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 | 10.71 | 10.61 | 0.00 | 0.00% | 10.45 | 10.91 | 56326 | 6024 | 3.55% |
| 2024-11-20 | 10.40 | 10.61 | 0.21 | 2.02% | 10.30 | 10.63 | 55677 | 5847 | 3.51% |
| 2024-11-19 | 10.29 | 10.40 | 0.18 | 1.76% | 9.99 | 10.40 | 67284 | 6861 | 4.24% |
| 2024-11-18 | 10.64 | 10.22 | -0.38 | -3.58% | 10.10 | 10.76 | 71927 | 7446 | 4.53% |
| 2024-11-15 | 11.25 | 10.60 | -0.80 | -7.02% | 10.59 | 11.43 | 95600 | 10460 | 6.03% |
| 2024-11-14 | 11.79 | 11.40 | -0.48 | -4.04% | 11.40 | 11.79 | 63809 | 7361 | 4.02% |
| 2024-11-13 | 11.55 | 11.88 | 0.35 | 3.04% | 11.47 | 12.13 | 108781 | 12812 | 6.86% |
| 2024-11-12 | 11.81 | 11.53 | -0.27 | -2.29% | 11.31 | 11.92 | 93755 | 10887 | 5.91% |
| 2024-11-11 | 11.47 | 11.80 | 0.17 | 1.46% | 11.43 | 11.80 | 92240 | 10732 | 5.81% |
| 2024-11-08 | 12.01 | 11.63 | -0.14 | -1.19% | 11.53 | 12.10 | 125426 | 14766 | 7.91% |
| 2024-11-07 | 12.00 | 11.77 | -0.35 | -2.89% | 11.43 | 12.00 | 140018 | 16358 | 8.83% |
| 2024-11-06 | 12.41 | 12.12 | -0.75 | -5.83% | 12.03 | 12.48 | 190723 | 23361 | 12.02% |
| 2024-11-05 | 12.65 | 12.87 | -0.22 | -1.68% | 11.85 | 12.98 | 279548 | 34476 | 17.62% |
| 2024-11-04 | 12.46 | 13.09 | 0.90 | 7.38% | 12.39 | 13.46 | 345337 | 44631 | 21.77% |
| 2024-11-01 | 11.99 | 12.19 | 0.09 | 0.74% | 11.50 | 13.00 | 233651 | 28075 | 14.73% |
| 2024-10-31 | 11.50 | 12.10 | 0.64 | 5.58% | 11.50 | 12.61 | 215030 | 25881 | 13.55% |
| 2024-10-30 | 11.26 | 11.46 | -0.06 | -0.52% | 10.91 | 11.68 | 171078 | 19352 | 10.78% |
| 2024-10-29 | 11.43 | 11.52 | 0.11 | 0.96% | 11.18 | 12.50 | 281618 | 33176 | 17.75% |
| 2024-10-28 | 10.01 | 11.41 | 1.44 | 14.44% | 10.01 | 11.75 | 310734 | 33641 | 19.59% |
| 2024-10-25 | 9.65 | 9.97 | 0.38 | 3.96% | 9.60 | 10.02 | 121443 | 11938 | 7.65% |
| 2024-10-24 | 9.70 | 9.59 | -0.24 | -2.44% | 9.42 | 9.72 | 105095 | 10031 | 6.62% |
| 2024-10-23 | 10.00 | 9.83 | -0.20 | -1.99% | 9.83 | 10.07 | 105356 | 10497 | 6.64% |
| 2024-10-22 | 10.25 | 10.03 | -0.15 | -1.47% | 9.89 | 10.28 | 123301 | 12351 | 7.77% |
| 2024-10-21 | 10.10 | 10.18 | -0.11 | -1.07% | 9.98 | 10.37 | 185013 | 18806 | 11.66% |
| 2024-10-18 | 10.13 | 10.29 | -0.12 | -1.15% | 9.88 | 10.60 | 230553 | 23505 | 14.53% |
| 2024-10-17 | 10.01 | 10.41 | 0.40 | 4.00% | 9.82 | 10.50 | 234252 | 23617 | 14.77% |
| 2024-10-16 | 10.68 | 10.01 | -1.14 | -10.22% | 9.99 | 10.80 | 280850 | 28832 | 17.70% |
| 2024-10-15 | 11.98 | 11.15 | -1.24 | -10.01% | 10.77 | 12.11 | 380310 | 43137 | 23.97% |
| 2024-10-14 | 10.77 | 12.39 | 1.22 | 10.92% | 10.55 | 13.36 | 528270 | 60187 | 33.30% |
| 2024-10-11 | 9.23 | 11.17 | 1.86 | 19.98% | 8.70 | 11.17 | 275616 | 29135 | 17.37% |
| 2024-10-10 | 8.77 | 9.31 | 0.51 | 5.80% | 8.58 | 9.59 | 139887 | 12598 | 8.82% |
| 2024-10-09 | 9.00 | 8.80 | -0.81 | -8.43% | 8.33 | 9.00 | 124971 | 10918 | 7.88% |
