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 | 3.00 | 3.04 | 0.04 | 1.33% | 2.95 | 3.04 | 148209 | 4454 | 1.92% |
| 2024-11-20 | 2.93 | 3.00 | 0.07 | 2.39% | 2.91 | 3.00 | 142428 | 4225 | 1.85% |
| 2024-11-19 | 2.91 | 2.93 | 0.01 | 0.34% | 2.85 | 2.97 | 183668 | 5329 | 2.38% |
| 2024-11-18 | 3.12 | 2.92 | -0.22 | -7.01% | 2.92 | 3.15 | 331853 | 9952 | 4.30% |
| 2024-11-15 | 3.08 | 3.14 | 0.05 | 1.62% | 3.04 | 3.35 | 520871 | 16522 | 6.75% |
| 2024-11-14 | 3.14 | 3.09 | -0.05 | -1.59% | 3.09 | 3.24 | 254294 | 7972 | 3.30% |
| 2024-11-13 | 3.14 | 3.14 | -0.02 | -0.63% | 3.06 | 3.19 | 186641 | 5835 | 2.42% |
| 2024-11-12 | 3.22 | 3.16 | -0.03 | -0.94% | 3.12 | 3.26 | 249392 | 7960 | 3.23% |
| 2024-11-11 | 3.19 | 3.19 | -0.04 | -1.24% | 3.11 | 3.23 | 235847 | 7451 | 3.06% |
| 2024-11-08 | 3.33 | 3.23 | -0.08 | -2.42% | 3.20 | 3.37 | 336069 | 10933 | 4.36% |
| 2024-11-07 | 3.13 | 3.31 | 0.15 | 4.75% | 3.12 | 3.32 | 422108 | 13775 | 5.47% |
| 2024-11-06 | 3.06 | 3.16 | 0.11 | 3.61% | 3.00 | 3.18 | 323576 | 10024 | 4.20% |
| 2024-11-05 | 2.99 | 3.05 | 0.06 | 2.01% | 2.98 | 3.09 | 226646 | 6876 | 2.94% |
| 2024-11-04 | 2.99 | 2.99 | 0.03 | 1.01% | 2.90 | 3.01 | 173005 | 5134 | 2.24% |
| 2024-11-01 | 3.08 | 2.96 | -0.12 | -3.90% | 2.93 | 3.10 | 220120 | 6576 | 2.85% |
| 2024-10-31 | 2.99 | 3.08 | 0.07 | 2.33% | 2.98 | 3.15 | 270513 | 8328 | 3.51% |
| 2024-10-30 | 2.96 | 3.01 | 0.01 | 0.33% | 2.95 | 3.01 | 173647 | 5168 | 2.25% |
| 2024-10-29 | 3.07 | 3.00 | -0.07 | -2.28% | 2.95 | 3.07 | 285285 | 8551 | 3.70% |
| 2024-10-28 | 2.88 | 3.07 | 0.16 | 5.50% | 2.88 | 3.07 | 366988 | 10971 | 4.76% |
| 2024-10-25 | 2.90 | 2.91 | 0.01 | 0.34% | 2.88 | 2.95 | 219035 | 6367 | 2.84% |
| 2024-10-24 | 2.85 | 2.90 | 0.04 | 1.40% | 2.83 | 2.94 | 272418 | 7888 | 3.53% |
| 2024-10-23 | 2.84 | 2.86 | 0.01 | 0.35% | 2.82 | 3.00 | 327946 | 9460 | 4.25% |
| 2024-10-22 | 2.75 | 2.85 | 0.11 | 4.01% | 2.72 | 2.86 | 280843 | 7846 | 3.64% |
| 2024-10-21 | 2.80 | 2.74 | -0.03 | -1.08% | 2.71 | 2.81 | 252029 | 6909 | 3.27% |
| 2024-10-18 | 2.66 | 2.77 | 0.11 | 4.14% | 2.64 | 2.80 | 391706 | 10772 | 5.08% |
| 2024-10-17 | 2.65 | 2.66 | 0.02 | 0.76% | 2.61 | 2.69 | 210016 | 5571 | 2.72% |
| 2024-10-16 | 2.60 | 2.64 | 0.00 | 0.00% | 2.60 | 2.67 | 160640 | 4238 | 2.08% |
| 2024-10-15 | 2.60 | 2.64 | -0.07 | -2.58% | 2.56 | 2.68 | 270773 | 7150 | 3.51% |
| 2024-10-14 | 2.68 | 2.71 | 0.03 | 1.12% | 2.68 | 2.74 | 184215 | 4991 | 2.39% |
| 2024-10-11 | 2.76 | 2.68 | -0.09 | -3.25% | 2.65 | 2.82 | 265270 | 7233 | 3.44% |
| 2024-10-10 | 2.72 | 2.77 | 0.06 | 2.21% | 2.68 | 2.91 | 360178 | 10078 | 4.67% |
| 2024-10-09 | 2.96 | 2.71 | -0.30 | -9.97% | 2.71 | 2.97 | 403313 | 11327 | 5.23% |
| 2024-10-08 | 3.19 | 3.01 | 0.07 | 2.38% | 2.86 | 3.22 | 785347 | 23805 | 10.18% |
