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 | 11.07 | 11.15 | 0.09 | 0.81% | 11.00 | 11.36 | 505973 | 56474 | 5.75% |
| 2024-11-20 | 10.67 | 11.06 | 0.39 | 3.66% | 10.53 | 11.20 | 536170 | 58612 | 6.09% |
| 2024-11-19 | 10.22 | 10.67 | 0.44 | 4.30% | 10.13 | 10.68 | 535591 | 56092 | 6.08% |
| 2024-11-18 | 10.98 | 10.23 | -0.84 | -7.59% | 10.08 | 11.05 | 805860 | 84050 | 9.15% |
| 2024-11-15 | 12.04 | 11.07 | -1.23 | -10.00% | 11.07 | 12.19 | 869759 | 98809 | 9.88% |
| 2024-11-14 | 12.47 | 12.30 | -0.16 | -1.28% | 12.21 | 12.71 | 537692 | 66802 | 6.11% |
| 2024-11-13 | 12.21 | 12.46 | 0.16 | 1.30% | 12.10 | 12.47 | 516160 | 63633 | 5.86% |
| 2024-11-12 | 12.68 | 12.30 | -0.55 | -4.28% | 12.15 | 12.68 | 818729 | 101511 | 9.30% |
| 2024-11-11 | 12.48 | 12.85 | 0.38 | 3.05% | 12.15 | 13.13 | 1117372 | 141022 | 12.69% |
| 2024-11-08 | 12.02 | 12.47 | 0.54 | 4.53% | 12.02 | 12.71 | 1241172 | 154429 | 14.10% |
| 2024-11-07 | 12.00 | 11.93 | -0.17 | -1.40% | 11.67 | 12.32 | 1067599 | 126572 | 12.13% |
| 2024-11-06 | 12.65 | 12.10 | -0.60 | -4.72% | 12.01 | 12.77 | 1333939 | 164684 | 15.15% |
| 2024-11-05 | 12.36 | 12.70 | -0.42 | -3.20% | 12.27 | 13.28 | 1611151 | 204691 | 18.30% |
| 2024-11-04 | 13.12 | 13.12 | -1.46 | -10.01% | 13.12 | 13.66 | 656719 | 86483 | 7.46% |
| 2024-11-01 | 15.56 | 14.58 | -1.62 | -10.00% | 14.58 | 15.59 | 673374 | 100869 | 7.65% |
| 2024-10-31 | 14.80 | 16.20 | 0.91 | 5.95% | 14.65 | 16.82 | 2023577 | 326703 | 22.98% |
| 2024-10-30 | 12.95 | 15.29 | 1.01 | 7.07% | 12.95 | 15.70 | 2635674 | 382603 | 29.94% |
| 2024-10-29 | 13.88 | 14.28 | 1.21 | 9.26% | 13.49 | 14.38 | 1857007 | 264416 | 21.09% |
| 2024-10-28 | 13.07 | 13.07 | 1.19 | 10.02% | 12.40 | 13.07 | 1742645 | 227067 | 19.79% |
| 2024-10-25 | 11.88 | 11.88 | 1.08 | 10.00% | 11.88 | 11.88 | 81322 | 9661 | 0.92% |
| 2024-10-24 | 10.50 | 10.80 | 0.98 | 9.98% | 10.36 | 10.80 | 433773 | 46034 | 4.93% |
| 2024-10-23 | 8.80 | 9.82 | 0.89 | 9.97% | 8.60 | 9.82 | 770835 | 72317 | 8.75% |
| 2024-10-22 | 9.06 | 8.93 | -0.13 | -1.43% | 8.71 | 9.29 | 823148 | 73547 | 9.35% |
| 2024-10-21 | 8.59 | 9.06 | 0.50 | 5.84% | 8.59 | 9.18 | 1062407 | 94546 | 12.07% |
| 2024-10-18 | 8.28 | 8.56 | 0.00 | 0.00% | 8.24 | 8.80 | 1037851 | 87546 | 11.79% |
| 2024-10-17 | 9.40 | 8.56 | -0.09 | -1.04% | 8.54 | 9.40 | 1513943 | 134880 | 17.20% |
| 2024-10-16 | 8.50 | 8.65 | 0.79 | 10.05% | 8.15 | 8.65 | 689370 | 58590 | 7.83% |
| 2024-10-15 | 7.73 | 7.86 | 0.02 | 0.26% | 7.61 | 8.25 | 668281 | 52999 | 7.59% |
| 2024-10-14 | 7.53 | 7.84 | 0.37 | 4.95% | 7.33 | 7.84 | 556676 | 42387 | 6.32% |
| 2024-10-11 | 7.90 | 7.47 | -0.67 | -8.23% | 7.33 | 7.94 | 728762 | 55501 | 8.28% |
| 2024-10-10 | 8.78 | 8.14 | -0.81 | -9.05% | 8.06 | 9.00 | 1045884 | 87699 | 11.88% |
| 2024-10-09 | 8.80 | 8.95 | 0.09 | 1.02% | 8.13 | 9.40 | 1640856 | 146967 | 18.64% |
