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 | 12.58 | 12.89 | 0.24 | 1.90% | 12.20 | 13.24 | 69060 | 8885 | 2.88% |
| 2024-11-20 | 12.90 | 12.65 | -0.24 | -1.86% | 12.53 | 13.30 | 80358 | 10369 | 3.35% |
| 2024-11-19 | 12.23 | 12.89 | 0.65 | 5.31% | 12.00 | 12.90 | 56479 | 7017 | 2.35% |
| 2024-11-18 | 13.30 | 12.24 | -0.82 | -6.28% | 12.11 | 13.41 | 61748 | 7712 | 2.57% |
| 2024-11-15 | 13.28 | 13.06 | -0.23 | -1.73% | 12.97 | 13.59 | 47921 | 6371 | 2.00% |
| 2024-11-14 | 14.13 | 13.29 | -0.84 | -5.94% | 13.10 | 14.25 | 94045 | 12743 | 3.92% |
| 2024-11-13 | 14.56 | 14.13 | -0.57 | -3.88% | 13.55 | 14.87 | 119836 | 16859 | 4.99% |
| 2024-11-12 | 14.19 | 14.70 | 0.55 | 3.89% | 13.95 | 14.85 | 96177 | 13884 | 4.01% |
| 2024-11-11 | 13.08 | 14.15 | 0.86 | 6.47% | 13.07 | 14.24 | 96324 | 13295 | 4.01% |
| 2024-11-08 | 12.95 | 13.29 | 0.28 | 2.15% | 12.95 | 13.98 | 100066 | 13435 | 4.17% |
| 2024-11-07 | 11.58 | 13.01 | 1.35 | 11.58% | 11.51 | 13.37 | 133502 | 16950 | 5.56% |
| 2024-11-06 | 12.04 | 11.66 | -0.07 | -0.60% | 11.56 | 12.44 | 104907 | 12510 | 4.37% |
| 2024-11-05 | 11.20 | 11.73 | 0.54 | 4.83% | 11.20 | 11.83 | 126097 | 14581 | 5.25% |
| 2024-11-04 | 10.63 | 11.19 | 0.56 | 5.27% | 10.63 | 11.30 | 142037 | 15635 | 5.92% |
| 2024-11-01 | 10.80 | 10.63 | -0.30 | -2.74% | 10.19 | 10.93 | 178068 | 18880 | 7.42% |
| 2024-10-31 | 9.45 | 10.93 | 1.48 | 15.66% | 9.45 | 11.34 | 254510 | 27569 | 10.60% |
| 2024-10-30 | 9.41 | 9.45 | -0.19 | -1.97% | 9.34 | 9.75 | 62152 | 5909 | 2.59% |
| 2024-10-29 | 9.79 | 9.64 | -0.16 | -1.63% | 9.62 | 9.98 | 65733 | 6396 | 2.74% |
| 2024-10-28 | 9.48 | 9.80 | 0.31 | 3.27% | 9.40 | 9.81 | 84025 | 8109 | 3.50% |
| 2024-10-25 | 8.74 | 9.49 | 0.76 | 8.71% | 8.73 | 9.55 | 109535 | 10126 | 4.56% |
| 2024-10-24 | 8.85 | 8.73 | -0.20 | -2.24% | 8.63 | 8.92 | 48876 | 4267 | 2.04% |
| 2024-10-23 | 9.10 | 8.93 | -0.09 | -1.00% | 8.80 | 9.20 | 59347 | 5333 | 2.47% |
| 2024-10-22 | 8.87 | 9.02 | 0.11 | 1.23% | 8.70 | 9.09 | 87370 | 7769 | 3.64% |
| 2024-10-21 | 8.36 | 8.91 | 0.64 | 7.74% | 8.25 | 9.07 | 103541 | 9013 | 4.31% |
| 2024-10-18 | 8.04 | 8.27 | 0.22 | 2.73% | 7.97 | 8.37 | 50736 | 4157 | 2.11% |
| 2024-10-17 | 8.15 | 8.05 | -0.08 | -0.98% | 8.02 | 8.28 | 28746 | 2348 | 1.20% |
| 2024-10-16 | 8.00 | 8.13 | -0.09 | -1.09% | 7.92 | 8.29 | 30212 | 2467 | 1.26% |
| 2024-10-15 | 8.29 | 8.22 | -0.10 | -1.20% | 8.18 | 8.57 | 43437 | 3626 | 1.81% |
| 2024-10-14 | 8.16 | 8.32 | 0.36 | 4.52% | 8.02 | 8.41 | 50170 | 4130 | 2.09% |
| 2024-10-11 | 8.31 | 7.96 | -0.35 | -4.21% | 7.88 | 8.41 | 47723 | 3870 | 1.99% |
| 2024-10-10 | 8.33 | 8.31 | 0.21 | 2.59% | 8.11 | 8.65 | 61192 | 5137 | 2.55% |
