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 | 3.73 | 3.66 | -0.03 | -0.81% | 3.65 | 3.73 | 9943 | 365 | 0.24% |
| 2024-11-20 | 3.57 | 3.69 | 0.12 | 3.36% | 3.57 | 3.69 | 18171 | 665 | 0.43% |
| 2024-11-19 | 3.51 | 3.57 | 0.02 | 0.56% | 3.51 | 3.58 | 9309 | 330 | 0.22% |
| 2024-11-18 | 3.66 | 3.55 | -0.13 | -3.53% | 3.51 | 3.71 | 22459 | 812 | 0.54% |
| 2024-11-15 | 3.71 | 3.68 | -0.03 | -0.81% | 3.63 | 3.73 | 19995 | 735 | 0.48% |
| 2024-11-14 | 3.80 | 3.71 | -0.07 | -1.85% | 3.68 | 3.80 | 26298 | 976 | 0.63% |
| 2024-11-13 | 3.75 | 3.78 | 0.06 | 1.61% | 3.58 | 3.79 | 38827 | 1435 | 0.93% |
| 2024-11-12 | 3.61 | 3.72 | 0.12 | 3.33% | 3.60 | 3.78 | 78115 | 2921 | 1.86% |
| 2024-11-11 | 3.43 | 3.60 | 0.17 | 4.96% | 3.40 | 3.60 | 47390 | 1676 | 1.13% |
| 2024-11-08 | 3.45 | 3.43 | -0.02 | -0.58% | 3.40 | 3.47 | 30839 | 1054 | 0.73% |
| 2024-11-07 | 3.47 | 3.45 | -0.02 | -0.58% | 3.38 | 3.49 | 43788 | 1496 | 1.04% |
| 2024-11-06 | 3.40 | 3.47 | 0.06 | 1.76% | 3.38 | 3.50 | 17792 | 613 | 0.42% |
| 2024-11-05 | 3.43 | 3.41 | 0.01 | 0.29% | 3.36 | 3.43 | 18294 | 620 | 0.44% |
| 2024-11-04 | 3.35 | 3.40 | 0.05 | 1.49% | 3.31 | 3.46 | 20708 | 703 | 0.49% |
| 2024-11-01 | 3.44 | 3.35 | -0.16 | -4.56% | 3.33 | 3.48 | 61880 | 2084 | 1.47% |
| 2024-10-31 | 3.60 | 3.51 | -0.18 | -4.88% | 3.51 | 3.63 | 77065 | 2739 | 1.84% |
| 2024-10-30 | 3.49 | 3.69 | 0.13 | 3.65% | 3.49 | 3.73 | 55109 | 2008 | 1.31% |
| 2024-10-29 | 3.57 | 3.56 | -0.02 | -0.56% | 3.43 | 3.61 | 59216 | 2081 | 1.41% |
| 2024-10-28 | 3.40 | 3.58 | 0.17 | 4.99% | 3.38 | 3.58 | 71003 | 2505 | 1.69% |
| 2024-10-25 | 3.28 | 3.41 | 0.13 | 3.96% | 3.25 | 3.43 | 63590 | 2122 | 1.52% |
| 2024-10-24 | 3.10 | 3.28 | 0.16 | 5.13% | 3.09 | 3.28 | 65732 | 2135 | 1.57% |
| 2024-10-23 | 3.04 | 3.12 | 0.08 | 2.63% | 3.03 | 3.14 | 36190 | 1123 | 0.86% |
| 2024-10-22 | 3.06 | 3.04 | -0.01 | -0.33% | 2.99 | 3.06 | 26129 | 788 | 0.62% |
| 2024-10-21 | 3.12 | 3.05 | -0.06 | -1.93% | 3.01 | 3.13 | 33930 | 1037 | 0.81% |
| 2024-10-18 | 3.06 | 3.11 | 0.04 | 1.30% | 3.04 | 3.12 | 29385 | 908 | 0.70% |
| 2024-10-17 | 3.03 | 3.07 | 0.02 | 0.66% | 3.02 | 3.11 | 33907 | 1041 | 0.81% |
| 2024-10-16 | 2.99 | 3.05 | 0.05 | 1.67% | 2.95 | 3.07 | 34438 | 1036 | 0.82% |
| 2024-10-15 | 2.89 | 3.00 | 0.11 | 3.81% | 2.86 | 3.00 | 40058 | 1173 | 0.95% |
| 2024-10-14 | 2.86 | 2.89 | 0.02 | 0.70% | 2.84 | 2.90 | 11173 | 321 | 0.27% |
| 2024-10-11 | 2.83 | 2.87 | 0.04 | 1.41% | 2.79 | 2.89 | 23504 | 671 | 0.56% |
| 2024-10-10 | 2.85 | 2.83 | -0.03 | -1.05% | 2.74 | 2.90 | 37049 | 1038 | 0.88% |
| 2024-10-09 | 3.03 | 2.86 | -0.15 | -4.98% | 2.86 | 3.03 | 53585 | 1558 | 1.28% |