| 2024-10-08 | 8.70 | 8.86 | 0.81 | 10.06% | 8.19 | 8.86 | 1775903 | 152346 | 20.17% |
| 2024-09-30 | 7.38 | 8.05 | 0.61 | 8.20% | 7.37 | 8.11 | 1860676 | 144665 | 21.13% |
| 2024-09-27 | 7.09 | 7.44 | -0.14 | -1.85% | 7.09 | 7.78 | 1673343 | 123017 | 19.01% |
| 2024-09-26 | 7.58 | 7.58 | -0.84 | -9.98% | 7.58 | 7.58 | 267136 | 20248 | 3.03% |
| 2024-09-25 | 10.29 | 8.42 | -0.93 | -9.95% | 8.42 | 10.29 | 2473294 | 223819 | 28.09% |
| 2024-09-24 | 9.35 | 9.35 | 0.85 | 10.00% | 9.15 | 9.35 | 2395148 | 223657 | 27.20% |
| 2024-09-23 | 8.50 | 8.50 | 0.77 | 9.96% | 8.50 | 8.50 | 89326 | 7592 | 1.01% |
| 2024-09-20 | 7.73 | 7.73 | 0.70 | 9.96% | 7.73 | 7.73 | 131682 | 10178 | 1.50% |
| 2024-09-19 | 7.03 | 7.03 | 0.64 | 10.02% | 7.03 | 7.03 | 181044 | 12727 | 2.06% |
| 2024-09-18 | 6.21 | 6.39 | 0.58 | 9.98% | 6.11 | 6.39 | 237179 | 14923 | 2.69% |
| 2024-09-13 | 5.33 | 5.81 | 0.53 | 10.04% | 5.28 | 5.81 | 273872 | 15581 | 3.11% |
| 2024-09-12 | 5.11 | 5.28 | 0.21 | 4.14% | 5.08 | 5.55 | 212196 | 11305 | 2.41% |
| 2024-09-11 | 5.10 | 5.07 | -0.06 | -1.17% | 5.06 | 5.13 | 28014 | 1425 | 0.32% |
| 2024-09-10 | 5.03 | 5.13 | 0.11 | 2.19% | 4.98 | 5.15 | 47959 | 2424 | 0.54% |
| 2024-09-09 | 5.10 | 5.02 | -0.08 | -1.57% | 5.00 | 5.12 | 47609 | 2403 | 0.54% |
| 2024-09-06 | 5.17 | 5.10 | -0.07 | -1.35% | 5.08 | 5.19 | 34848 | 1785 | 0.40% |
| 2024-09-05 | 5.10 | 5.17 | 0.08 | 1.57% | 5.09 | 5.19 | 34618 | 1783 | 0.39% |
| 2024-09-04 | 5.12 | 5.09 | -0.04 | -0.78% | 5.07 | 5.14 | 31892 | 1628 | 0.36% |
| 2024-09-03 | 5.15 | 5.13 | 0.03 | 0.59% | 5.07 | 5.15 | 41685 | 2129 | 0.47% |
| 2024-09-02 | 5.19 | 5.10 | -0.09 | -1.73% | 5.10 | 5.22 | 44867 | 2311 | 0.51% |
| 2024-08-30 | 5.09 | 5.19 | 0.11 | 2.17% | 5.09 | 5.23 | 67840 | 3514 | 0.77% |
| 2024-08-29 | 4.98 | 5.08 | 0.09 | 1.80% | 4.95 | 5.09 | 44472 | 2245 | 0.51% |
| 2024-08-28 | 4.86 | 4.99 | 0.03 | 0.60% | 4.86 | 4.99 | 54316 | 2677 | 0.62% |
| 2024-08-27 | 5.06 | 4.96 | -0.11 | -2.17% | 4.94 | 5.10 | 54548 | 2728 | 0.62% |
| 2024-08-26 | 5.05 | 5.07 | 0.00 | 0.00% | 5.02 | 5.10 | 40985 | 2078 | 0.47% |
| 2024-08-23 | 5.07 | 5.07 | 0.06 | 1.20% | 4.93 | 5.12 | 58077 | 2924 | 0.66% |
| 2024-08-22 | 5.12 | 5.01 | -0.10 | -1.96% | 5.00 | 5.17 | 47288 | 2402 | 0.54% |
| 2024-08-21 | 5.10 | 5.11 | -0.02 | -0.39% | 5.08 | 5.20 | 39725 | 2042 | 0.45% |
| 2024-08-20 | 5.15 | 5.13 | -0.03 | -0.58% | 5.12 | 5.20 | 47652 | 2452 | 0.54% |
| 2024-08-19 | 5.12 | 5.16 | 0.02 | 0.39% | 5.10 | 5.21 | 40267 | 2080 | 0.46% |
| 2024-08-16 | 5.16 | 5.14 | -0.03 | -0.58% | 5.13 | 5.22 | 37691 | 1950 | 0.43% |
| 2024-08-15 | 5.08 | 5.17 | 0.09 | 1.77% | 5.04 | 5.23 | 71280 | 3677 | 0.81% |
| 2024-08-14 | 5.05 | 5.08 | 0.03 | 0.59% | 5.03 | 5.12 | 35872 | 1824 | 0.41% |
| 2024-08-13 | 5.02 | 5.05 | 0.02 | 0.40% | 4.99 | 5.08 | 40284 | 2024 | 0.46% |