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 | 3.36 | 3.39 | 0.03 | 0.89% | 3.30 | 3.41 | 186263 | 6251 | 3.05% |
| 2024-11-20 | 3.26 | 3.36 | 0.08 | 2.44% | 3.26 | 3.38 | 216313 | 7223 | 3.54% |
| 2024-11-19 | 3.25 | 3.28 | 0.03 | 0.92% | 3.18 | 3.33 | 236392 | 7651 | 3.87% |
| 2024-11-18 | 3.24 | 3.25 | 0.07 | 2.20% | 3.24 | 3.46 | 356999 | 11810 | 5.85% |
| 2024-11-15 | 3.26 | 3.18 | -0.09 | -2.75% | 3.18 | 3.30 | 158505 | 5139 | 2.60% |
| 2024-11-14 | 3.39 | 3.27 | -0.12 | -3.54% | 3.25 | 3.41 | 198352 | 6565 | 3.25% |
| 2024-11-13 | 3.44 | 3.39 | -0.05 | -1.45% | 3.32 | 3.49 | 217801 | 7374 | 3.57% |
| 2024-11-12 | 3.43 | 3.44 | 0.02 | 0.58% | 3.41 | 3.55 | 302318 | 10514 | 4.95% |
| 2024-11-11 | 3.40 | 3.42 | 0.02 | 0.59% | 3.35 | 3.43 | 174234 | 5897 | 2.85% |
| 2024-11-08 | 3.50 | 3.40 | -0.04 | -1.16% | 3.36 | 3.53 | 252524 | 8614 | 4.14% |
| 2024-11-07 | 3.30 | 3.44 | 0.13 | 3.93% | 3.27 | 3.45 | 236531 | 7996 | 3.88% |
| 2024-11-06 | 3.29 | 3.31 | 0.05 | 1.53% | 3.23 | 3.33 | 202890 | 6692 | 3.32% |
| 2024-11-05 | 3.18 | 3.26 | 0.07 | 2.19% | 3.18 | 3.27 | 172486 | 5583 | 2.83% |
| 2024-11-04 | 3.14 | 3.19 | 0.08 | 2.57% | 3.10 | 3.20 | 143536 | 4531 | 2.35% |
| 2024-11-01 | 3.24 | 3.11 | -0.14 | -4.31% | 3.10 | 3.28 | 204819 | 6469 | 3.36% |
| 2024-10-31 | 3.17 | 3.25 | 0.08 | 2.52% | 3.16 | 3.27 | 201098 | 6502 | 3.29% |
| 2024-10-30 | 3.20 | 3.17 | -0.01 | -0.31% | 3.12 | 3.23 | 226547 | 7192 | 3.71% |
| 2024-10-29 | 3.33 | 3.18 | -0.11 | -3.34% | 3.17 | 3.40 | 339866 | 11070 | 5.57% |
| 2024-10-28 | 3.12 | 3.29 | 0.17 | 5.45% | 3.12 | 3.29 | 228041 | 7369 | 3.74% |
| 2024-10-25 | 3.05 | 3.12 | 0.07 | 2.30% | 3.03 | 3.13 | 169179 | 5237 | 2.77% |
| 2024-10-24 | 3.02 | 3.05 | 0.04 | 1.33% | 3.00 | 3.07 | 165976 | 5047 | 2.72% |
| 2024-10-23 | 3.01 | 3.01 | -0.01 | -0.33% | 2.98 | 3.04 | 171898 | 5164 | 2.82% |
| 2024-10-22 | 2.90 | 3.02 | 0.12 | 4.14% | 2.89 | 3.02 | 225718 | 6698 | 3.70% |
| 2024-10-21 | 2.89 | 2.90 | 0.01 | 0.35% | 2.87 | 2.92 | 170236 | 4926 | 2.79% |
| 2024-10-18 | 2.85 | 2.89 | 0.04 | 1.40% | 2.82 | 2.93 | 173302 | 4985 | 2.84% |
| 2024-10-17 | 2.92 | 2.85 | -0.04 | -1.38% | 2.84 | 2.94 | 132410 | 3818 | 2.17% |
| 2024-10-16 | 2.83 | 2.89 | 0.03 | 1.05% | 2.81 | 2.90 | 125563 | 3606 | 2.06% |
| 2024-10-15 | 2.91 | 2.86 | -0.06 | -2.05% | 2.85 | 2.93 | 142117 | 4102 | 2.33% |
| 2024-10-14 | 2.87 | 2.92 | 0.06 | 2.10% | 2.83 | 2.94 | 151712 | 4384 | 2.49% |
| 2024-10-11 | 2.99 | 2.86 | -0.12 | -4.03% | 2.82 | 2.99 | 177093 | 5132 | 2.90% |
| 2024-10-10 | 2.99 | 2.98 | -0.01 | -0.33% | 2.94 | 3.10 | 249030 | 7524 | 4.08% |
| 2024-10-09 | 3.25 | 2.99 | -0.32 | -9.67% | 2.99 | 3.25 | 336367 | 10444 | 5.51% |
| 2024-10-08 | 3.42 | 3.31 | 0.20 | 6.43% | 3.11 | 3.42 | 519575 | 17076 | 8.51% |
