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 | 12.52 | 13.20 | 1.20 | 10.00% | 12.35 | 13.20 | 302491 | 39077 | 9.39% |
| 2024-11-20 | 11.53 | 12.00 | 0.44 | 3.81% | 11.51 | 12.01 | 114445 | 13591 | 3.55% |
| 2024-11-19 | 11.28 | 11.56 | 0.36 | 3.21% | 11.17 | 11.56 | 56546 | 6436 | 1.76% |
| 2024-11-18 | 11.55 | 11.20 | -0.24 | -2.10% | 11.15 | 11.72 | 59671 | 6785 | 1.85% |
| 2024-11-15 | 11.56 | 11.44 | -0.19 | -1.63% | 11.41 | 11.79 | 58914 | 6854 | 1.83% |
| 2024-11-14 | 11.90 | 11.63 | -0.39 | -3.24% | 11.62 | 12.25 | 74960 | 8923 | 2.33% |
| 2024-11-13 | 11.93 | 12.02 | -0.01 | -0.08% | 11.68 | 12.18 | 80972 | 9654 | 2.51% |
| 2024-11-12 | 12.17 | 12.03 | -0.13 | -1.07% | 11.91 | 12.43 | 105335 | 12858 | 3.27% |
| 2024-11-11 | 11.90 | 12.16 | 0.19 | 1.59% | 11.86 | 12.16 | 113401 | 13659 | 3.52% |
| 2024-11-08 | 12.08 | 11.97 | -0.07 | -0.58% | 11.92 | 12.37 | 114166 | 13815 | 3.55% |
| 2024-11-07 | 11.83 | 12.04 | 0.05 | 0.42% | 11.72 | 12.05 | 92292 | 11037 | 2.87% |
| 2024-11-06 | 12.02 | 11.99 | -0.02 | -0.17% | 11.85 | 12.22 | 122378 | 14747 | 3.80% |
| 2024-11-05 | 11.70 | 12.01 | 0.20 | 1.69% | 11.69 | 12.05 | 161144 | 19182 | 5.00% |
| 2024-11-04 | 12.00 | 11.81 | -0.01 | -0.08% | 11.46 | 12.01 | 148497 | 17309 | 4.61% |
| 2024-11-01 | 11.48 | 11.82 | 0.28 | 2.43% | 11.36 | 12.37 | 224730 | 26678 | 6.98% |
| 2024-10-31 | 11.37 | 11.54 | 0.16 | 1.41% | 11.35 | 11.56 | 82145 | 9442 | 2.55% |
| 2024-10-30 | 11.20 | 11.38 | 0.10 | 0.89% | 11.16 | 11.45 | 77773 | 8822 | 2.42% |
| 2024-10-29 | 11.58 | 11.28 | -0.33 | -2.84% | 11.24 | 11.71 | 112664 | 12846 | 3.50% |
| 2024-10-28 | 11.42 | 11.61 | 0.14 | 1.22% | 11.37 | 11.64 | 105983 | 12215 | 3.29% |
| 2024-10-25 | 11.09 | 11.47 | 0.32 | 2.87% | 11.09 | 11.60 | 125881 | 14309 | 3.91% |
| 2024-10-24 | 11.15 | 11.15 | 0.14 | 1.27% | 11.03 | 11.35 | 91746 | 10268 | 2.85% |
| 2024-10-23 | 11.22 | 11.01 | -0.23 | -2.05% | 10.96 | 11.22 | 115721 | 12795 | 3.59% |
| 2024-10-22 | 11.00 | 11.24 | 0.69 | 6.54% | 10.93 | 11.30 | 207960 | 23124 | 6.46% |
| 2024-10-21 | 10.33 | 10.55 | 0.22 | 2.13% | 10.33 | 10.65 | 92007 | 9667 | 2.86% |
| 2024-10-18 | 10.10 | 10.33 | 0.19 | 1.87% | 10.09 | 10.46 | 81125 | 8347 | 2.52% |
| 2024-10-17 | 10.35 | 10.14 | -0.23 | -2.22% | 10.11 | 10.48 | 67590 | 6946 | 2.10% |
| 2024-10-16 | 10.11 | 10.37 | 0.17 | 1.67% | 10.06 | 10.52 | 70359 | 7254 | 2.19% |
| 2024-10-15 | 10.42 | 10.20 | -0.22 | -2.11% | 10.20 | 10.50 | 54699 | 5645 | 1.70% |
| 2024-10-14 | 10.15 | 10.42 | 0.29 | 2.86% | 10.08 | 10.44 | 58494 | 6015 | 1.82% |
| 2024-10-11 | 10.56 | 10.13 | -0.47 | -4.43% | 10.03 | 10.60 | 78679 | 8069 | 2.44% |
| 2024-10-10 | 10.61 | 10.60 | 0.03 | 0.28% | 10.31 | 10.96 | 110476 | 11767 | 3.43% |
| 2024-10-09 | 11.39 | 10.57 | -1.17 | -9.97% | 10.57 | 11.39 | 152453 | 16642 | 4.73% |
