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 | 12.43 | 12.63 | 0.13 | 1.04% | 12.32 | 12.76 | 49969 | 6243 | 1.67% |
| 2024-11-20 | 11.95 | 12.50 | 0.56 | 4.69% | 11.85 | 12.53 | 73831 | 9051 | 2.46% |
| 2024-11-19 | 11.66 | 11.94 | 0.28 | 2.40% | 11.50 | 11.95 | 71057 | 8319 | 2.37% |
| 2024-11-18 | 12.27 | 11.66 | -0.61 | -4.97% | 11.55 | 12.37 | 81635 | 9660 | 2.72% |
| 2024-11-15 | 12.72 | 12.27 | -0.56 | -4.36% | 12.19 | 13.03 | 80253 | 10121 | 2.68% |
| 2024-11-14 | 13.03 | 12.83 | -0.12 | -0.93% | 12.61 | 13.20 | 105951 | 13708 | 3.53% |
| 2024-11-13 | 12.80 | 12.95 | 0.13 | 1.01% | 12.52 | 13.07 | 89795 | 11527 | 2.99% |
| 2024-11-12 | 13.49 | 12.82 | -0.65 | -4.83% | 12.58 | 13.60 | 145864 | 18957 | 4.86% |
| 2024-11-11 | 13.05 | 13.47 | 0.42 | 3.22% | 12.85 | 13.50 | 125012 | 16590 | 4.17% |
| 2024-11-08 | 13.50 | 13.05 | -0.49 | -3.62% | 12.92 | 13.55 | 147086 | 19425 | 4.90% |
| 2024-11-07 | 13.15 | 13.54 | 0.12 | 0.89% | 13.12 | 13.75 | 119062 | 16125 | 3.97% |
| 2024-11-06 | 13.35 | 13.42 | -0.11 | -0.81% | 13.06 | 13.60 | 114991 | 15321 | 3.83% |
| 2024-11-05 | 13.03 | 13.53 | 0.43 | 3.28% | 13.00 | 13.62 | 118121 | 15812 | 3.94% |
| 2024-11-04 | 13.00 | 13.10 | -0.18 | -1.36% | 12.65 | 13.23 | 121048 | 15702 | 4.03% |
| 2024-11-01 | 14.60 | 13.28 | -1.48 | -10.03% | 13.28 | 14.76 | 154954 | 21385 | 5.17% |
| 2024-10-31 | 14.40 | 14.76 | 0.22 | 1.51% | 14.11 | 15.40 | 178985 | 26770 | 5.97% |
| 2024-10-30 | 14.60 | 14.54 | -0.56 | -3.71% | 14.04 | 14.80 | 174399 | 25151 | 5.81% |
| 2024-10-29 | 15.80 | 15.10 | -1.40 | -8.48% | 15.00 | 16.00 | 266101 | 40976 | 8.87% |
| 2024-10-28 | 16.00 | 16.50 | 0.99 | 6.38% | 15.61 | 17.06 | 380203 | 62176 | 12.67% |
| 2024-10-25 | 14.90 | 15.51 | 1.41 | 10.00% | 14.59 | 15.51 | 80118 | 12171 | 2.67% |
| 2024-10-24 | 13.54 | 14.10 | 0.59 | 4.37% | 13.27 | 14.49 | 241975 | 33783 | 8.07% |
| 2024-10-23 | 13.07 | 13.51 | 0.17 | 1.27% | 12.83 | 14.20 | 227676 | 30651 | 7.59% |
| 2024-10-22 | 13.50 | 13.34 | 0.41 | 3.17% | 12.71 | 14.21 | 325183 | 43477 | 10.84% |
| 2024-10-21 | 11.73 | 12.93 | 1.18 | 10.04% | 11.51 | 12.93 | 181279 | 22673 | 6.04% |
| 2024-10-18 | 11.73 | 11.75 | -0.31 | -2.57% | 11.22 | 12.05 | 221023 | 25832 | 7.37% |
| 2024-10-17 | 11.57 | 12.06 | 0.56 | 4.87% | 11.01 | 12.34 | 284800 | 33016 | 9.49% |
| 2024-10-16 | 11.29 | 11.50 | 0.50 | 4.55% | 11.00 | 11.55 | 201365 | 22722 | 6.71% |
| 2024-10-15 | 10.80 | 11.00 | 0.20 | 1.85% | 10.48 | 11.44 | 201132 | 22365 | 6.70% |
| 2024-10-14 | 10.27 | 10.80 | 0.65 | 6.40% | 10.18 | 10.94 | 158428 | 16748 | 5.28% |
| 2024-10-11 | 10.10 | 10.15 | 0.05 | 0.50% | 9.99 | 10.55 | 136905 | 14084 | 4.56% |
| 2024-10-10 | 10.10 | 10.10 | -0.55 | -5.16% | 9.63 | 10.37 | 174749 | 17468 | 5.82% |
| 2024-10-09 | 11.21 | 10.65 | -1.18 | -9.97% | 10.65 | 11.30 | 141254 | 15267 | 4.71% |