| 2024-10-08 | 3.13 | 3.01 | -0.01 | -0.33% | 3.00 | 3.17 | 90486 | 2766 | 2.16% |
| 2024-09-30 | 2.97 | 3.02 | 0.03 | 1.00% | 2.84 | 3.05 | 126128 | 3691 | 3.01% |
| 2024-09-27 | 3.00 | 2.99 | -0.03 | -0.99% | 2.88 | 3.01 | 44368 | 1307 | 1.06% |
| 2024-09-26 | 3.02 | 3.02 | 0.01 | 0.33% | 2.99 | 3.04 | 15748 | 473 | 0.38% |
| 2024-09-25 | 3.12 | 3.01 | -0.06 | -1.95% | 3.01 | 3.12 | 31156 | 948 | 0.74% |
| 2024-09-24 | 3.13 | 3.07 | -0.05 | -1.60% | 3.03 | 3.15 | 26738 | 823 | 0.64% |
| 2024-09-23 | 3.08 | 3.12 | 0.06 | 1.96% | 3.03 | 3.14 | 11161 | 343 | 0.27% |
| 2024-09-20 | 2.97 | 3.06 | 0.09 | 3.03% | 2.97 | 3.06 | 15364 | 465 | 0.37% |
| 2024-09-19 | 2.99 | 2.97 | 0.03 | 1.02% | 2.94 | 2.99 | 11632 | 346 | 0.28% |
| 2024-09-18 | 3.04 | 2.94 | -0.10 | -3.29% | 2.92 | 3.04 | 21502 | 633 | 0.51% |
| 2024-09-13 | 3.12 | 3.04 | -0.11 | -3.49% | 3.01 | 3.13 | 42832 | 1311 | 1.02% |
| 2024-09-12 | 3.01 | 3.15 | 0.14 | 4.65% | 3.01 | 3.16 | 56049 | 1754 | 1.34% |
| 2024-09-11 | 2.95 | 3.01 | 0.06 | 2.03% | 2.94 | 3.03 | 10684 | 318 | 0.25% |
| 2024-09-10 | 2.95 | 2.95 | 0.03 | 1.03% | 2.90 | 3.00 | 13610 | 402 | 0.32% |
| 2024-09-09 | 2.96 | 2.92 | -0.02 | -0.68% | 2.88 | 2.96 | 11553 | 336 | 0.28% |
| 2024-09-06 | 2.90 | 2.94 | 0.01 | 0.34% | 2.90 | 2.97 | 16574 | 486 | 0.39% |
| 2024-09-05 | 2.84 | 2.93 | -0.01 | -0.34% | 2.84 | 3.00 | 24939 | 731 | 0.59% |
| 2024-09-04 | 2.95 | 2.94 | -0.02 | -0.68% | 2.82 | 2.97 | 58729 | 1697 | 1.40% |
| 2024-09-03 | 2.80 | 2.96 | 0.14 | 4.96% | 2.80 | 2.96 | 71797 | 2117 | 1.71% |
| 2024-09-02 | 2.76 | 2.82 | 0.09 | 3.30% | 2.72 | 2.85 | 28295 | 784 | 0.67% |
| 2024-08-30 | 2.75 | 2.73 | 0.00 | 0.00% | 2.71 | 2.76 | 32787 | 894 | 0.78% |
| 2024-08-29 | 2.73 | 2.73 | 0.00 | 0.00% | 2.67 | 2.80 | 22141 | 602 | 0.53% |
| 2024-08-28 | 2.67 | 2.73 | 0.09 | 3.41% | 2.61 | 2.77 | 24447 | 660 | 0.58% |
| 2024-08-27 | 2.65 | 2.64 | -0.04 | -1.49% | 2.60 | 2.73 | 29835 | 796 | 0.71% |
| 2024-08-26 | 2.60 | 2.68 | 0.00 | 0.00% | 2.60 | 2.72 | 40725 | 1086 | 0.97% |
| 2024-08-23 | 2.88 | 2.68 | -0.13 | -4.63% | 2.67 | 2.89 | 82168 | 2260 | 1.96% |
| 2024-08-22 | 3.06 | 2.81 | -0.10 | -3.44% | 2.77 | 3.06 | 103930 | 3028 | 2.48% |
| 2024-08-21 | 2.84 | 2.91 | 0.14 | 5.05% | 2.83 | 2.91 | 32853 | 952 | 0.78% |
| 2024-08-20 | 2.66 | 2.77 | 0.12 | 4.53% | 2.65 | 2.78 | 27408 | 744 | 0.65% |
| 2024-08-19 | 2.70 | 2.65 | -0.05 | -1.85% | 2.61 | 2.72 | 18210 | 482 | 0.43% |
| 2024-08-16 | 2.74 | 2.70 | -0.01 | -0.37% | 2.68 | 2.74 | 8985 | 242 | 0.21% |
| 2024-08-15 | 2.70 | 2.71 | 0.00 | 0.00% | 2.66 | 2.74 | 12227 | 329 | 0.29% |
| 2024-08-14 | 2.70 | 2.71 | -0.01 | -0.37% | 2.67 | 2.80 | 27441 | 749 | 0.65% |