| 2024-10-08 | 12.20 | 11.74 | 0.64 | 5.77% | 11.14 | 12.21 | 195048 | 22914 | 6.06% |
| 2024-09-30 | 10.58 | 11.10 | 0.91 | 8.93% | 10.43 | 11.19 | 156489 | 16966 | 4.86% |
| 2024-09-27 | 9.74 | 10.20 | 0.55 | 5.70% | 9.74 | 10.23 | 72868 | 7315 | 2.26% |
| 2024-09-26 | 9.40 | 9.65 | 0.27 | 2.88% | 9.35 | 9.65 | 46292 | 4407 | 1.44% |
| 2024-09-25 | 9.38 | 9.38 | 0.08 | 0.86% | 9.36 | 9.63 | 60936 | 5788 | 1.89% |
| 2024-09-24 | 8.96 | 9.30 | 0.38 | 4.26% | 8.96 | 9.31 | 51252 | 4694 | 1.59% |
| 2024-09-23 | 8.99 | 8.92 | 0.02 | 0.22% | 8.83 | 8.99 | 19778 | 1761 | 0.61% |
| 2024-09-20 | 8.96 | 8.90 | -0.07 | -0.78% | 8.82 | 9.00 | 29895 | 2656 | 0.93% |
| 2024-09-19 | 8.69 | 8.97 | 0.36 | 4.18% | 8.61 | 8.97 | 42967 | 3803 | 1.33% |
| 2024-09-18 | 8.73 | 8.61 | -0.09 | -1.03% | 8.47 | 8.74 | 31309 | 2684 | 0.97% |
| 2024-09-13 | 8.95 | 8.70 | -0.23 | -2.58% | 8.70 | 9.01 | 33013 | 2900 | 1.03% |
| 2024-09-12 | 8.93 | 8.93 | -0.09 | -1.00% | 8.91 | 9.11 | 29751 | 2682 | 0.92% |
| 2024-09-11 | 8.97 | 9.02 | 0.10 | 1.12% | 8.88 | 9.08 | 39291 | 3533 | 1.22% |
| 2024-09-10 | 8.90 | 8.92 | 0.06 | 0.68% | 8.71 | 8.99 | 36026 | 3184 | 1.12% |
| 2024-09-09 | 8.95 | 8.86 | -0.07 | -0.78% | 8.83 | 9.02 | 33196 | 2959 | 1.03% |
| 2024-09-06 | 9.14 | 8.93 | -0.23 | -2.51% | 8.93 | 9.14 | 37507 | 3375 | 1.16% |
| 2024-09-05 | 9.16 | 9.16 | -0.03 | -0.33% | 9.09 | 9.27 | 35013 | 3206 | 1.09% |
| 2024-09-04 | 9.21 | 9.19 | -0.08 | -0.86% | 9.15 | 9.37 | 36357 | 3359 | 1.13% |
| 2024-09-03 | 9.26 | 9.27 | 0.01 | 0.11% | 9.19 | 9.39 | 29263 | 2718 | 0.91% |
| 2024-09-02 | 9.43 | 9.26 | -0.17 | -1.80% | 9.26 | 9.50 | 33455 | 3140 | 1.04% |
| 2024-08-30 | 9.30 | 9.43 | 0.10 | 1.07% | 9.25 | 9.55 | 53229 | 5028 | 1.65% |
| 2024-08-29 | 9.09 | 9.33 | 0.15 | 1.63% | 9.06 | 9.34 | 37137 | 3436 | 1.15% |
| 2024-08-28 | 9.00 | 9.18 | 0.13 | 1.44% | 9.00 | 9.24 | 35052 | 3213 | 1.09% |
| 2024-08-27 | 9.27 | 9.05 | -0.24 | -2.58% | 9.02 | 9.27 | 29043 | 2655 | 0.90% |
| 2024-08-26 | 8.93 | 9.29 | 0.36 | 4.03% | 8.93 | 9.31 | 41331 | 3810 | 1.28% |
| 2024-08-23 | 9.01 | 8.93 | -0.08 | -0.89% | 8.88 | 9.10 | 27632 | 2472 | 0.86% |
| 2024-08-22 | 9.19 | 9.01 | -0.21 | -2.28% | 9.01 | 9.23 | 24981 | 2273 | 0.78% |
| 2024-08-21 | 9.11 | 9.22 | 0.11 | 1.21% | 9.02 | 9.25 | 26088 | 2390 | 0.81% |
| 2024-08-20 | 9.27 | 9.11 | -0.16 | -1.73% | 9.10 | 9.36 | 27829 | 2557 | 0.86% |
| 2024-08-19 | 9.26 | 9.27 | 0.00 | 0.00% | 9.22 | 9.38 | 22500 | 2093 | 0.70% |
| 2024-08-16 | 9.42 | 9.27 | -0.13 | -1.38% | 9.27 | 9.45 | 27467 | 2567 | 0.85% |
| 2024-08-15 | 9.18 | 9.40 | 0.15 | 1.62% | 9.11 | 9.43 | 34145 | 3179 | 1.06% |
| 2024-08-14 | 9.58 | 9.25 | -0.20 | -2.12% | 9.23 | 9.58 | 40665 | 3795 | 1.26% |
| 2024-08-13 | 9.38 | 9.45 | 0.07 | 0.75% | 9.28 | 9.49 | 22062 | 2069 | 0.69% |