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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 3.21 | 3.11 | -0.11 | -3.42% | 3.11 | 3.24 | 740386 | 23562 | 1.24% |
| 2024-11-21 | 3.23 | 3.22 | -0.02 | -0.62% | 3.20 | 3.26 | 499692 | 16116 | 0.84% |
| 2024-11-20 | 3.24 | 3.24 | 0.00 | 0.00% | 3.20 | 3.25 | 581701 | 18787 | 0.98% |
| 2024-11-19 | 3.23 | 3.24 | 0.01 | 0.31% | 3.18 | 3.26 | 622929 | 20080 | 1.05% |
| 2024-11-18 | 3.19 | 3.23 | 0.05 | 1.57% | 3.19 | 3.30 | 942809 | 30677 | 1.58% |
| 2024-11-15 | 3.22 | 3.18 | -0.04 | -1.24% | 3.17 | 3.25 | 673179 | 21610 | 1.13% |
| 2024-11-14 | 3.29 | 3.22 | -0.08 | -2.42% | 3.22 | 3.31 | 669473 | 21824 | 1.12% |
| 2024-11-13 | 3.31 | 3.30 | -0.02 | -0.60% | 3.26 | 3.34 | 738479 | 24324 | 1.24% |
| 2024-11-12 | 3.39 | 3.32 | -0.06 | -1.78% | 3.29 | 3.40 | 905242 | 30261 | 1.52% |
| 2024-11-11 | 3.39 | 3.38 | -0.01 | -0.29% | 3.34 | 3.42 | 785517 | 26478 | 1.32% |
| 2024-11-08 | 3.44 | 3.39 | -0.04 | -1.17% | 3.38 | 3.50 | 1155406 | 39580 | 1.94% |
| 2024-11-07 | 3.36 | 3.43 | 0.06 | 1.78% | 3.34 | 3.43 | 1076370 | 36556 | 1.81% |
| 2024-11-06 | 3.37 | 3.37 | -0.01 | -0.30% | 3.34 | 3.41 | 941166 | 31751 | 1.58% |
| 2024-11-05 | 3.31 | 3.38 | 0.07 | 2.11% | 3.28 | 3.38 | 1214360 | 40748 | 2.04% |
| 2024-11-04 | 3.31 | 3.31 | 0.01 | 0.30% | 3.26 | 3.33 | 767928 | 25335 | 1.29% |
| 2024-11-01 | 3.34 | 3.30 | -0.03 | -0.90% | 3.24 | 3.36 | 1072682 | 35340 | 1.80% |
| 2024-10-31 | 3.26 | 3.33 | 0.13 | 4.06% | 3.26 | 3.37 | 1739991 | 57827 | 2.92% |
| 2024-10-30 | 3.19 | 3.20 | -0.01 | -0.31% | 3.17 | 3.23 | 579083 | 18530 | 0.97% |
| 2024-10-29 | 3.28 | 3.21 | -0.07 | -2.13% | 3.18 | 3.30 | 853479 | 27548 | 1.43% |
| 2024-10-28 | 3.25 | 3.28 | 0.03 | 0.92% | 3.21 | 3.28 | 830063 | 26980 | 1.39% |
| 2024-10-25 | 3.17 | 3.25 | 0.07 | 2.20% | 3.17 | 3.27 | 802807 | 25888 | 1.35% |
| 2024-10-24 | 3.23 | 3.18 | -0.07 | -2.15% | 3.16 | 3.24 | 699059 | 22231 | 1.17% |
| 2024-10-23 | 3.15 | 3.25 | 0.11 | 3.50% | 3.14 | 3.29 | 1413322 | 45455 | 2.37% |
| 2024-10-22 | 3.08 | 3.14 | 0.06 | 1.95% | 3.07 | 3.15 | 747279 | 23303 | 1.25% |
| 2024-10-21 | 3.11 | 3.08 | 0.00 | 0.00% | 3.06 | 3.13 | 778959 | 24088 | 1.31% |
| 2024-10-18 | 3.03 | 3.08 | 0.05 | 1.65% | 3.01 | 3.15 | 908996 | 27867 | 1.53% |
| 2024-10-17 | 3.10 | 3.03 | -0.07 | -2.26% | 3.03 | 3.12 | 652639 | 20029 | 1.10% |
| 2024-10-16 | 3.06 | 3.10 | 0.02 | 0.65% | 3.05 | 3.12 | 662534 | 20443 | 1.11% |
| 2024-10-15 | 3.15 | 3.08 | -0.08 | -2.53% | 3.07 | 3.16 | 717835 | 22396 | 1.20% |
| 2024-10-14 | 3.14 | 3.16 | 0.02 | 0.64% | 3.11 | 3.18 | 707907 | 22288 | 1.19% |
| 2024-10-11 | 3.23 | 3.14 | -0.09 | -2.79% | 3.10 | 3.24 | 748892 | 23686 | 1.26% |
| 2024-10-10 | 3.17 | 3.23 | 0.06 | 1.89% | 3.14 | 3.29 | 1085376 | 34986 | 1.82% |