| 2024-09-30 | 2.77 | 2.94 | 0.22 | 8.09% | 2.73 | 2.98 | 698241 | 19903 | 9.05% |
| 2024-09-27 | 2.71 | 2.72 | 0.07 | 2.64% | 2.62 | 2.74 | 461296 | 12401 | 5.98% |
| 2024-09-26 | 2.50 | 2.65 | 0.14 | 5.58% | 2.48 | 2.65 | 413778 | 10715 | 5.36% |
| 2024-09-25 | 2.51 | 2.51 | 0.01 | 0.40% | 2.49 | 2.58 | 257871 | 6536 | 3.34% |
| 2024-09-24 | 2.43 | 2.50 | 0.08 | 3.31% | 2.42 | 2.50 | 269112 | 6648 | 3.49% |
| 2024-09-23 | 2.48 | 2.42 | -0.03 | -1.22% | 2.40 | 2.49 | 222410 | 5416 | 2.88% |
| 2024-09-20 | 2.53 | 2.45 | -0.09 | -3.54% | 2.44 | 2.53 | 312353 | 7719 | 4.05% |
| 2024-09-19 | 2.46 | 2.54 | 0.04 | 1.60% | 2.43 | 2.75 | 615917 | 15867 | 7.99% |
| 2024-09-18 | 2.40 | 2.50 | 0.07 | 2.88% | 2.33 | 2.50 | 418367 | 10100 | 5.42% |
| 2024-09-13 | 2.30 | 2.43 | 0.14 | 6.11% | 2.25 | 2.51 | 481840 | 11556 | 6.25% |
| 2024-09-12 | 2.29 | 2.29 | 0.00 | 0.00% | 2.28 | 2.35 | 122628 | 2837 | 1.59% |
| 2024-09-11 | 2.26 | 2.29 | 0.01 | 0.44% | 2.25 | 2.29 | 73604 | 1675 | 0.95% |
| 2024-09-10 | 2.28 | 2.28 | 0.00 | 0.00% | 2.23 | 2.29 | 78481 | 1773 | 1.02% |
| 2024-09-09 | 2.22 | 2.28 | 0.05 | 2.24% | 2.21 | 2.29 | 94813 | 2147 | 1.23% |
| 2024-09-06 | 2.29 | 2.23 | -0.06 | -2.62% | 2.23 | 2.29 | 89682 | 2025 | 1.16% |
| 2024-09-05 | 2.25 | 2.29 | 0.03 | 1.33% | 2.25 | 2.29 | 98818 | 2249 | 1.28% |
| 2024-09-04 | 2.27 | 2.26 | -0.03 | -1.31% | 2.24 | 2.31 | 124271 | 2812 | 1.61% |
| 2024-09-03 | 2.29 | 2.29 | 0.00 | 0.00% | 2.27 | 2.32 | 88631 | 2034 | 1.15% |
| 2024-09-02 | 2.34 | 2.29 | -0.06 | -2.55% | 2.28 | 2.38 | 145334 | 3385 | 1.88% |
| 2024-08-30 | 2.31 | 2.35 | 0.04 | 1.73% | 2.29 | 2.37 | 174320 | 4082 | 2.26% |
| 2024-08-29 | 2.28 | 2.31 | 0.02 | 0.87% | 2.26 | 2.32 | 131475 | 3012 | 1.70% |
| 2024-08-28 | 2.27 | 2.29 | 0.00 | 0.00% | 2.23 | 2.33 | 154925 | 3552 | 2.01% |
| 2024-08-27 | 2.26 | 2.29 | 0.01 | 0.44% | 2.24 | 2.32 | 180752 | 4128 | 2.34% |
| 2024-08-26 | 2.25 | 2.28 | 0.04 | 1.79% | 2.23 | 2.31 | 192936 | 4390 | 2.50% |
| 2024-08-23 | 2.22 | 2.24 | 0.02 | 0.90% | 2.17 | 2.26 | 181847 | 4027 | 2.36% |
| 2024-08-22 | 2.30 | 2.22 | -0.10 | -4.31% | 2.22 | 2.32 | 184571 | 4167 | 2.39% |
| 2024-08-21 | 2.41 | 2.32 | -0.10 | -4.13% | 2.29 | 2.41 | 312030 | 7264 | 4.05% |
| 2024-08-20 | 2.53 | 2.42 | -0.13 | -5.10% | 2.40 | 2.55 | 348536 | 8581 | 4.52% |
| 2024-08-19 | 2.44 | 2.55 | 0.09 | 3.66% | 2.41 | 2.66 | 503314 | 12786 | 6.53% |
| 2024-08-16 | 2.55 | 2.46 | -0.09 | -3.53% | 2.44 | 2.60 | 371800 | 9302 | 4.82% |
| 2024-08-15 | 2.50 | 2.55 | 0.03 | 1.19% | 2.50 | 2.65 | 385944 | 9901 | 5.00% |
| 2024-08-14 | 2.50 | 2.52 | 0.01 | 0.40% | 2.44 | 2.52 | 271917 | 6761 | 3.53% |
| 2024-08-13 | 2.55 | 2.51 | -0.10 | -3.83% | 2.46 | 2.58 | 367258 | 9188 | 4.76% |