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 | 3.89 | 3.84 | -0.06 | -1.54% | 3.81 | 3.90 | 193755 | 7458 | 1.24% |
| 2024-11-20 | 3.87 | 3.90 | 0.02 | 0.52% | 3.82 | 3.90 | 223263 | 8629 | 1.43% |
| 2024-11-19 | 3.88 | 3.88 | 0.02 | 0.52% | 3.79 | 3.91 | 214990 | 8278 | 1.38% |
| 2024-11-18 | 3.80 | 3.86 | 0.07 | 1.85% | 3.80 | 3.93 | 322313 | 12518 | 2.06% |
| 2024-11-15 | 3.83 | 3.79 | -0.07 | -1.81% | 3.79 | 3.91 | 198783 | 7658 | 1.27% |
| 2024-11-14 | 3.95 | 3.86 | -0.08 | -2.03% | 3.85 | 3.95 | 222720 | 8664 | 1.43% |
| 2024-11-13 | 3.95 | 3.94 | -0.01 | -0.25% | 3.89 | 3.98 | 225981 | 8873 | 1.45% |
| 2024-11-12 | 3.98 | 3.95 | -0.04 | -1.00% | 3.91 | 4.02 | 312214 | 12408 | 2.00% |
| 2024-11-11 | 4.01 | 3.99 | 0.02 | 0.50% | 3.94 | 4.06 | 304984 | 12149 | 1.95% |
| 2024-11-08 | 4.09 | 3.97 | -0.07 | -1.73% | 3.95 | 4.12 | 396098 | 15864 | 2.53% |
| 2024-11-07 | 3.88 | 4.04 | 0.16 | 4.12% | 3.85 | 4.04 | 471411 | 18770 | 3.02% |
| 2024-11-06 | 3.86 | 3.88 | 0.03 | 0.78% | 3.79 | 3.89 | 317961 | 12234 | 2.03% |
| 2024-11-05 | 3.75 | 3.85 | 0.08 | 2.12% | 3.75 | 3.85 | 284369 | 10848 | 1.82% |
| 2024-11-04 | 3.72 | 3.77 | 0.04 | 1.07% | 3.70 | 3.77 | 182385 | 6810 | 1.17% |
| 2024-11-01 | 3.78 | 3.73 | -0.05 | -1.32% | 3.69 | 3.81 | 260420 | 9755 | 1.67% |
| 2024-10-31 | 3.77 | 3.78 | 0.02 | 0.53% | 3.75 | 3.82 | 253736 | 9608 | 1.62% |
| 2024-10-30 | 3.78 | 3.76 | -0.02 | -0.53% | 3.72 | 3.81 | 189777 | 7144 | 1.21% |
| 2024-10-29 | 3.93 | 3.78 | -0.14 | -3.57% | 3.76 | 3.95 | 315173 | 12057 | 2.02% |
| 2024-10-28 | 3.82 | 3.92 | 0.10 | 2.62% | 3.81 | 3.92 | 278812 | 10818 | 1.78% |
| 2024-10-25 | 3.74 | 3.82 | 0.09 | 2.41% | 3.72 | 3.84 | 282193 | 10721 | 1.81% |
| 2024-10-24 | 3.77 | 3.73 | -0.06 | -1.58% | 3.71 | 3.77 | 181708 | 6783 | 1.16% |
| 2024-10-23 | 3.73 | 3.79 | 0.07 | 1.88% | 3.71 | 3.83 | 339373 | 12828 | 2.17% |
| 2024-10-22 | 3.67 | 3.72 | 0.03 | 0.81% | 3.65 | 3.72 | 243479 | 8968 | 1.56% |
| 2024-10-21 | 3.76 | 3.69 | -0.04 | -1.07% | 3.67 | 3.78 | 289749 | 10745 | 1.85% |
| 2024-10-18 | 3.68 | 3.73 | 0.05 | 1.36% | 3.63 | 3.79 | 312609 | 11582 | 2.00% |
| 2024-10-17 | 3.80 | 3.68 | -0.12 | -3.16% | 3.68 | 3.83 | 272334 | 10175 | 1.74% |
| 2024-10-16 | 3.72 | 3.80 | 0.05 | 1.33% | 3.70 | 3.86 | 264436 | 10039 | 1.69% |
| 2024-10-15 | 3.80 | 3.75 | -0.10 | -2.60% | 3.74 | 3.86 | 264312 | 10034 | 1.69% |
| 2024-10-14 | 3.79 | 3.85 | 0.12 | 3.22% | 3.73 | 3.87 | 303041 | 11564 | 1.94% |
| 2024-10-11 | 3.87 | 3.73 | -0.14 | -3.62% | 3.68 | 3.90 | 252081 | 9524 | 1.61% |
| 2024-10-10 | 3.78 | 3.87 | 0.12 | 3.20% | 3.76 | 4.00 | 461844 | 17964 | 2.96% |
| 2024-10-09 | 4.03 | 3.75 | -0.39 | -9.42% | 3.74 | 4.03 | 461890 | 17935 | 2.96% |
| 2024-10-08 | 4.35 | 4.14 | 0.18 | 4.55% | 3.96 | 4.35 | 722172 | 29974 | 4.62% |