| 2024-10-08 | 9.54 | 9.61 | 1.56 | 19.38% | 8.42 | 9.65 | 157338 | 14155 | 9.92% |
| 2024-09-30 | 7.41 | 8.05 | 0.89 | 12.43% | 7.25 | 8.19 | 113566 | 8739 | 7.16% |
| 2024-09-27 | 6.95 | 7.16 | 0.29 | 4.22% | 6.87 | 7.22 | 58366 | 4123 | 3.68% |
| 2024-09-26 | 6.66 | 6.87 | 0.19 | 2.84% | 6.63 | 6.88 | 30486 | 2066 | 1.92% |
| 2024-09-25 | 6.71 | 6.68 | 0.00 | 0.00% | 6.67 | 6.85 | 34085 | 2300 | 2.15% |
| 2024-09-24 | 6.56 | 6.68 | 0.17 | 2.61% | 6.48 | 6.68 | 30164 | 1994 | 1.90% |
| 2024-09-23 | 6.49 | 6.51 | 0.00 | 0.00% | 6.43 | 6.55 | 15970 | 1037 | 1.01% |
| 2024-09-20 | 6.63 | 6.51 | -0.11 | -1.66% | 6.48 | 6.64 | 19198 | 1257 | 1.21% |
| 2024-09-19 | 6.37 | 6.62 | 0.28 | 4.42% | 6.32 | 6.62 | 32733 | 2131 | 2.06% |
| 2024-09-18 | 6.41 | 6.34 | -0.11 | -1.71% | 6.18 | 6.49 | 25244 | 1590 | 1.59% |
| 2024-09-13 | 6.51 | 6.45 | -0.09 | -1.38% | 6.42 | 6.58 | 24492 | 1588 | 1.54% |
| 2024-09-12 | 6.51 | 6.54 | 0.01 | 0.15% | 6.51 | 6.64 | 18981 | 1249 | 1.20% |
| 2024-09-11 | 6.61 | 6.53 | -0.08 | -1.21% | 6.51 | 6.63 | 20511 | 1346 | 1.29% |
| 2024-09-10 | 6.50 | 6.61 | 0.14 | 2.16% | 6.41 | 6.62 | 22516 | 1467 | 1.42% |
| 2024-09-09 | 6.46 | 6.47 | 0.01 | 0.15% | 6.26 | 6.51 | 24535 | 1573 | 1.55% |
| 2024-09-06 | 6.61 | 6.46 | -0.16 | -2.42% | 6.44 | 6.64 | 21613 | 1408 | 1.36% |
| 2024-09-05 | 6.48 | 6.62 | 0.09 | 1.38% | 6.48 | 6.63 | 22603 | 1489 | 1.42% |
| 2024-09-04 | 6.52 | 6.53 | 0.00 | 0.00% | 6.47 | 6.60 | 29492 | 1926 | 1.86% |
| 2024-09-03 | 6.57 | 6.53 | -0.03 | -0.46% | 6.50 | 6.68 | 29569 | 1944 | 1.86% |
| 2024-09-02 | 6.68 | 6.56 | -0.11 | -1.65% | 6.56 | 6.77 | 54647 | 3641 | 3.44% |
| 2024-08-30 | 6.71 | 6.67 | 0.32 | 5.04% | 6.51 | 6.80 | 94131 | 6290 | 5.93% |
| 2024-08-29 | 6.20 | 6.35 | 0.15 | 2.42% | 6.12 | 6.37 | 24758 | 1552 | 1.56% |
| 2024-08-28 | 6.07 | 6.20 | 0.13 | 2.14% | 6.04 | 6.28 | 23414 | 1450 | 1.48% |
| 2024-08-27 | 6.19 | 6.07 | -0.15 | -2.41% | 6.06 | 6.26 | 19288 | 1184 | 1.22% |
| 2024-08-26 | 6.04 | 6.22 | 0.20 | 3.32% | 6.01 | 6.25 | 22793 | 1407 | 1.44% |
| 2024-08-23 | 6.18 | 6.02 | -0.15 | -2.43% | 5.97 | 6.18 | 25799 | 1558 | 1.63% |
| 2024-08-22 | 6.27 | 6.17 | -0.10 | -1.59% | 6.16 | 6.35 | 17695 | 1102 | 1.12% |
| 2024-08-21 | 6.26 | 6.27 | 0.01 | 0.16% | 6.21 | 6.32 | 15016 | 942 | 0.95% |
| 2024-08-20 | 6.51 | 6.26 | -0.21 | -3.25% | 6.20 | 6.52 | 28428 | 1798 | 1.79% |
| 2024-08-19 | 6.47 | 6.47 | -0.05 | -0.77% | 6.41 | 6.60 | 24556 | 1598 | 1.55% |
| 2024-08-16 | 6.60 | 6.52 | -0.05 | -0.76% | 6.51 | 6.64 | 31391 | 2060 | 1.98% |
| 2024-08-15 | 6.51 | 6.57 | 0.05 | 0.77% | 6.39 | 6.60 | 31281 | 2039 | 1.97% |
| 2024-08-14 | 6.53 | 6.52 | 0.00 | 0.00% | 6.46 | 6.56 | 22228 | 1450 | 1.40% |
| 2024-08-13 | 6.51 | 6.52 | 0.13 | 2.03% | 6.31 | 6.52 | 24997 | 1606 | 1.58% |