| 2024-10-08 | 13.47 | 11.83 | -0.58 | -4.67% | 11.54 | 13.51 | 376191 | 47008 | 12.54% |
| 2024-09-30 | 11.62 | 12.41 | 0.85 | 7.35% | 11.12 | 12.68 | 374073 | 44840 | 12.47% |
| 2024-09-27 | 11.58 | 11.56 | 0.72 | 6.64% | 11.30 | 11.87 | 315685 | 36576 | 10.52% |
| 2024-09-26 | 9.68 | 10.84 | 0.99 | 10.05% | 9.68 | 10.84 | 245111 | 25879 | 8.17% |
| 2024-09-25 | 9.80 | 9.85 | 0.01 | 0.10% | 9.80 | 10.53 | 247939 | 25062 | 8.26% |
| 2024-09-24 | 9.70 | 9.84 | 0.24 | 2.50% | 9.35 | 10.37 | 219753 | 21607 | 7.33% |
| 2024-09-23 | 9.55 | 9.60 | -0.42 | -4.19% | 9.22 | 9.87 | 185214 | 17758 | 6.17% |
| 2024-09-20 | 9.50 | 10.02 | 0.46 | 4.81% | 9.29 | 10.10 | 254761 | 24930 | 8.49% |
| 2024-09-19 | 9.27 | 9.56 | -0.74 | -7.18% | 9.27 | 10.15 | 285118 | 27475 | 9.50% |
| 2024-09-18 | 9.10 | 10.30 | 0.52 | 5.32% | 8.80 | 10.76 | 368753 | 35890 | 12.29% |
| 2024-09-13 | 9.01 | 9.78 | 0.89 | 10.01% | 9.00 | 9.78 | 234745 | 22370 | 7.82% |
| 2024-09-12 | 8.19 | 8.89 | 0.81 | 10.02% | 8.12 | 8.89 | 94486 | 8310 | 3.15% |
| 2024-09-11 | 8.07 | 8.08 | 0.03 | 0.37% | 7.90 | 8.20 | 25077 | 2026 | 0.84% |
| 2024-09-10 | 8.50 | 8.05 | -0.34 | -4.05% | 8.05 | 8.52 | 44520 | 3661 | 1.48% |
| 2024-09-09 | 8.04 | 8.39 | 0.31 | 3.84% | 7.87 | 8.49 | 60525 | 5042 | 2.02% |
| 2024-09-06 | 8.06 | 8.08 | 0.04 | 0.50% | 8.00 | 8.20 | 29656 | 2399 | 0.99% |
| 2024-09-05 | 8.62 | 8.04 | -0.12 | -1.47% | 7.99 | 8.65 | 48824 | 3969 | 1.63% |
| 2024-09-04 | 8.08 | 8.16 | 0.09 | 1.12% | 8.08 | 8.55 | 63785 | 5318 | 2.13% |
| 2024-09-03 | 7.73 | 8.07 | 0.24 | 3.07% | 7.72 | 8.20 | 51391 | 4125 | 1.71% |
| 2024-09-02 | 7.93 | 7.83 | -0.17 | -2.13% | 7.78 | 7.99 | 39155 | 3072 | 1.31% |
| 2024-08-30 | 7.80 | 8.00 | 0.05 | 0.63% | 7.66 | 8.28 | 64482 | 5160 | 2.15% |
| 2024-08-29 | 7.91 | 7.95 | -0.05 | -0.63% | 7.70 | 8.18 | 64181 | 5060 | 2.14% |
| 2024-08-28 | 7.98 | 8.00 | -0.27 | -3.26% | 7.81 | 8.10 | 50830 | 4031 | 1.69% |
| 2024-08-27 | 8.48 | 8.27 | -0.30 | -3.50% | 7.94 | 8.93 | 91123 | 7547 | 3.04% |
| 2024-08-26 | 7.87 | 8.57 | 0.69 | 8.76% | 7.51 | 8.61 | 91212 | 7375 | 3.04% |
| 2024-08-23 | 7.93 | 7.88 | -0.12 | -1.50% | 7.78 | 8.00 | 26385 | 2084 | 0.88% |
| 2024-08-22 | 8.19 | 8.00 | -0.09 | -1.11% | 7.92 | 8.26 | 27964 | 2252 | 0.93% |
| 2024-08-21 | 8.07 | 8.09 | 0.04 | 0.50% | 7.93 | 8.14 | 42858 | 3433 | 1.43% |
| 2024-08-20 | 8.36 | 8.05 | -0.39 | -4.62% | 8.04 | 8.49 | 47616 | 3906 | 1.59% |
| 2024-08-19 | 8.74 | 8.44 | -0.50 | -5.59% | 8.28 | 8.85 | 73499 | 6251 | 2.45% |
| 2024-08-16 | 8.61 | 8.94 | 0.26 | 3.00% | 8.61 | 9.07 | 81899 | 7286 | 2.73% |
| 2024-08-15 | 8.54 | 8.68 | 0.14 | 1.64% | 8.42 | 8.73 | 32604 | 2801 | 1.09% |
| 2024-08-14 | 8.61 | 8.54 | -0.08 | -0.93% | 8.50 | 8.68 | 20585 | 1766 | 0.69% |
| 2024-08-13 | 8.54 | 8.62 | 0.08 | 0.94% | 8.37 | 8.62 | 24985 | 2126 | 0.83% |