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 | 12.68 | 12.74 | -0.26 | -2.00% | 12.48 | 13.36 | 829938 | 106635 | 14.00% |
| 2024-11-20 | 12.25 | 13.00 | 0.77 | 6.30% | 12.12 | 13.37 | 962389 | 123178 | 16.23% |
| 2024-11-19 | 11.81 | 12.23 | 0.44 | 3.73% | 11.45 | 12.25 | 627905 | 75211 | 10.59% |
| 2024-11-18 | 11.96 | 11.79 | 0.01 | 0.08% | 11.11 | 12.30 | 678241 | 78979 | 11.44% |
| 2024-11-15 | 12.10 | 11.78 | -0.46 | -3.76% | 11.65 | 12.60 | 499652 | 61019 | 8.43% |
| 2024-11-14 | 12.80 | 12.24 | -0.84 | -6.42% | 12.19 | 12.98 | 527659 | 66402 | 8.90% |
| 2024-11-13 | 13.35 | 13.08 | -0.69 | -5.01% | 12.81 | 13.35 | 734492 | 95897 | 12.39% |
| 2024-11-12 | 13.09 | 13.77 | 0.57 | 4.32% | 13.05 | 14.40 | 1381130 | 188771 | 23.29% |
| 2024-11-11 | 13.08 | 13.20 | -0.41 | -3.01% | 12.42 | 13.30 | 972265 | 126267 | 16.40% |
| 2024-11-08 | 12.87 | 13.61 | 0.71 | 5.50% | 12.80 | 14.13 | 1332742 | 179298 | 22.48% |
| 2024-11-07 | 13.60 | 12.90 | -1.35 | -9.47% | 12.83 | 13.61 | 1412498 | 183591 | 23.82% |
| 2024-11-06 | 13.51 | 14.25 | 0.34 | 2.44% | 13.51 | 14.90 | 1631885 | 233437 | 27.52% |
| 2024-11-05 | 14.31 | 13.91 | -0.09 | -0.64% | 13.50 | 14.97 | 2167483 | 308683 | 36.55% |
| 2024-11-04 | 11.46 | 14.00 | 1.27 | 9.98% | 11.46 | 14.00 | 1879243 | 251270 | 31.69% |
| 2024-11-01 | 14.15 | 12.73 | -1.41 | -9.97% | 12.73 | 15.44 | 1840464 | 256585 | 31.04% |
| 2024-10-31 | 14.14 | 14.14 | 1.29 | 10.04% | 13.32 | 14.14 | 1008401 | 141637 | 17.01% |
| 2024-10-30 | 12.85 | 12.85 | 1.17 | 10.02% | 12.85 | 12.85 | 55458 | 7126 | 0.94% |
| 2024-10-29 | 11.36 | 11.68 | 1.06 | 9.98% | 10.80 | 11.68 | 910803 | 103411 | 15.36% |
| 2024-10-28 | 9.50 | 10.62 | 0.97 | 10.05% | 9.36 | 10.62 | 1126182 | 112783 | 18.99% |
| 2024-10-25 | 9.88 | 9.65 | -0.22 | -2.23% | 9.55 | 9.99 | 735652 | 71237 | 12.41% |
| 2024-10-24 | 9.21 | 9.87 | 0.55 | 5.90% | 9.10 | 10.20 | 1151306 | 110548 | 19.42% |
| 2024-10-23 | 9.47 | 9.32 | -0.53 | -5.38% | 9.20 | 9.56 | 885311 | 83142 | 14.93% |
| 2024-10-22 | 10.00 | 9.85 | -0.27 | -2.67% | 9.45 | 10.40 | 1312560 | 130254 | 22.13% |
| 2024-10-21 | 9.88 | 10.12 | -0.21 | -2.03% | 9.80 | 10.59 | 1498090 | 151702 | 25.26% |
| 2024-10-18 | 10.09 | 10.33 | 0.04 | 0.39% | 9.75 | 11.00 | 2166868 | 221659 | 36.54% |
| 2024-10-17 | 9.26 | 10.29 | 0.71 | 7.41% | 9.14 | 10.54 | 1959874 | 200731 | 33.05% |
| 2024-10-16 | 8.86 | 9.58 | 0.87 | 9.99% | 8.79 | 9.58 | 1903266 | 178786 | 32.10% |
| 2024-10-15 | 8.50 | 8.71 | 0.79 | 9.97% | 8.27 | 8.71 | 1001088 | 85967 | 16.88% |
| 2024-10-14 | 7.21 | 7.92 | 0.72 | 10.00% | 7.20 | 7.92 | 682271 | 53056 | 11.51% |
| 2024-10-11 | 7.58 | 7.20 | -0.41 | -5.39% | 7.10 | 7.58 | 398886 | 29127 | 6.73% |
| 2024-10-10 | 7.80 | 7.61 | -0.39 | -4.88% | 7.40 | 8.15 | 513886 | 39552 | 8.67% |
| 2024-10-09 | 8.87 | 8.00 | -0.89 | -10.01% | 8.00 | 8.87 | 688180 | 57092 | 11.61% |