| 2024-09-30 | 2.92 | 3.11 | 0.28 | 9.89% | 2.86 | 3.11 | 490740 | 14830 | 8.04% |
| 2024-09-27 | 2.78 | 2.83 | 0.10 | 3.66% | 2.74 | 2.87 | 314445 | 8796 | 5.15% |
| 2024-09-26 | 2.62 | 2.73 | 0.11 | 4.20% | 2.60 | 2.73 | 225193 | 6015 | 3.69% |
| 2024-09-25 | 2.59 | 2.62 | 0.05 | 1.95% | 2.59 | 2.67 | 230026 | 6055 | 3.77% |
| 2024-09-24 | 2.47 | 2.57 | 0.11 | 4.47% | 2.46 | 2.57 | 215407 | 5423 | 3.53% |
| 2024-09-23 | 2.50 | 2.46 | -0.02 | -0.81% | 2.44 | 2.50 | 148076 | 3640 | 2.43% |
| 2024-09-20 | 2.55 | 2.48 | -0.07 | -2.75% | 2.46 | 2.56 | 172101 | 4287 | 2.82% |
| 2024-09-19 | 2.49 | 2.55 | 0.09 | 3.66% | 2.45 | 2.55 | 170022 | 4270 | 2.79% |
| 2024-09-18 | 2.53 | 2.46 | -0.11 | -4.28% | 2.44 | 2.56 | 214942 | 5330 | 3.52% |
| 2024-09-13 | 2.52 | 2.57 | 0.05 | 1.98% | 2.49 | 2.63 | 307825 | 7883 | 5.04% |
| 2024-09-12 | 2.54 | 2.52 | -0.03 | -1.18% | 2.52 | 2.61 | 282818 | 7218 | 4.63% |
| 2024-09-11 | 2.57 | 2.55 | -0.10 | -3.77% | 2.51 | 2.65 | 427447 | 10933 | 7.00% |
| 2024-09-10 | 2.82 | 2.65 | 0.01 | 0.38% | 2.62 | 2.89 | 729149 | 19941 | 11.95% |
| 2024-09-09 | 2.47 | 2.64 | 0.24 | 10.00% | 2.47 | 2.64 | 164699 | 4274 | 2.70% |
| 2024-09-06 | 2.47 | 2.40 | -0.07 | -2.83% | 2.39 | 2.50 | 64030 | 1557 | 1.05% |
| 2024-09-05 | 2.42 | 2.47 | 0.04 | 1.65% | 2.42 | 2.47 | 58588 | 1437 | 0.96% |
| 2024-09-04 | 2.44 | 2.43 | -0.03 | -1.22% | 2.41 | 2.48 | 79254 | 1938 | 1.30% |
| 2024-09-03 | 2.46 | 2.46 | 0.00 | 0.00% | 2.44 | 2.49 | 55204 | 1360 | 0.90% |
| 2024-09-02 | 2.48 | 2.46 | -0.03 | -1.20% | 2.45 | 2.54 | 70630 | 1762 | 1.16% |
| 2024-08-30 | 2.44 | 2.49 | 0.05 | 2.05% | 2.44 | 2.54 | 90447 | 2258 | 1.48% |
| 2024-08-29 | 2.41 | 2.44 | 0.03 | 1.24% | 2.38 | 2.47 | 71824 | 1745 | 1.18% |
| 2024-08-28 | 2.38 | 2.41 | 0.04 | 1.69% | 2.33 | 2.46 | 96362 | 2325 | 1.58% |
| 2024-08-27 | 2.43 | 2.37 | -0.05 | -2.07% | 2.36 | 2.48 | 86970 | 2095 | 1.42% |
| 2024-08-26 | 2.34 | 2.42 | 0.08 | 3.42% | 2.33 | 2.44 | 75955 | 1826 | 1.24% |
| 2024-08-23 | 2.38 | 2.34 | -0.05 | -2.09% | 2.32 | 2.39 | 58293 | 1368 | 0.96% |
| 2024-08-22 | 2.43 | 2.39 | -0.03 | -1.24% | 2.37 | 2.43 | 67056 | 1611 | 1.10% |
| 2024-08-21 | 2.46 | 2.42 | -0.05 | -2.02% | 2.41 | 2.46 | 64506 | 1563 | 1.06% |
| 2024-08-20 | 2.52 | 2.47 | -0.05 | -1.98% | 2.45 | 2.53 | 68949 | 1707 | 1.13% |
| 2024-08-19 | 2.54 | 2.52 | -0.02 | -0.79% | 2.50 | 2.55 | 61970 | 1561 | 1.02% |
| 2024-08-16 | 2.53 | 2.54 | 0.01 | 0.40% | 2.50 | 2.56 | 76074 | 1924 | 1.25% |
| 2024-08-15 | 2.51 | 2.53 | 0.02 | 0.80% | 2.48 | 2.55 | 67565 | 1705 | 1.11% |
| 2024-08-14 | 2.53 | 2.51 | -0.02 | -0.79% | 2.49 | 2.54 | 50715 | 1274 | 0.83% |
| 2024-08-13 | 2.52 | 2.53 | -0.01 | -0.39% | 2.49 | 2.55 | 70352 | 1771 | 1.15% |