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 | 2.99 | -0.02 | -0.66% | 2.96 | 3.02 | 422158 | 12622 | 0.96% |
| 2024-11-20 | 2.99 | 3.01 | 0.02 | 0.67% | 2.97 | 3.04 | 568708 | 17087 | 1.29% |
| 2024-11-19 | 2.97 | 2.99 | 0.01 | 0.34% | 2.92 | 3.01 | 610083 | 18080 | 1.39% |
| 2024-11-18 | 2.94 | 2.98 | 0.08 | 2.76% | 2.94 | 3.06 | 976936 | 29376 | 2.22% |
| 2024-11-15 | 2.95 | 2.90 | -0.06 | -2.03% | 2.90 | 3.00 | 581859 | 17192 | 1.32% |
| 2024-11-14 | 3.05 | 2.96 | -0.10 | -3.27% | 2.96 | 3.06 | 556895 | 16676 | 1.27% |
| 2024-11-13 | 3.08 | 3.06 | -0.03 | -0.97% | 3.02 | 3.12 | 664608 | 20340 | 1.51% |
| 2024-11-12 | 3.20 | 3.09 | -0.11 | -3.44% | 3.07 | 3.22 | 1029176 | 32189 | 2.34% |
| 2024-11-11 | 3.13 | 3.20 | 0.08 | 2.56% | 3.13 | 3.33 | 1127870 | 36148 | 2.57% |
| 2024-11-08 | 3.17 | 3.12 | -0.03 | -0.95% | 3.08 | 3.19 | 816889 | 25542 | 1.86% |
| 2024-11-07 | 3.08 | 3.15 | 0.05 | 1.61% | 3.06 | 3.16 | 815365 | 25470 | 1.86% |
| 2024-11-06 | 3.04 | 3.10 | 0.07 | 2.31% | 3.04 | 3.19 | 1271081 | 39595 | 2.89% |
| 2024-11-05 | 2.92 | 3.03 | 0.10 | 3.41% | 2.91 | 3.03 | 853507 | 25552 | 1.94% |
| 2024-11-04 | 2.92 | 2.93 | 0.00 | 0.00% | 2.88 | 2.93 | 417104 | 12129 | 0.95% |
| 2024-11-01 | 2.97 | 2.93 | -0.05 | -1.68% | 2.90 | 3.00 | 662674 | 19488 | 1.51% |
| 2024-10-31 | 2.95 | 2.98 | 0.04 | 1.36% | 2.93 | 3.03 | 895375 | 26782 | 2.04% |
| 2024-10-30 | 2.84 | 2.94 | 0.10 | 3.52% | 2.83 | 3.05 | 1219086 | 35838 | 2.78% |
| 2024-10-29 | 2.93 | 2.84 | -0.08 | -2.74% | 2.83 | 2.94 | 689184 | 19797 | 1.57% |
| 2024-10-28 | 2.84 | 2.92 | 0.04 | 1.39% | 2.82 | 2.92 | 726998 | 20948 | 1.66% |
| 2024-10-25 | 2.82 | 2.88 | 0.06 | 2.13% | 2.81 | 2.89 | 557476 | 15971 | 1.27% |
| 2024-10-24 | 2.81 | 2.82 | 0.00 | 0.00% | 2.79 | 2.83 | 381310 | 10705 | 0.87% |
| 2024-10-23 | 2.79 | 2.82 | 0.02 | 0.71% | 2.78 | 2.85 | 566160 | 15974 | 1.29% |
| 2024-10-22 | 2.77 | 2.80 | 0.02 | 0.72% | 2.75 | 2.80 | 445487 | 12385 | 1.01% |
| 2024-10-21 | 2.80 | 2.78 | -0.01 | -0.36% | 2.76 | 2.81 | 480348 | 13365 | 1.09% |
| 2024-10-18 | 2.72 | 2.79 | 0.07 | 2.57% | 2.70 | 2.82 | 697526 | 19235 | 1.59% |
| 2024-10-17 | 2.79 | 2.72 | -0.07 | -2.51% | 2.72 | 2.81 | 488414 | 13481 | 1.11% |
| 2024-10-16 | 2.76 | 2.79 | 0.02 | 0.72% | 2.74 | 2.82 | 459206 | 12809 | 1.05% |
| 2024-10-15 | 2.79 | 2.77 | -0.03 | -1.07% | 2.75 | 2.82 | 509926 | 14224 | 1.16% |
| 2024-10-14 | 2.79 | 2.80 | 0.03 | 1.08% | 2.76 | 2.82 | 519095 | 14480 | 1.18% |
| 2024-10-11 | 2.87 | 2.77 | -0.09 | -3.15% | 2.75 | 2.87 | 608907 | 17085 | 1.39% |
| 2024-10-10 | 2.83 | 2.86 | 0.05 | 1.78% | 2.77 | 2.92 | 842218 | 24066 | 1.92% |
| 2024-10-09 | 3.01 | 2.81 | -0.23 | -7.57% | 2.81 | 3.01 | 1172288 | 33918 | 2.67% |
| 2024-10-08 | 3.16 | 3.04 | 0.16 | 5.56% | 2.91 | 3.17 | 1982740 | 60311 | 4.51% |
