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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 11.20 | 10.89 | -0.28 | -2.51% | 10.88 | 11.31 | 381299 | 42526 | 3.58% |
| 2024-11-21 | 11.29 | 11.17 | -0.37 | -3.21% | 11.06 | 11.40 | 432990 | 48435 | 4.06% |
| 2024-11-20 | 10.90 | 11.54 | 0.63 | 5.77% | 10.79 | 11.55 | 482361 | 54476 | 4.52% |
| 2024-11-19 | 10.69 | 10.91 | 0.23 | 2.15% | 10.55 | 10.92 | 371298 | 39835 | 3.48% |
| 2024-11-18 | 11.32 | 10.68 | -0.57 | -5.07% | 10.60 | 11.38 | 526303 | 57205 | 4.94% |
| 2024-11-15 | 11.81 | 11.25 | -0.73 | -6.09% | 11.20 | 12.02 | 680489 | 78876 | 6.38% |
| 2024-11-14 | 12.25 | 11.98 | -0.17 | -1.40% | 11.97 | 12.47 | 553248 | 67782 | 5.19% |
| 2024-11-13 | 12.01 | 12.15 | 0.05 | 0.41% | 11.85 | 12.30 | 483925 | 58369 | 4.54% |
| 2024-11-12 | 12.55 | 12.10 | -0.42 | -3.35% | 11.95 | 12.67 | 756132 | 92675 | 7.09% |
| 2024-11-11 | 12.70 | 12.52 | -0.48 | -3.69% | 12.20 | 12.74 | 895308 | 111895 | 8.40% |
| 2024-11-08 | 14.00 | 13.00 | -0.59 | -4.34% | 12.41 | 14.00 | 1722036 | 224829 | 16.15% |
| 2024-11-07 | 13.01 | 13.59 | 0.32 | 2.41% | 12.96 | 13.88 | 969277 | 131328 | 9.09% |
| 2024-11-06 | 13.00 | 13.27 | 0.26 | 2.00% | 12.98 | 13.74 | 1081054 | 144226 | 10.14% |
| 2024-11-05 | 13.09 | 13.01 | 0.35 | 2.76% | 12.44 | 13.18 | 1272156 | 163707 | 11.93% |
| 2024-11-04 | 10.99 | 12.66 | 1.15 | 9.99% | 10.99 | 12.66 | 1168680 | 142253 | 10.96% |
| 2024-11-01 | 12.40 | 11.51 | -1.28 | -10.01% | 11.51 | 12.47 | 1138234 | 134789 | 10.68% |
| 2024-10-31 | 13.10 | 12.79 | -0.21 | -1.62% | 12.71 | 13.63 | 1446858 | 188944 | 13.57% |
| 2024-10-30 | 12.29 | 13.00 | 0.48 | 3.83% | 11.94 | 13.34 | 1466754 | 186264 | 13.76% |
| 2024-10-29 | 13.92 | 12.52 | -0.80 | -6.01% | 12.51 | 14.27 | 2131160 | 283858 | 19.99% |
| 2024-10-28 | 12.11 | 13.32 | 1.21 | 9.99% | 11.94 | 13.32 | 1647905 | 212849 | 15.46% |
| 2024-10-25 | 11.39 | 12.11 | 0.97 | 8.71% | 11.20 | 12.12 | 1226631 | 144087 | 11.50% |
| 2024-10-24 | 10.70 | 11.14 | 0.27 | 2.48% | 10.65 | 11.81 | 1266730 | 142686 | 11.88% |
| 2024-10-23 | 10.15 | 10.87 | 0.65 | 6.36% | 10.15 | 11.24 | 1478146 | 162118 | 13.86% |
| 2024-10-22 | 10.17 | 10.22 | -0.06 | -0.58% | 10.00 | 10.48 | 501604 | 51322 | 4.70% |
| 2024-10-21 | 9.90 | 10.28 | 0.33 | 3.32% | 9.87 | 10.39 | 718837 | 73550 | 6.74% |
| 2024-10-18 | 9.52 | 9.95 | 0.28 | 2.90% | 9.35 | 10.06 | 764083 | 74722 | 7.17% |
| 2024-10-17 | 10.00 | 9.67 | -0.27 | -2.72% | 9.62 | 10.09 | 558665 | 54934 | 5.24% |
| 2024-10-16 | 9.43 | 9.94 | 0.35 | 3.65% | 9.39 | 9.99 | 635618 | 62545 | 5.96% |
| 2024-10-15 | 9.51 | 9.59 | 0.05 | 0.52% | 9.35 | 9.95 | 569161 | 55263 | 5.34% |
| 2024-10-14 | 9.09 | 9.54 | 0.55 | 6.12% | 8.96 | 9.78 | 540991 | 50579 | 5.07% |
| 2024-10-11 | 9.22 | 8.99 | -0.30 | -3.23% | 8.92 | 9.29 | 390049 | 35444 | 3.66% |