| 2024-10-08 | 8.89 | 8.89 | 0.81 | 10.02% | 8.10 | 8.89 | 1085052 | 94152 | 18.30% |
| 2024-09-30 | 7.60 | 8.08 | 0.69 | 9.34% | 7.32 | 8.10 | 1089397 | 84255 | 18.37% |
| 2024-09-27 | 7.16 | 7.39 | 0.23 | 3.21% | 7.07 | 7.67 | 607622 | 44512 | 10.25% |
| 2024-09-26 | 6.91 | 7.16 | 0.09 | 1.27% | 6.88 | 7.25 | 824798 | 58584 | 13.91% |
| 2024-09-25 | 6.85 | 7.07 | 0.07 | 1.00% | 6.84 | 7.30 | 981285 | 69129 | 16.55% |
| 2024-09-24 | 6.77 | 7.00 | -0.10 | -1.41% | 6.70 | 7.17 | 1046018 | 72624 | 17.64% |
| 2024-09-23 | 6.75 | 7.10 | 0.65 | 10.08% | 6.70 | 7.10 | 1153043 | 80575 | 19.44% |
| 2024-09-20 | 5.87 | 6.45 | 0.59 | 10.07% | 5.86 | 6.45 | 372183 | 23772 | 6.28% |
| 2024-09-19 | 5.78 | 5.86 | 0.13 | 2.27% | 5.71 | 5.86 | 124965 | 7259 | 2.11% |
| 2024-09-18 | 5.89 | 5.73 | -0.16 | -2.72% | 5.66 | 5.90 | 139634 | 8017 | 2.35% |
| 2024-09-13 | 6.05 | 5.89 | -0.19 | -3.13% | 5.84 | 6.07 | 182598 | 10816 | 3.08% |
| 2024-09-12 | 5.89 | 6.08 | 0.19 | 3.23% | 5.82 | 6.08 | 223380 | 13301 | 3.77% |
| 2024-09-11 | 6.08 | 5.89 | -0.20 | -3.28% | 5.88 | 6.08 | 165092 | 9813 | 2.78% |
| 2024-09-10 | 6.16 | 6.09 | -0.04 | -0.65% | 5.94 | 6.18 | 213633 | 12867 | 3.60% |
| 2024-09-09 | 6.35 | 6.13 | -0.08 | -1.29% | 6.09 | 6.40 | 274854 | 17072 | 4.64% |
| 2024-09-06 | 6.30 | 6.21 | -0.10 | -1.58% | 6.08 | 6.32 | 370206 | 22880 | 6.24% |
| 2024-09-05 | 6.10 | 6.31 | 0.21 | 3.44% | 6.10 | 6.58 | 541521 | 34387 | 9.13% |
| 2024-09-04 | 6.17 | 6.10 | -0.12 | -1.93% | 5.98 | 6.35 | 286873 | 17477 | 4.84% |
| 2024-09-03 | 6.13 | 6.22 | 0.09 | 1.47% | 6.08 | 6.25 | 254420 | 15720 | 4.29% |
| 2024-09-02 | 6.09 | 6.13 | -0.05 | -0.81% | 6.09 | 6.37 | 373832 | 23178 | 6.30% |
| 2024-08-30 | 5.87 | 6.18 | 0.36 | 6.19% | 5.87 | 6.40 | 503242 | 30982 | 8.49% |
| 2024-08-29 | 5.67 | 5.82 | 0.18 | 3.19% | 5.59 | 5.89 | 218193 | 12628 | 3.68% |
| 2024-08-28 | 5.59 | 5.64 | 0.02 | 0.36% | 5.58 | 5.69 | 93236 | 5250 | 1.57% |
| 2024-08-27 | 5.81 | 5.62 | -0.28 | -4.75% | 5.62 | 5.86 | 189155 | 10778 | 3.19% |
| 2024-08-26 | 5.79 | 5.90 | 0.12 | 2.08% | 5.71 | 5.99 | 210325 | 12317 | 3.55% |
| 2024-08-23 | 5.68 | 5.78 | 0.07 | 1.23% | 5.50 | 5.85 | 219426 | 12452 | 3.70% |
| 2024-08-22 | 5.70 | 5.71 | 0.01 | 0.18% | 5.68 | 5.82 | 140309 | 8051 | 2.37% |
| 2024-08-21 | 5.70 | 5.70 | -0.01 | -0.18% | 5.65 | 5.77 | 102366 | 5850 | 1.73% |
| 2024-08-20 | 5.79 | 5.71 | -0.04 | -0.70% | 5.68 | 5.82 | 141484 | 8115 | 2.39% |
| 2024-08-19 | 5.95 | 5.75 | -0.20 | -3.36% | 5.75 | 5.95 | 177462 | 10318 | 2.99% |
| 2024-08-16 | 6.01 | 5.95 | -0.05 | -0.83% | 5.94 | 6.14 | 236384 | 14281 | 3.99% |
| 2024-08-15 | 5.80 | 6.00 | 0.14 | 2.39% | 5.80 | 6.10 | 260899 | 15601 | 4.40% |
| 2024-08-14 | 5.75 | 5.86 | 0.11 | 1.91% | 5.72 | 5.89 | 182883 | 10654 | 3.08% |
| 2024-08-13 | 5.70 | 5.75 | 0.04 | 0.70% | 5.66 | 5.76 | 96401 | 5504 | 1.63% |