| 2024-10-09 | 3.39 | 3.17 | -0.25 | -7.31% | 3.16 | 3.39 | 1517648 | 49409 | 2.55% |
| 2024-10-08 | 3.62 | 3.42 | 0.13 | 3.95% | 3.29 | 3.62 | 2369350 | 81890 | 3.98% |
| 2024-09-30 | 3.07 | 3.29 | 0.30 | 10.03% | 3.07 | 3.29 | 2073309 | 66418 | 3.48% |
| 2024-09-27 | 2.93 | 2.99 | 0.09 | 3.10% | 2.91 | 3.01 | 703691 | 20860 | 1.18% |
| 2024-09-26 | 2.82 | 2.90 | 0.09 | 3.20% | 2.80 | 2.90 | 667994 | 19088 | 1.12% |
| 2024-09-25 | 2.80 | 2.81 | 0.03 | 1.08% | 2.80 | 2.88 | 664477 | 18882 | 1.11% |
| 2024-09-24 | 2.70 | 2.78 | 0.09 | 3.35% | 2.69 | 2.78 | 562396 | 15460 | 0.94% |
| 2024-09-23 | 2.69 | 2.69 | 0.00 | 0.00% | 2.68 | 2.71 | 204060 | 5502 | 0.34% |
| 2024-09-20 | 2.70 | 2.69 | -0.01 | -0.37% | 2.67 | 2.70 | 192946 | 5177 | 0.32% |
| 2024-09-19 | 2.64 | 2.70 | 0.06 | 2.27% | 2.64 | 2.71 | 351907 | 9433 | 0.59% |
| 2024-09-18 | 2.64 | 2.64 | 0.00 | 0.00% | 2.58 | 2.65 | 222585 | 5823 | 0.37% |
| 2024-09-13 | 2.64 | 2.64 | 0.01 | 0.38% | 2.62 | 2.66 | 189239 | 5009 | 0.32% |
| 2024-09-12 | 2.62 | 2.63 | 0.01 | 0.38% | 2.62 | 2.66 | 216035 | 5713 | 0.36% |
| 2024-09-11 | 2.65 | 2.62 | -0.04 | -1.50% | 2.61 | 2.65 | 203194 | 5347 | 0.34% |
| 2024-09-10 | 2.65 | 2.66 | 0.01 | 0.38% | 2.60 | 2.67 | 292708 | 7700 | 0.49% |
| 2024-09-09 | 2.69 | 2.65 | -0.04 | -1.49% | 2.64 | 2.69 | 253392 | 6731 | 0.43% |
| 2024-09-06 | 2.71 | 2.69 | -0.02 | -0.74% | 2.68 | 2.72 | 203258 | 5481 | 0.34% |
| 2024-09-05 | 2.70 | 2.71 | 0.01 | 0.37% | 2.69 | 2.72 | 198118 | 5360 | 0.33% |
| 2024-09-04 | 2.72 | 2.70 | -0.02 | -0.74% | 2.69 | 2.74 | 251928 | 6838 | 0.42% |
| 2024-09-03 | 2.72 | 2.72 | -0.01 | -0.37% | 2.71 | 2.74 | 282955 | 7709 | 0.47% |
| 2024-09-02 | 2.80 | 2.73 | -0.07 | -2.50% | 2.73 | 2.81 | 413078 | 11429 | 0.69% |
| 2024-08-30 | 2.80 | 2.80 | -0.01 | -0.36% | 2.79 | 2.84 | 462446 | 13033 | 0.78% |
| 2024-08-29 | 2.77 | 2.81 | 0.04 | 1.44% | 2.75 | 2.82 | 319130 | 8914 | 0.54% |
| 2024-08-28 | 2.75 | 2.77 | 0.02 | 0.73% | 2.74 | 2.79 | 291760 | 8079 | 0.49% |
| 2024-08-27 | 2.80 | 2.75 | -0.06 | -2.14% | 2.74 | 2.81 | 305290 | 8443 | 0.51% |
| 2024-08-26 | 2.78 | 2.81 | 0.01 | 0.36% | 2.78 | 2.82 | 235225 | 6592 | 0.39% |
| 2024-08-23 | 2.83 | 2.80 | -0.04 | -1.41% | 2.78 | 2.84 | 337077 | 9450 | 0.57% |
| 2024-08-22 | 2.87 | 2.84 | -0.02 | -0.70% | 2.83 | 2.88 | 276984 | 7897 | 0.46% |
| 2024-08-21 | 2.90 | 2.86 | -0.05 | -1.72% | 2.86 | 2.91 | 288447 | 8296 | 0.48% |
| 2024-08-20 | 2.94 | 2.91 | -0.04 | -1.36% | 2.89 | 2.95 | 354368 | 10321 | 0.59% |
| 2024-08-19 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 2.96 | 240834 | 7088 | 0.40% |
| 2024-08-16 | 2.97 | 2.93 | -0.04 | -1.35% | 2.93 | 2.97 | 280320 | 8255 | 0.47% |
| 2024-08-15 | 2.94 | 2.97 | 0.02 | 0.68% | 2.93 | 2.98 | 353630 | 10469 | 0.59% |