| 2024-10-10 | 9.69 | 9.29 | -0.21 | -2.21% | 9.06 | 9.80 | 558043 | 52632 | 5.23% |
| 2024-10-09 | 10.21 | 9.50 | -1.06 | -10.04% | 9.50 | 10.23 | 810873 | 79021 | 7.60% |
| 2024-10-08 | 11.02 | 10.56 | 0.54 | 5.39% | 9.85 | 11.02 | 1140299 | 120298 | 10.69% |
| 2024-09-30 | 9.80 | 10.02 | 0.78 | 8.44% | 9.28 | 10.13 | 1035849 | 100998 | 9.71% |
| 2024-09-27 | 9.03 | 9.24 | 0.27 | 3.01% | 8.87 | 9.28 | 561572 | 50990 | 5.27% |
| 2024-09-26 | 8.70 | 8.97 | 0.33 | 3.82% | 8.60 | 8.98 | 506023 | 44920 | 4.75% |
| 2024-09-25 | 8.63 | 8.64 | 0.08 | 0.93% | 8.61 | 9.04 | 616139 | 54250 | 5.78% |
| 2024-09-24 | 8.25 | 8.56 | 0.32 | 3.88% | 8.25 | 8.68 | 512392 | 43396 | 4.81% |
| 2024-09-23 | 8.46 | 8.24 | -0.33 | -3.85% | 8.21 | 8.49 | 489331 | 40666 | 4.59% |
| 2024-09-20 | 8.14 | 8.57 | 0.45 | 5.54% | 8.10 | 8.90 | 750803 | 63367 | 7.04% |
| 2024-09-19 | 8.05 | 8.12 | 0.07 | 0.87% | 7.93 | 8.24 | 475584 | 38488 | 4.46% |
| 2024-09-18 | 7.98 | 8.05 | 0.05 | 0.63% | 7.85 | 8.16 | 545782 | 43789 | 5.12% |
| 2024-09-13 | 7.79 | 8.00 | 0.21 | 2.70% | 7.71 | 8.39 | 945091 | 75977 | 8.86% |
| 2024-09-12 | 7.16 | 7.79 | 0.71 | 10.03% | 7.13 | 7.79 | 639911 | 48486 | 6.00% |
| 2024-09-11 | 7.20 | 7.08 | -0.15 | -2.07% | 7.05 | 7.22 | 104875 | 7452 | 0.98% |
| 2024-09-10 | 7.16 | 7.23 | 0.07 | 0.98% | 7.01 | 7.27 | 162729 | 11625 | 1.53% |
| 2024-09-09 | 7.11 | 7.16 | 0.03 | 0.42% | 7.03 | 7.27 | 132094 | 9458 | 1.24% |
| 2024-09-06 | 7.26 | 7.13 | -0.11 | -1.52% | 7.10 | 7.28 | 133260 | 9562 | 1.25% |
| 2024-09-05 | 7.28 | 7.24 | -0.04 | -0.55% | 7.21 | 7.37 | 148483 | 10796 | 1.39% |
| 2024-09-04 | 7.27 | 7.28 | -0.04 | -0.55% | 7.23 | 7.43 | 170893 | 12516 | 1.60% |
| 2024-09-03 | 7.23 | 7.32 | 0.09 | 1.24% | 7.19 | 7.38 | 124888 | 9109 | 1.17% |
| 2024-09-02 | 7.59 | 7.23 | -0.35 | -4.62% | 7.21 | 7.64 | 228942 | 16894 | 2.15% |
| 2024-08-30 | 7.27 | 7.58 | 0.30 | 4.12% | 7.26 | 7.70 | 259575 | 19632 | 2.43% |
| 2024-08-29 | 7.11 | 7.28 | 0.26 | 3.70% | 6.97 | 7.40 | 257519 | 18743 | 2.42% |
| 2024-08-28 | 7.09 | 7.02 | -0.13 | -1.82% | 7.01 | 7.23 | 136663 | 9719 | 1.28% |
| 2024-08-27 | 7.34 | 7.15 | -0.20 | -2.72% | 7.12 | 7.34 | 122745 | 8838 | 1.15% |
| 2024-08-26 | 7.24 | 7.35 | 0.14 | 1.94% | 7.16 | 7.39 | 130524 | 9519 | 1.22% |
| 2024-08-23 | 7.11 | 7.21 | 0.08 | 1.12% | 7.06 | 7.23 | 151748 | 10859 | 1.42% |
| 2024-08-22 | 7.23 | 7.13 | -0.09 | -1.25% | 7.11 | 7.28 | 145176 | 10423 | 1.36% |
| 2024-08-21 | 7.26 | 7.22 | -0.01 | -0.14% | 7.19 | 7.31 | 126807 | 9186 | 1.19% |
| 2024-08-20 | 7.43 | 7.23 | -0.24 | -3.21% | 7.20 | 7.51 | 204416 | 14895 | 1.92% |
| 2024-08-19 | 7.44 | 7.47 | -0.02 | -0.27% | 7.38 | 7.56 | 124807 | 9341 | 1.17% |
| 2024-08-16 | 7.61 | 7.49 | -0.14 | -1.83% | 7.46 | 7.65 | 133829 | 10086 | 1.26% |
| 2024-08-15 | 7.53 | 7.63 | 0.10 | 1.33% | 7.42 | 7.70 | 174979 | 13271 | 1.64% |