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 | 4.07 | 4.52 | 0.41 | 9.98% | 4.07 | 4.52 | 1347286 | 59013 | 7.92% |
| 2024-11-20 | 3.91 | 4.11 | 0.19 | 4.85% | 3.90 | 4.15 | 473936 | 19157 | 2.79% |
| 2024-11-19 | 3.86 | 3.92 | 0.06 | 1.55% | 3.82 | 4.00 | 327262 | 12732 | 1.92% |
| 2024-11-18 | 3.97 | 3.86 | -0.10 | -2.53% | 3.75 | 4.02 | 430209 | 16618 | 2.53% |
| 2024-11-15 | 3.95 | 3.96 | 0.01 | 0.25% | 3.91 | 4.19 | 517359 | 20864 | 3.04% |
| 2024-11-14 | 4.13 | 3.95 | -0.20 | -4.82% | 3.91 | 4.23 | 539429 | 21824 | 3.17% |
| 2024-11-13 | 4.11 | 4.15 | -0.02 | -0.48% | 4.04 | 4.29 | 720040 | 29840 | 4.23% |
| 2024-11-12 | 4.00 | 4.17 | 0.19 | 4.77% | 3.98 | 4.38 | 1283177 | 54689 | 7.55% |
| 2024-11-11 | 4.01 | 3.98 | -0.03 | -0.75% | 3.93 | 4.06 | 439769 | 17532 | 2.59% |
| 2024-11-08 | 4.10 | 4.01 | -0.09 | -2.20% | 3.99 | 4.25 | 514878 | 21011 | 3.03% |
| 2024-11-07 | 3.92 | 4.10 | 0.15 | 3.80% | 3.87 | 4.16 | 597833 | 24110 | 3.52% |
| 2024-11-06 | 4.03 | 3.95 | -0.06 | -1.50% | 3.91 | 4.10 | 602422 | 24056 | 3.54% |
| 2024-11-05 | 3.85 | 4.01 | 0.16 | 4.16% | 3.80 | 4.11 | 783484 | 31361 | 4.61% |
| 2024-11-04 | 3.69 | 3.85 | 0.17 | 4.62% | 3.61 | 4.02 | 713445 | 27371 | 4.20% |
| 2024-11-01 | 3.85 | 3.68 | -0.25 | -6.36% | 3.63 | 3.93 | 830676 | 31044 | 4.88% |
| 2024-10-31 | 3.63 | 3.93 | 0.27 | 7.38% | 3.61 | 4.03 | 1274034 | 49778 | 7.49% |
| 2024-10-30 | 3.60 | 3.66 | 0.03 | 0.83% | 3.60 | 3.71 | 269313 | 9840 | 1.58% |
| 2024-10-29 | 3.73 | 3.63 | -0.10 | -2.68% | 3.61 | 3.75 | 360475 | 13209 | 2.12% |
| 2024-10-28 | 3.63 | 3.73 | 0.10 | 2.75% | 3.60 | 3.74 | 379511 | 14015 | 2.23% |
| 2024-10-25 | 3.57 | 3.63 | 0.09 | 2.54% | 3.55 | 3.72 | 417421 | 15157 | 2.45% |
| 2024-10-24 | 3.48 | 3.54 | 0.04 | 1.14% | 3.46 | 3.61 | 321962 | 11358 | 1.89% |
| 2024-10-23 | 3.53 | 3.50 | -0.03 | -0.85% | 3.46 | 3.57 | 452931 | 15922 | 2.66% |
| 2024-10-22 | 3.49 | 3.53 | 0.05 | 1.44% | 3.42 | 3.59 | 616801 | 21699 | 3.63% |
| 2024-10-21 | 3.39 | 3.48 | 0.08 | 2.35% | 3.35 | 3.64 | 702411 | 24566 | 4.13% |
| 2024-10-18 | 3.27 | 3.40 | 0.14 | 4.29% | 3.26 | 3.50 | 583655 | 19564 | 3.43% |
| 2024-10-17 | 3.29 | 3.26 | -0.02 | -0.61% | 3.25 | 3.42 | 428987 | 14285 | 2.52% |
| 2024-10-16 | 3.26 | 3.28 | -0.03 | -0.91% | 3.23 | 3.33 | 236044 | 7739 | 1.39% |
| 2024-10-15 | 3.31 | 3.31 | -0.03 | -0.90% | 3.28 | 3.43 | 282646 | 9502 | 1.66% |
| 2024-10-14 | 3.30 | 3.34 | 0.03 | 0.91% | 3.22 | 3.37 | 332396 | 10997 | 1.95% |
| 2024-10-11 | 3.40 | 3.31 | -0.12 | -3.50% | 3.27 | 3.41 | 287556 | 9594 | 1.69% |
| 2024-10-10 | 3.52 | 3.43 | -0.05 | -1.44% | 3.32 | 3.55 | 480587 | 16505 | 2.83% |
| 2024-10-09 | 3.77 | 3.48 | -0.39 | -10.08% | 3.48 | 3.77 | 589904 | 21007 | 3.47% |
| 2024-10-08 | 4.05 | 3.87 | 0.19 | 5.16% | 3.55 | 4.05 | 1006758 | 38446 | 5.92% |
