
| 2024-10-10 | 9.91 | 9.69 | -0.13 | -1.32% | 9.61 | 10.29 | 118653 | 11752 | 2.63% |
| 2024-10-09 | 10.50 | 9.82 | -1.25 | -11.29% | 9.80 | 10.66 | 213226 | 21914 | 4.72% |
| 2024-10-08 | 11.95 | 11.07 | 0.89 | 8.74% | 10.18 | 11.95 | 296225 | 32658 | 6.56% |
| 2024-09-30 | 9.80 | 10.18 | 1.03 | 11.26% | 9.17 | 10.49 | 231633 | 22785 | 5.13% |
| 2024-09-27 | 8.59 | 9.15 | 0.69 | 8.16% | 8.55 | 9.35 | 112633 | 10090 | 2.49% |
| 2024-09-26 | 8.35 | 8.46 | 0.07 | 0.83% | 8.25 | 8.46 | 54515 | 4568 | 1.21% |
| 2024-09-25 | 8.25 | 8.39 | 0.20 | 2.44% | 8.22 | 8.66 | 84642 | 7167 | 1.87% |
| 2024-09-24 | 8.00 | 8.19 | 0.22 | 2.76% | 7.90 | 8.22 | 51713 | 4171 | 1.15% |
| 2024-09-23 | 7.92 | 7.97 | 0.09 | 1.14% | 7.80 | 8.10 | 49060 | 3901 | 1.09% |
| 2024-09-20 | 7.80 | 7.88 | 0.13 | 1.68% | 7.68 | 8.02 | 66766 | 5277 | 1.48% |
| 2024-09-19 | 7.55 | 7.75 | 0.26 | 3.47% | 7.46 | 7.77 | 41233 | 3156 | 0.91% |
| 2024-09-18 | 7.55 | 7.49 | -0.05 | -0.66% | 7.38 | 7.72 | 35980 | 2697 | 0.80% |
| 2024-09-13 | 7.62 | 7.54 | -0.12 | -1.57% | 7.52 | 7.69 | 19957 | 1511 | 0.44% |
| 2024-09-12 | 7.73 | 7.66 | -0.05 | -0.65% | 7.65 | 7.82 | 20667 | 1595 | 0.46% |
| 2024-09-11 | 7.70 | 7.71 | -0.08 | -1.03% | 7.65 | 7.80 | 25897 | 1998 | 0.57% |
| 2024-09-10 | 7.82 | 7.79 | -0.02 | -0.26% | 7.60 | 7.89 | 26707 | 2067 | 0.59% |
| 2024-09-09 | 7.77 | 7.81 | 0.04 | 0.51% | 7.67 | 7.94 | 23877 | 1866 | 0.53% |
| 2024-09-06 | 7.99 | 7.77 | -0.20 | -2.51% | 7.76 | 8.03 | 25639 | 2012 | 0.57% |
| 2024-09-05 | 7.85 | 7.97 | 0.15 | 1.92% | 7.80 | 8.00 | 27741 | 2201 | 0.61% |
| 2024-09-04 | 7.94 | 7.82 | -0.13 | -1.64% | 7.79 | 8.01 | 36683 | 2891 | 0.81% |
| 2024-09-03 | 8.01 | 7.95 | -0.05 | -0.63% | 7.92 | 8.14 | 30297 | 2430 | 0.67% |
| 2024-09-02 | 8.19 | 8.00 | -0.15 | -1.84% | 8.00 | 8.20 | 47242 | 3816 | 1.05% |
| 2024-08-30 | 7.91 | 8.15 | 0.15 | 1.88% | 7.85 | 8.27 | 67184 | 5462 | 1.49% |
| 2024-08-29 | 7.59 | 8.00 | 0.35 | 4.58% | 7.54 | 8.01 | 70364 | 5523 | 1.56% |
| 2024-08-28 | 7.48 | 7.65 | 0.16 | 2.14% | 7.40 | 7.73 | 51060 | 3882 | 1.15% |
| 2024-08-27 | 7.54 | 7.49 | -0.09 | -1.19% | 7.47 | 7.75 | 48226 | 3678 | 1.09% |
| 2024-08-26 | 7.50 | 7.58 | 0.06 | 0.80% | 7.40 | 7.65 | 36428 | 2758 | 0.82% |
| 2024-08-23 | 7.70 | 7.52 | -0.23 | -2.97% | 7.43 | 7.79 | 67952 | 5119 | 1.53% |
| 2024-08-22 | 7.96 | 7.75 | -0.31 | -3.85% | 7.70 | 8.08 | 64581 | 5060 | 1.46% |
| 2024-08-21 | 8.14 | 8.06 | -0.12 | -1.47% | 8.02 | 8.18 | 40640 | 3283 | 0.92% |
| 2024-08-20 | 8.23 | 8.18 | -0.19 | -2.27% | 8.15 | 8.46 | 66129 | 5442 | 1.49% |
| 2024-08-19 | 8.62 | 8.37 | -0.25 | -2.90% | 8.37 | 9.03 | 106354 | 9151 | 2.40% |
| 2024-08-16 | 8.45 | 8.62 | 0.14 | 1.65% | 8.37 | 8.87 | 90611 | 7812 | 2.05% |
| 2024-08-15 | 8.39 | 8.48 | 0.09 | 1.07% | 8.29 | 8.57 | 54019 | 4564 | 1.22% |
| 2024-08-14 | 8.51 | 8.39 | -0.16 | -1.87% | 8.37 | 8.62 | 31171 | 2626 | 0.70% |
| 2024-08-13 | 8.61 | 8.55 | -0.09 | -1.04% | 8.43 | 8.61 | 35358 | 3001 | 0.80% |