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 | 3.22 | 3.22 | -0.01 | -0.31% | 3.18 | 3.26 | 117293 | 3767 | 0.68% |
| 2024-11-20 | 3.16 | 3.23 | 0.04 | 1.25% | 3.15 | 3.24 | 151337 | 4846 | 0.87% |
| 2024-11-19 | 3.14 | 3.19 | 0.03 | 0.95% | 3.09 | 3.19 | 125435 | 3937 | 0.72% |
| 2024-11-18 | 3.19 | 3.16 | 0.09 | 2.93% | 3.10 | 3.27 | 261422 | 8343 | 1.51% |
| 2024-11-15 | 3.10 | 3.07 | -0.03 | -0.97% | 3.06 | 3.16 | 116391 | 3630 | 0.67% |
| 2024-11-14 | 3.22 | 3.10 | -0.12 | -3.73% | 3.09 | 3.23 | 127661 | 4010 | 0.74% |
| 2024-11-13 | 3.24 | 3.22 | -0.04 | -1.23% | 3.16 | 3.33 | 172649 | 5585 | 1.00% |
| 2024-11-12 | 3.30 | 3.26 | 0.00 | 0.00% | 3.22 | 3.34 | 178239 | 5854 | 1.03% |
| 2024-11-11 | 3.26 | 3.26 | -0.03 | -0.91% | 3.18 | 3.30 | 165144 | 5313 | 0.95% |
| 2024-11-08 | 3.39 | 3.29 | -0.07 | -2.08% | 3.25 | 3.42 | 176691 | 5832 | 1.02% |
| 2024-11-07 | 3.18 | 3.36 | 0.17 | 5.33% | 3.16 | 3.37 | 204029 | 6742 | 1.18% |
| 2024-11-06 | 3.19 | 3.19 | 0.01 | 0.31% | 3.11 | 3.24 | 163992 | 5215 | 0.95% |
| 2024-11-05 | 3.11 | 3.18 | 0.07 | 2.25% | 3.11 | 3.20 | 137321 | 4346 | 0.79% |
| 2024-11-04 | 3.11 | 3.11 | 0.03 | 0.97% | 3.03 | 3.12 | 111227 | 3421 | 0.64% |
| 2024-11-01 | 3.16 | 3.08 | -0.11 | -3.45% | 3.08 | 3.21 | 161695 | 5052 | 0.93% |
| 2024-10-31 | 3.13 | 3.19 | 0.05 | 1.59% | 3.11 | 3.21 | 132774 | 4207 | 0.77% |
| 2024-10-30 | 3.10 | 3.14 | 0.04 | 1.29% | 3.08 | 3.19 | 161169 | 5073 | 0.93% |
| 2024-10-29 | 3.13 | 3.10 | -0.03 | -0.96% | 3.08 | 3.18 | 143958 | 4493 | 0.83% |
| 2024-10-28 | 3.04 | 3.13 | 0.11 | 3.64% | 3.01 | 3.13 | 135814 | 4204 | 0.78% |
| 2024-10-25 | 2.98 | 3.02 | 0.06 | 2.03% | 2.96 | 3.04 | 135519 | 4078 | 0.78% |
| 2024-10-24 | 2.93 | 2.96 | 0.01 | 0.34% | 2.91 | 2.99 | 105783 | 3130 | 0.61% |
| 2024-10-23 | 2.97 | 2.95 | 0.00 | 0.00% | 2.92 | 3.00 | 129495 | 3838 | 0.75% |
| 2024-10-22 | 2.88 | 2.95 | 0.05 | 1.72% | 2.88 | 2.96 | 118605 | 3472 | 0.69% |
| 2024-10-21 | 2.89 | 2.90 | -0.01 | -0.34% | 2.86 | 2.92 | 147274 | 4258 | 0.85% |
| 2024-10-18 | 2.87 | 2.91 | 0.02 | 0.69% | 2.83 | 2.95 | 149148 | 4312 | 0.86% |
| 2024-10-17 | 3.01 | 2.89 | -0.15 | -4.93% | 2.88 | 3.02 | 229603 | 6751 | 1.33% |
| 2024-10-16 | 2.85 | 3.04 | 0.16 | 5.56% | 2.83 | 3.07 | 259511 | 7761 | 1.50% |
| 2024-10-15 | 2.94 | 2.88 | -0.07 | -2.37% | 2.88 | 2.99 | 109231 | 3197 | 0.63% |
| 2024-10-14 | 2.92 | 2.95 | 0.02 | 0.68% | 2.85 | 2.97 | 138592 | 4034 | 0.80% |
| 2024-10-11 | 2.93 | 2.93 | -0.01 | -0.34% | 2.90 | 3.01 | 166569 | 4923 | 0.96% |
| 2024-10-10 | 2.87 | 2.94 | 0.07 | 2.44% | 2.84 | 3.00 | 180670 | 5289 | 1.04% |
| 2024-10-09 | 3.09 | 2.87 | -0.32 | -10.03% | 2.87 | 3.13 | 278818 | 8228 | 1.61% |
| 2024-10-08 | 3.40 | 3.19 | 0.10 | 3.24% | 3.02 | 3.40 | 364650 | 11645 | 2.11% |