| 2024-09-30 | 3.65 | 3.68 | 0.30 | 8.88% | 3.47 | 3.71 | 691722 | 25034 | 4.07% |
| 2024-09-27 | 3.32 | 3.38 | 0.11 | 3.36% | 3.29 | 3.47 | 335748 | 11313 | 1.97% |
| 2024-09-26 | 3.19 | 3.27 | 0.08 | 2.51% | 3.17 | 3.27 | 222160 | 7171 | 1.31% |
| 2024-09-25 | 3.15 | 3.19 | 0.07 | 2.24% | 3.15 | 3.27 | 303819 | 9764 | 1.79% |
| 2024-09-24 | 3.00 | 3.12 | 0.14 | 4.70% | 2.99 | 3.15 | 224037 | 6886 | 1.32% |
| 2024-09-23 | 2.99 | 2.98 | -0.01 | -0.33% | 2.93 | 3.01 | 109488 | 3258 | 0.64% |
| 2024-09-20 | 2.97 | 2.99 | 0.01 | 0.34% | 2.96 | 3.05 | 132496 | 3977 | 0.78% |
| 2024-09-19 | 2.91 | 2.98 | 0.09 | 3.11% | 2.90 | 3.00 | 171090 | 5067 | 1.01% |
| 2024-09-18 | 2.90 | 2.89 | -0.02 | -0.69% | 2.84 | 2.92 | 109765 | 3157 | 0.65% |
| 2024-09-13 | 2.92 | 2.91 | -0.01 | -0.34% | 2.90 | 2.98 | 116820 | 3431 | 0.69% |
| 2024-09-12 | 2.93 | 2.92 | -0.01 | -0.34% | 2.91 | 2.96 | 89973 | 2642 | 0.53% |
| 2024-09-11 | 2.96 | 2.93 | -0.04 | -1.35% | 2.91 | 2.96 | 85307 | 2502 | 0.50% |
| 2024-09-10 | 2.94 | 2.97 | 0.04 | 1.37% | 2.88 | 3.00 | 124026 | 3636 | 0.73% |
| 2024-09-09 | 2.93 | 2.93 | -0.03 | -1.01% | 2.92 | 2.98 | 83834 | 2467 | 0.49% |
| 2024-09-06 | 3.03 | 2.96 | -0.08 | -2.63% | 2.95 | 3.04 | 145780 | 4356 | 0.86% |
| 2024-09-05 | 3.02 | 3.04 | 0.01 | 0.33% | 3.00 | 3.05 | 127160 | 3845 | 0.75% |
| 2024-09-04 | 3.06 | 3.03 | -0.07 | -2.26% | 3.00 | 3.08 | 168450 | 5109 | 0.99% |
| 2024-09-03 | 3.03 | 3.10 | 0.09 | 2.99% | 3.00 | 3.13 | 218446 | 6689 | 1.28% |
| 2024-09-02 | 3.12 | 3.01 | -0.10 | -3.22% | 3.00 | 3.14 | 171547 | 5260 | 1.01% |
| 2024-08-30 | 3.01 | 3.11 | 0.08 | 2.64% | 3.01 | 3.13 | 218339 | 6755 | 1.28% |
| 2024-08-29 | 2.99 | 3.03 | 0.04 | 1.34% | 2.96 | 3.06 | 121003 | 3659 | 0.71% |
| 2024-08-28 | 2.98 | 2.99 | 0.00 | 0.00% | 2.95 | 3.04 | 115840 | 3466 | 0.68% |
| 2024-08-27 | 3.06 | 2.99 | -0.08 | -2.61% | 2.98 | 3.12 | 126532 | 3844 | 0.74% |
| 2024-08-26 | 3.05 | 3.07 | 0.01 | 0.33% | 3.02 | 3.10 | 108095 | 3310 | 0.64% |
| 2024-08-23 | 2.99 | 3.06 | 0.07 | 2.34% | 2.97 | 3.07 | 154407 | 4676 | 0.91% |
| 2024-08-22 | 3.01 | 2.99 | -0.03 | -0.99% | 2.99 | 3.05 | 100877 | 3043 | 0.59% |
| 2024-08-21 | 3.02 | 3.02 | -0.02 | -0.66% | 3.01 | 3.06 | 98776 | 2992 | 0.58% |
| 2024-08-20 | 3.14 | 3.04 | -0.11 | -3.49% | 3.03 | 3.16 | 145108 | 4453 | 0.85% |
| 2024-08-19 | 3.10 | 3.15 | 0.03 | 0.96% | 3.08 | 3.17 | 117623 | 3682 | 0.69% |
| 2024-08-16 | 3.15 | 3.12 | -0.02 | -0.64% | 3.11 | 3.17 | 122224 | 3836 | 0.72% |
| 2024-08-15 | 3.04 | 3.14 | 0.06 | 1.95% | 3.04 | 3.18 | 190510 | 5955 | 1.12% |
| 2024-08-14 | 3.15 | 3.08 | -0.06 | -1.91% | 3.08 | 3.15 | 149140 | 4636 | 0.88% |
| 2024-08-13 | 3.14 | 3.14 | 0.00 | 0.00% | 3.10 | 3.16 | 95253 | 2976 | 0.56% |