| 2024-09-30 | 2.79 | 2.88 | 0.17 | 6.27% | 2.74 | 2.91 | 1576334 | 44760 | 3.59% |
| 2024-09-27 | 2.67 | 2.71 | 0.06 | 2.26% | 2.65 | 2.73 | 473001 | 12722 | 1.08% |
| 2024-09-26 | 2.54 | 2.65 | 0.12 | 4.74% | 2.53 | 2.65 | 579034 | 14995 | 1.32% |
| 2024-09-25 | 2.48 | 2.53 | 0.07 | 2.85% | 2.48 | 2.59 | 545276 | 13894 | 1.24% |
| 2024-09-24 | 2.39 | 2.46 | 0.07 | 2.93% | 2.39 | 2.47 | 390143 | 9502 | 0.89% |
| 2024-09-23 | 2.38 | 2.39 | 0.01 | 0.42% | 2.37 | 2.39 | 100567 | 2396 | 0.23% |
| 2024-09-20 | 2.39 | 2.38 | -0.01 | -0.42% | 2.36 | 2.39 | 164136 | 3900 | 0.37% |
| 2024-09-19 | 2.35 | 2.39 | 0.05 | 2.14% | 2.34 | 2.40 | 237272 | 5632 | 0.54% |
| 2024-09-18 | 2.35 | 2.34 | -0.02 | -0.85% | 2.32 | 2.37 | 163998 | 3833 | 0.37% |
| 2024-09-13 | 2.35 | 2.36 | 0.02 | 0.85% | 2.34 | 2.38 | 207754 | 4911 | 0.47% |
| 2024-09-12 | 2.32 | 2.34 | 0.02 | 0.86% | 2.32 | 2.36 | 169314 | 3971 | 0.39% |
| 2024-09-11 | 2.33 | 2.32 | -0.02 | -0.85% | 2.31 | 2.35 | 159692 | 3717 | 0.36% |
| 2024-09-10 | 2.34 | 2.34 | 0.01 | 0.43% | 2.30 | 2.39 | 281064 | 6566 | 0.64% |
| 2024-09-09 | 2.34 | 2.33 | -0.01 | -0.43% | 2.32 | 2.36 | 149109 | 3485 | 0.34% |
| 2024-09-06 | 2.37 | 2.34 | -0.03 | -1.27% | 2.33 | 2.38 | 192315 | 4517 | 0.44% |
| 2024-09-05 | 2.36 | 2.37 | 0.01 | 0.42% | 2.35 | 2.38 | 116491 | 2756 | 0.27% |
| 2024-09-04 | 2.38 | 2.36 | -0.02 | -0.84% | 2.36 | 2.40 | 127466 | 3028 | 0.29% |
| 2024-09-03 | 2.39 | 2.38 | 0.00 | 0.00% | 2.37 | 2.41 | 149362 | 3563 | 0.34% |
| 2024-09-02 | 2.43 | 2.38 | -0.06 | -2.46% | 2.38 | 2.44 | 170303 | 4105 | 0.39% |
| 2024-08-30 | 2.42 | 2.44 | 0.01 | 0.41% | 2.42 | 2.47 | 202115 | 4952 | 0.46% |
| 2024-08-29 | 2.42 | 2.43 | 0.01 | 0.41% | 2.41 | 2.44 | 132575 | 3212 | 0.30% |
| 2024-08-28 | 2.40 | 2.42 | 0.02 | 0.83% | 2.39 | 2.44 | 159859 | 3864 | 0.36% |
| 2024-08-27 | 2.40 | 2.40 | -0.01 | -0.41% | 2.38 | 2.42 | 123146 | 2955 | 0.28% |
| 2024-08-26 | 2.39 | 2.41 | 0.02 | 0.84% | 2.37 | 2.42 | 136402 | 3276 | 0.31% |
| 2024-08-23 | 2.40 | 2.39 | -0.04 | -1.65% | 2.33 | 2.40 | 278859 | 6640 | 0.63% |
| 2024-08-22 | 2.41 | 2.43 | 0.02 | 0.83% | 2.39 | 2.48 | 297500 | 7255 | 0.68% |
| 2024-08-21 | 2.43 | 2.41 | -0.02 | -0.82% | 2.40 | 2.43 | 117320 | 2831 | 0.27% |
| 2024-08-20 | 2.47 | 2.43 | -0.04 | -1.62% | 2.41 | 2.48 | 214668 | 5229 | 0.49% |
| 2024-08-19 | 2.48 | 2.47 | 0.00 | 0.00% | 2.46 | 2.50 | 147594 | 3657 | 0.34% |
| 2024-08-16 | 2.50 | 2.47 | -0.03 | -1.20% | 2.47 | 2.51 | 170637 | 4250 | 0.39% |
| 2024-08-15 | 2.49 | 2.50 | 0.01 | 0.40% | 2.47 | 2.53 | 254356 | 6356 | 0.58% |
| 2024-08-14 | 2.50 | 2.49 | -0.02 | -0.80% | 2.49 | 2.52 | 163784 | 4100 | 0.37% |
| 2024-08-13 | 2.48 | 2.51 | 0.03 | 1.21% | 2.46 | 2.52 | 212837 | 5298 | 0.48% |