| 2024-10-09 | 9.05 | 8.10 | -1.31 | -13.92% | 8.10 | 9.22 | 83942 | 7226 | 3.50% |
| 2024-10-08 | 10.02 | 9.41 | 0.71 | 8.16% | 8.86 | 10.35 | 147723 | 13930 | 6.16% |
| 2024-09-30 | 7.90 | 8.70 | 1.02 | 13.28% | 7.80 | 8.85 | 104452 | 8650 | 4.35% |
| 2024-09-27 | 7.42 | 7.68 | 0.31 | 4.21% | 7.37 | 7.85 | 72353 | 5490 | 3.01% |
| 2024-09-26 | 7.15 | 7.37 | 0.18 | 2.50% | 7.13 | 7.37 | 36495 | 2648 | 1.52% |
| 2024-09-25 | 7.33 | 7.19 | -0.04 | -0.55% | 7.17 | 7.47 | 65651 | 4822 | 2.74% |
| 2024-09-24 | 7.13 | 7.23 | 0.14 | 1.97% | 6.94 | 7.25 | 50615 | 3591 | 2.11% |
| 2024-09-23 | 6.89 | 7.09 | 0.28 | 4.11% | 6.80 | 7.11 | 52166 | 3637 | 2.17% |
| 2024-09-20 | 7.19 | 6.81 | -0.23 | -3.27% | 6.77 | 7.33 | 57996 | 4021 | 2.42% |
| 2024-09-19 | 6.56 | 7.04 | 0.47 | 7.15% | 6.54 | 7.10 | 55298 | 3798 | 2.30% |
| 2024-09-18 | 6.94 | 6.57 | -0.31 | -4.51% | 6.51 | 6.94 | 35360 | 2344 | 1.47% |
| 2024-09-13 | 6.89 | 6.88 | 0.00 | 0.00% | 6.79 | 6.99 | 24573 | 1693 | 1.02% |
| 2024-09-12 | 7.02 | 6.88 | -0.10 | -1.43% | 6.83 | 7.05 | 33028 | 2289 | 1.38% |
| 2024-09-11 | 7.20 | 6.98 | -0.18 | -2.51% | 6.91 | 7.24 | 45758 | 3230 | 1.91% |
| 2024-09-10 | 7.13 | 7.16 | 0.01 | 0.14% | 7.04 | 7.22 | 39051 | 2785 | 1.63% |
| 2024-09-09 | 7.19 | 7.15 | -0.05 | -0.69% | 7.09 | 7.29 | 34594 | 2493 | 1.44% |
| 2024-09-06 | 7.31 | 7.20 | -0.11 | -1.50% | 7.13 | 7.37 | 53897 | 3911 | 2.25% |
| 2024-09-05 | 7.26 | 7.31 | 0.05 | 0.69% | 7.04 | 7.39 | 45237 | 3283 | 1.88% |
| 2024-09-04 | 7.27 | 7.26 | -0.06 | -0.82% | 7.11 | 7.37 | 49106 | 3551 | 2.05% |
| 2024-09-03 | 7.33 | 7.32 | 0.00 | 0.00% | 7.29 | 7.42 | 23022 | 1691 | 0.96% |
| 2024-09-02 | 7.50 | 7.32 | -0.10 | -1.35% | 7.28 | 7.57 | 43346 | 3218 | 1.81% |
| 2024-08-30 | 7.26 | 7.42 | 0.11 | 1.50% | 7.23 | 7.65 | 70363 | 5242 | 2.93% |
| 2024-08-29 | 7.32 | 7.31 | -0.04 | -0.54% | 7.15 | 7.44 | 70238 | 5096 | 2.93% |
| 2024-08-28 | 7.10 | 7.35 | 0.25 | 3.52% | 6.80 | 7.45 | 68962 | 4966 | 2.87% |
| 2024-08-27 | 7.64 | 7.10 | -0.86 | -10.80% | 6.92 | 7.75 | 128337 | 9198 | 5.35% |
| 2024-08-26 | 8.86 | 7.96 | -0.93 | -10.46% | 7.58 | 9.34 | 170671 | 14875 | 7.11% |
| 2024-08-23 | 8.89 | 8.89 | 0.01 | 0.11% | 8.66 | 8.94 | 29967 | 2635 | 1.25% |
| 2024-08-22 | 9.03 | 8.88 | -0.12 | -1.33% | 8.83 | 9.09 | 41938 | 3764 | 1.75% |
| 2024-08-21 | 8.94 | 9.00 | -0.03 | -0.33% | 8.87 | 9.15 | 37425 | 3363 | 1.56% |
| 2024-08-20 | 8.97 | 9.03 | 0.04 | 0.44% | 8.70 | 9.10 | 49095 | 4416 | 2.05% |
| 2024-08-19 | 9.16 | 8.99 | -0.19 | -2.07% | 8.71 | 9.34 | 52267 | 4741 | 2.18% |
| 2024-08-16 | 9.48 | 9.18 | -0.34 | -3.57% | 9.14 | 9.59 | 49492 | 4619 | 2.06% |
| 2024-08-15 | 9.29 | 9.52 | 0.18 | 1.93% | 9.23 | 9.59 | 38801 | 3652 | 1.62% |