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 | 13.24 | 12.83 | -0.45 | -3.39% | 12.47 | 13.50 | 245259 | 31381 | 9.12% |
| 2024-11-20 | 13.49 | 13.28 | 0.38 | 2.95% | 12.90 | 13.93 | 491542 | 66414 | 18.28% |
| 2024-11-19 | 10.92 | 12.90 | 2.15 | 20.00% | 10.92 | 12.90 | 439940 | 53243 | 16.36% |
| 2024-11-18 | 10.64 | 10.75 | 0.11 | 1.03% | 10.10 | 11.18 | 127747 | 13628 | 4.75% |
| 2024-11-15 | 11.45 | 10.64 | -0.89 | -7.72% | 10.62 | 11.59 | 151444 | 16743 | 5.63% |
| 2024-11-14 | 11.84 | 11.53 | -0.32 | -2.70% | 11.45 | 12.09 | 124948 | 14746 | 4.65% |
| 2024-11-13 | 11.80 | 11.85 | -0.15 | -1.25% | 11.46 | 11.95 | 138066 | 16143 | 5.13% |
| 2024-11-12 | 12.80 | 12.00 | -0.60 | -4.76% | 11.69 | 12.80 | 262390 | 31420 | 9.76% |
| 2024-11-11 | 11.67 | 12.60 | 0.77 | 6.51% | 11.67 | 12.73 | 311221 | 38799 | 11.57% |
| 2024-11-08 | 11.60 | 11.83 | -0.08 | -0.67% | 11.60 | 12.60 | 294914 | 35747 | 10.97% |
| 2024-11-07 | 11.75 | 11.91 | -0.04 | -0.33% | 11.44 | 13.14 | 328490 | 39501 | 12.21% |
| 2024-11-06 | 12.05 | 11.95 | 0.99 | 9.03% | 11.60 | 12.72 | 536203 | 65021 | 19.94% |
| 2024-11-05 | 9.16 | 10.96 | 1.83 | 20.04% | 9.01 | 10.96 | 289598 | 29465 | 10.77% |
| 2024-11-04 | 9.20 | 9.13 | -0.08 | -0.87% | 8.91 | 9.31 | 116620 | 10635 | 4.34% |
| 2024-11-01 | 9.41 | 9.21 | -0.27 | -2.85% | 9.18 | 10.28 | 190316 | 18536 | 7.08% |
| 2024-10-31 | 8.90 | 9.48 | 0.48 | 5.33% | 8.90 | 9.57 | 120305 | 11255 | 4.47% |
| 2024-10-30 | 9.01 | 9.00 | -0.03 | -0.33% | 8.88 | 9.28 | 81459 | 7389 | 3.03% |
| 2024-10-29 | 9.50 | 9.03 | -0.51 | -5.35% | 9.03 | 9.56 | 102796 | 9538 | 3.82% |
| 2024-10-28 | 9.41 | 9.54 | 0.07 | 0.74% | 9.30 | 9.73 | 94877 | 8995 | 3.53% |
| 2024-10-25 | 9.45 | 9.47 | 0.07 | 0.74% | 9.32 | 9.69 | 98166 | 9314 | 3.65% |
| 2024-10-24 | 9.61 | 9.40 | -0.30 | -3.09% | 9.35 | 9.77 | 114007 | 10834 | 4.24% |
| 2024-10-23 | 9.80 | 9.70 | -0.20 | -2.02% | 9.66 | 10.21 | 182471 | 18146 | 6.78% |
| 2024-10-22 | 9.54 | 9.90 | 0.43 | 4.54% | 9.30 | 10.40 | 235851 | 23444 | 8.77% |
| 2024-10-21 | 8.95 | 9.47 | 0.69 | 7.86% | 8.92 | 9.98 | 210770 | 19932 | 7.84% |
| 2024-10-18 | 8.06 | 8.78 | 0.72 | 8.93% | 8.02 | 9.05 | 119869 | 10217 | 4.46% |
| 2024-10-17 | 8.11 | 8.06 | 0.04 | 0.50% | 8.05 | 8.35 | 67595 | 5550 | 2.51% |
| 2024-10-16 | 8.05 | 8.02 | -0.24 | -2.91% | 7.95 | 8.23 | 67034 | 5414 | 2.49% |
| 2024-10-15 | 8.37 | 8.26 | -0.24 | -2.82% | 8.24 | 8.70 | 75043 | 6362 | 2.79% |
| 2024-10-14 | 8.20 | 8.50 | 0.39 | 4.81% | 7.84 | 8.54 | 97457 | 7989 | 3.62% |
| 2024-10-11 | 8.67 | 8.11 | -0.71 | -8.05% | 7.95 | 8.81 | 96510 | 8062 | 3.59% |
| 2024-10-10 | 9.36 | 8.82 | -0.59 | -6.27% | 8.80 | 9.56 | 140424 | 12766 | 5.22% |
| 2024-10-09 | 10.20 | 9.41 | -0.90 | -8.73% | 9.27 | 10.55 | 216889 | 21571 | 8.06% |