| 2024-09-30 | 3.80 | 3.96 | 0.30 | 8.20% | 3.76 | 3.99 | 617022 | 24027 | 3.95% |
| 2024-09-27 | 3.59 | 3.66 | 0.10 | 2.81% | 3.58 | 3.72 | 297741 | 10839 | 1.91% |
| 2024-09-26 | 3.41 | 3.56 | 0.16 | 4.71% | 3.39 | 3.56 | 264337 | 9192 | 1.69% |
| 2024-09-25 | 3.36 | 3.40 | 0.06 | 1.80% | 3.36 | 3.48 | 250473 | 8591 | 1.60% |
| 2024-09-24 | 3.18 | 3.34 | 0.17 | 5.36% | 3.18 | 3.34 | 272339 | 8922 | 1.74% |
| 2024-09-23 | 3.18 | 3.17 | 0.01 | 0.32% | 3.12 | 3.18 | 67332 | 2126 | 0.43% |
| 2024-09-20 | 3.16 | 3.16 | 0.00 | 0.00% | 3.12 | 3.16 | 105657 | 3320 | 0.68% |
| 2024-09-19 | 3.09 | 3.16 | 0.09 | 2.93% | 3.07 | 3.17 | 156786 | 4914 | 1.00% |
| 2024-09-18 | 3.10 | 3.07 | -0.02 | -0.65% | 3.02 | 3.10 | 86731 | 2649 | 0.55% |
| 2024-09-13 | 3.12 | 3.09 | -0.01 | -0.32% | 3.08 | 3.13 | 67159 | 2084 | 0.43% |
| 2024-09-12 | 3.09 | 3.10 | 0.01 | 0.32% | 3.09 | 3.16 | 90428 | 2824 | 0.58% |
| 2024-09-11 | 3.15 | 3.09 | -0.08 | -2.52% | 3.08 | 3.17 | 108800 | 3386 | 0.70% |
| 2024-09-10 | 3.19 | 3.17 | -0.01 | -0.31% | 3.11 | 3.20 | 99211 | 3126 | 0.63% |
| 2024-09-09 | 3.21 | 3.18 | -0.04 | -1.24% | 3.17 | 3.22 | 75842 | 2418 | 0.49% |
| 2024-09-06 | 3.27 | 3.22 | -0.05 | -1.53% | 3.21 | 3.27 | 97814 | 3165 | 0.63% |
| 2024-09-05 | 3.26 | 3.27 | 0.01 | 0.31% | 3.25 | 3.29 | 69398 | 2266 | 0.44% |
| 2024-09-04 | 3.27 | 3.26 | -0.02 | -0.61% | 3.25 | 3.29 | 82686 | 2700 | 0.53% |
| 2024-09-03 | 3.27 | 3.28 | -0.01 | -0.30% | 3.26 | 3.30 | 91461 | 2997 | 0.59% |
| 2024-09-02 | 3.33 | 3.29 | -0.04 | -1.20% | 3.28 | 3.36 | 120081 | 3982 | 0.77% |
| 2024-08-30 | 3.31 | 3.33 | 0.01 | 0.30% | 3.28 | 3.39 | 150523 | 5033 | 0.96% |
| 2024-08-29 | 3.26 | 3.32 | 0.06 | 1.84% | 3.23 | 3.32 | 121467 | 3990 | 0.78% |
| 2024-08-28 | 3.25 | 3.26 | -0.02 | -0.61% | 3.23 | 3.30 | 89215 | 2911 | 0.57% |
| 2024-08-27 | 3.31 | 3.28 | -0.03 | -0.91% | 3.25 | 3.31 | 86282 | 2823 | 0.55% |
| 2024-08-26 | 3.26 | 3.31 | 0.05 | 1.53% | 3.26 | 3.34 | 105251 | 3478 | 0.67% |
| 2024-08-23 | 3.25 | 3.26 | -0.01 | -0.31% | 3.22 | 3.27 | 117790 | 3821 | 0.75% |
| 2024-08-22 | 3.31 | 3.27 | -0.03 | -0.91% | 3.25 | 3.33 | 83338 | 2736 | 0.53% |
| 2024-08-21 | 3.33 | 3.30 | -0.04 | -1.20% | 3.29 | 3.34 | 87399 | 2895 | 0.56% |
| 2024-08-20 | 3.40 | 3.34 | -0.05 | -1.47% | 3.32 | 3.41 | 108022 | 3621 | 0.69% |
| 2024-08-19 | 3.42 | 3.39 | -0.04 | -1.17% | 3.38 | 3.44 | 129538 | 4406 | 0.83% |
| 2024-08-16 | 3.50 | 3.43 | -0.08 | -2.28% | 3.42 | 3.51 | 143593 | 4959 | 0.92% |
| 2024-08-15 | 3.46 | 3.51 | 0.02 | 0.57% | 3.43 | 3.52 | 174555 | 6078 | 1.12% |
| 2024-08-14 | 3.52 | 3.49 | -0.04 | -1.13% | 3.48 | 3.59 | 178001 | 6259 | 1.14% |
| 2024-08-13 | 3.45 | 3.53 | 0.07 | 2.02% | 3.42 | 3.53 | 230927 | 8031 | 1.48% |