| 2024-09-30 | 2.95 | 3.09 | 0.26 | 9.19% | 2.88 | 3.11 | 314528 | 9440 | 1.82% |
| 2024-09-27 | 2.90 | 2.83 | 0.02 | 0.71% | 2.78 | 2.91 | 193583 | 5495 | 1.12% |
| 2024-09-26 | 2.67 | 2.81 | 0.16 | 6.04% | 2.65 | 2.82 | 226926 | 6246 | 1.31% |
| 2024-09-25 | 2.62 | 2.65 | 0.06 | 2.32% | 2.61 | 2.76 | 233480 | 6274 | 1.35% |
| 2024-09-24 | 2.48 | 2.59 | 0.11 | 4.44% | 2.47 | 2.61 | 203288 | 5205 | 1.17% |
| 2024-09-23 | 2.50 | 2.48 | -0.02 | -0.80% | 2.45 | 2.51 | 101684 | 2510 | 0.59% |
| 2024-09-20 | 2.46 | 2.50 | 0.01 | 0.40% | 2.43 | 2.51 | 132456 | 3273 | 0.77% |
| 2024-09-19 | 2.39 | 2.49 | 0.11 | 4.62% | 2.38 | 2.50 | 217569 | 5362 | 1.26% |
| 2024-09-18 | 2.43 | 2.38 | -0.06 | -2.46% | 2.32 | 2.45 | 178192 | 4220 | 1.03% |
| 2024-09-13 | 2.46 | 2.44 | -0.03 | -1.21% | 2.43 | 2.50 | 210901 | 5179 | 1.22% |
| 2024-09-12 | 2.52 | 2.47 | -0.05 | -1.98% | 2.44 | 2.52 | 242901 | 5999 | 1.40% |
| 2024-09-11 | 2.63 | 2.52 | -0.12 | -4.55% | 2.50 | 2.63 | 283161 | 7170 | 1.64% |
| 2024-09-10 | 2.66 | 2.64 | -0.15 | -5.38% | 2.63 | 2.74 | 410139 | 10895 | 2.37% |
| 2024-09-09 | 2.66 | 2.79 | 0.13 | 4.89% | 2.60 | 2.92 | 696268 | 19130 | 4.02% |
| 2024-09-06 | 2.40 | 2.66 | 0.24 | 9.92% | 2.40 | 2.66 | 351011 | 9152 | 2.03% |
| 2024-09-05 | 2.37 | 2.42 | 0.03 | 1.26% | 2.37 | 2.43 | 69325 | 1664 | 0.40% |
| 2024-09-04 | 2.41 | 2.39 | -0.03 | -1.24% | 2.37 | 2.42 | 54962 | 1315 | 0.32% |
| 2024-09-03 | 2.45 | 2.42 | -0.02 | -0.82% | 2.40 | 2.45 | 65195 | 1579 | 0.38% |
| 2024-09-02 | 2.48 | 2.44 | -0.04 | -1.61% | 2.43 | 2.51 | 67651 | 1674 | 0.39% |
| 2024-08-30 | 2.41 | 2.48 | 0.08 | 3.33% | 2.39 | 2.53 | 114057 | 2826 | 0.66% |
| 2024-08-29 | 2.35 | 2.40 | -0.02 | -0.83% | 2.31 | 2.42 | 106505 | 2525 | 0.62% |
| 2024-08-28 | 2.54 | 2.42 | 0.07 | 2.98% | 2.37 | 2.54 | 161226 | 3915 | 0.93% |
| 2024-08-27 | 2.42 | 2.35 | -0.07 | -2.89% | 2.34 | 2.43 | 43537 | 1032 | 0.25% |
| 2024-08-26 | 2.38 | 2.42 | 0.06 | 2.54% | 2.34 | 2.44 | 49647 | 1193 | 0.29% |
| 2024-08-23 | 2.37 | 2.36 | -0.01 | -0.42% | 2.34 | 2.39 | 45606 | 1077 | 0.26% |
| 2024-08-22 | 2.42 | 2.37 | -0.04 | -1.66% | 2.35 | 2.43 | 64635 | 1541 | 0.37% |
| 2024-08-21 | 2.46 | 2.41 | -0.04 | -1.63% | 2.39 | 2.46 | 61351 | 1487 | 0.35% |
| 2024-08-20 | 2.48 | 2.45 | -0.03 | -1.21% | 2.44 | 2.49 | 58923 | 1448 | 0.34% |
| 2024-08-19 | 2.42 | 2.48 | 0.06 | 2.48% | 2.40 | 2.49 | 76320 | 1879 | 0.44% |
| 2024-08-16 | 2.47 | 2.42 | -0.04 | -1.63% | 2.40 | 2.48 | 48683 | 1184 | 0.28% |
| 2024-08-15 | 2.42 | 2.46 | 0.03 | 1.23% | 2.41 | 2.48 | 60932 | 1493 | 0.35% |
| 2024-08-14 | 2.45 | 2.43 | -0.02 | -0.82% | 2.41 | 2.46 | 62166 | 1511 | 0.36% |
| 2024-08-13 | 2.44 | 2.45 | 0.01 | 0.41% | 2.38 | 2.47 | 85212 | 2070 | 0.49% |