| 2024-10-08 | 10.31 | 10.31 | 1.72 | 20.02% | 9.25 | 10.31 | 270735 | 26803 | 10.07% |
| 2024-09-30 | 7.74 | 8.59 | 1.21 | 16.40% | 7.71 | 8.70 | 177757 | 14693 | 6.61% |
| 2024-09-27 | 7.01 | 7.38 | 0.46 | 6.65% | 7.00 | 7.48 | 61538 | 4452 | 2.29% |
| 2024-09-26 | 6.61 | 6.92 | 0.28 | 4.22% | 6.61 | 6.92 | 40919 | 2775 | 1.52% |
| 2024-09-25 | 6.63 | 6.64 | 0.07 | 1.07% | 6.61 | 6.81 | 49904 | 3350 | 1.86% |
| 2024-09-24 | 6.36 | 6.57 | 0.24 | 3.79% | 6.28 | 6.63 | 43118 | 2798 | 1.60% |
| 2024-09-23 | 6.32 | 6.33 | 0.03 | 0.48% | 6.23 | 6.42 | 22984 | 1459 | 0.85% |
| 2024-09-20 | 6.45 | 6.30 | -0.05 | -0.79% | 6.28 | 6.52 | 27195 | 1730 | 1.01% |
| 2024-09-19 | 6.28 | 6.35 | 0.07 | 1.11% | 6.27 | 6.48 | 31392 | 2004 | 1.17% |
| 2024-09-18 | 6.47 | 6.28 | -0.09 | -1.41% | 6.16 | 6.47 | 25949 | 1627 | 0.96% |
| 2024-09-13 | 6.58 | 6.37 | -0.22 | -3.34% | 6.36 | 6.66 | 41634 | 2693 | 1.55% |
| 2024-09-12 | 6.62 | 6.59 | 0.02 | 0.30% | 6.57 | 6.72 | 35865 | 2387 | 1.33% |
| 2024-09-11 | 6.65 | 6.57 | -0.09 | -1.35% | 6.56 | 6.68 | 28059 | 1852 | 1.04% |
| 2024-09-10 | 6.67 | 6.66 | 0.00 | 0.00% | 6.51 | 6.67 | 40327 | 2660 | 1.50% |
| 2024-09-09 | 6.69 | 6.66 | -0.12 | -1.77% | 6.64 | 6.83 | 28933 | 1941 | 1.08% |
| 2024-09-06 | 6.98 | 6.78 | -0.13 | -1.88% | 6.74 | 7.06 | 48006 | 3294 | 1.79% |
| 2024-09-05 | 6.80 | 6.91 | 0.21 | 3.13% | 6.76 | 7.25 | 75744 | 5307 | 2.82% |
| 2024-09-04 | 6.65 | 6.70 | 0.01 | 0.15% | 6.57 | 6.89 | 39288 | 2629 | 1.46% |
| 2024-09-03 | 6.68 | 6.69 | 0.06 | 0.90% | 6.60 | 6.83 | 24908 | 1671 | 0.93% |
| 2024-09-02 | 7.05 | 6.63 | -0.31 | -4.47% | 6.63 | 7.05 | 32243 | 2185 | 1.20% |
| 2024-08-30 | 6.75 | 6.94 | 0.19 | 2.81% | 6.70 | 7.05 | 43056 | 2999 | 1.60% |
| 2024-08-29 | 6.67 | 6.75 | 0.18 | 2.74% | 6.48 | 6.80 | 33482 | 2227 | 1.24% |
| 2024-08-28 | 6.57 | 6.57 | -0.01 | -0.15% | 6.44 | 6.69 | 26138 | 1716 | 0.97% |
| 2024-08-27 | 6.87 | 6.58 | -0.21 | -3.09% | 6.55 | 6.87 | 26201 | 1742 | 0.97% |
| 2024-08-26 | 6.75 | 6.79 | 0.07 | 1.04% | 6.70 | 6.93 | 30365 | 2067 | 1.13% |
| 2024-08-23 | 6.75 | 6.72 | 0.05 | 0.75% | 6.56 | 6.82 | 31979 | 2134 | 1.19% |
| 2024-08-22 | 6.85 | 6.67 | -0.19 | -2.77% | 6.67 | 6.93 | 30093 | 2037 | 1.12% |
| 2024-08-21 | 6.89 | 6.86 | -0.03 | -0.44% | 6.83 | 7.03 | 27038 | 1867 | 1.01% |
| 2024-08-20 | 7.06 | 6.89 | -0.17 | -2.41% | 6.87 | 7.13 | 27775 | 1941 | 1.03% |
| 2024-08-19 | 7.25 | 7.06 | -0.14 | -1.94% | 7.00 | 7.27 | 35211 | 2501 | 1.31% |
| 2024-08-16 | 7.14 | 7.20 | 0.11 | 1.55% | 7.08 | 7.38 | 53047 | 3836 | 1.97% |
| 2024-08-15 | 6.98 | 7.09 | 0.10 | 1.43% | 6.90 | 7.17 | 42242 | 2986 | 1.57% |
| 2024-08-14 | 6.97 | 6.99 | 0.02 | 0.29% | 6.95 | 7.08 | 25498 | 1787 | 0.95% |
| 2024-08-13 | 6.97 | 6.97 | 0.11 | 1.60% | 6.84 | 6.99 | 27364 | 1896 | 1.02% |