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 | 3.88 | 4.01 | 0.13 | 3.35% | 3.86 | 4.01 | 282115 | 11129 | 3.78% |
| 2024-11-20 | 3.75 | 3.88 | 0.13 | 3.47% | 3.73 | 3.88 | 195575 | 7481 | 2.62% |
| 2024-11-19 | 3.67 | 3.75 | 0.08 | 2.18% | 3.66 | 3.76 | 162208 | 6039 | 2.17% |
| 2024-11-18 | 3.78 | 3.67 | -0.09 | -2.39% | 3.64 | 3.80 | 183405 | 6813 | 2.46% |
| 2024-11-15 | 3.86 | 3.76 | -0.12 | -3.09% | 3.75 | 3.91 | 181876 | 6974 | 2.44% |
| 2024-11-14 | 4.00 | 3.88 | -0.11 | -2.76% | 3.87 | 4.01 | 158306 | 6223 | 2.12% |
| 2024-11-13 | 3.99 | 3.99 | 0.01 | 0.25% | 3.88 | 4.03 | 202515 | 8003 | 2.71% |
| 2024-11-12 | 4.08 | 3.98 | -0.07 | -1.73% | 3.95 | 4.08 | 254087 | 10230 | 3.40% |
| 2024-11-11 | 3.97 | 4.05 | 0.08 | 2.02% | 3.96 | 4.05 | 244049 | 9775 | 3.27% |
| 2024-11-08 | 4.05 | 3.97 | -0.03 | -0.75% | 3.95 | 4.09 | 300609 | 12015 | 4.03% |
| 2024-11-07 | 3.88 | 4.00 | 0.09 | 2.30% | 3.86 | 4.01 | 299447 | 11893 | 4.01% |
| 2024-11-06 | 3.88 | 3.91 | 0.03 | 0.77% | 3.85 | 3.95 | 330536 | 12893 | 4.43% |
| 2024-11-05 | 3.80 | 3.88 | 0.09 | 2.37% | 3.76 | 3.88 | 240484 | 9248 | 3.22% |
| 2024-11-04 | 3.68 | 3.79 | 0.10 | 2.71% | 3.68 | 3.80 | 176141 | 6635 | 2.36% |
| 2024-11-01 | 3.86 | 3.69 | -0.19 | -4.90% | 3.67 | 3.91 | 310283 | 11686 | 4.16% |
| 2024-10-31 | 3.87 | 3.88 | 0.01 | 0.26% | 3.85 | 3.91 | 287652 | 11174 | 3.85% |
| 2024-10-30 | 3.82 | 3.87 | 0.06 | 1.57% | 3.79 | 3.87 | 188466 | 7221 | 2.53% |
| 2024-10-29 | 3.94 | 3.81 | -0.09 | -2.31% | 3.80 | 3.96 | 245248 | 9454 | 3.29% |
| 2024-10-28 | 3.82 | 3.90 | 0.09 | 2.36% | 3.81 | 3.90 | 301328 | 11629 | 4.04% |
| 2024-10-25 | 3.74 | 3.81 | 0.06 | 1.60% | 3.74 | 3.82 | 194005 | 7368 | 2.60% |
| 2024-10-24 | 3.72 | 3.75 | -0.01 | -0.27% | 3.72 | 3.78 | 127396 | 4776 | 1.71% |
| 2024-10-23 | 3.77 | 3.76 | -0.03 | -0.79% | 3.74 | 3.82 | 193848 | 7326 | 2.60% |
| 2024-10-22 | 3.72 | 3.79 | 0.07 | 1.88% | 3.68 | 3.80 | 247706 | 9317 | 3.32% |
| 2024-10-21 | 3.73 | 3.72 | -0.01 | -0.27% | 3.70 | 3.76 | 217657 | 8114 | 2.92% |
| 2024-10-18 | 3.61 | 3.73 | 0.08 | 2.19% | 3.61 | 3.74 | 212858 | 7847 | 2.85% |
| 2024-10-17 | 3.70 | 3.65 | -0.04 | -1.08% | 3.64 | 3.74 | 152107 | 5610 | 2.04% |
| 2024-10-16 | 3.60 | 3.69 | 0.04 | 1.10% | 3.41 | 3.70 | 186343 | 6798 | 2.50% |
| 2024-10-15 | 3.70 | 3.65 | -0.09 | -2.41% | 3.63 | 3.73 | 165836 | 6112 | 2.22% |
| 2024-10-14 | 3.68 | 3.74 | 0.08 | 2.19% | 3.61 | 3.75 | 205210 | 7558 | 2.75% |
| 2024-10-11 | 3.80 | 3.66 | -0.15 | -3.94% | 3.60 | 3.81 | 229009 | 8436 | 3.07% |
| 2024-10-10 | 3.89 | 3.81 | 0.00 | 0.00% | 3.74 | 3.94 | 259776 | 9992 | 3.48% |
| 2024-10-09 | 4.00 | 3.81 | -0.34 | -8.19% | 3.80 | 4.03 | 436853 | 17126 | 5.85% |
| 2024-10-08 | 4.22 | 4.15 | 0.31 | 8.07% | 3.85 | 4.22 | 628180 | 25415 | 8.42% |
| 2024-09-30 | 3.60 | 3.84 | 0.35 | 10.03% | 3.49 | 3.84 | 616116 | 22757 | 8.26% |
| 2024-09-27 | 3.43 | 3.49 | 0.10 | 2.95% | 3.38 | 3.54 | 260640 | 9015 | 3.49% |
| 2024-09-26 | 3.31 | 3.39 | 0.07 | 2.11% | 3.29 | 3.39 | 166132 | 5565 | 2.23% |
| 2024-09-25 | 3.33 | 3.32 | 0.00 | 0.00% | 3.30 | 3.40 | 210668 | 7059 | 2.82% |
| 2024-09-24 | 3.23 | 3.32 | 0.09 | 2.79% | 3.22 | 3.32 | 171348 | 5635 | 2.30% |
| 2024-09-23 | 3.22 | 3.23 | 0.01 | 0.31% | 3.19 | 3.24 | 65566 | 2112 | 0.88% |
| 2024-09-20 | 3.23 | 3.22 | -0.01 | -0.31% | 3.19 | 3.27 | 87755 | 2833 | 1.18% |
| 2024-09-19 | 3.14 | 3.23 | 0.11 | 3.53% | 3.13 | 3.24 | 143296 | 4589 | 1.92% |
| 2024-09-18 | 3.15 | 3.12 | -0.03 | -0.95% | 3.07 | 3.17 | 80919 | 2519 | 1.08% |
| 2024-09-13 | 3.21 | 3.15 | -0.06 | -1.87% | 3.14 | 3.21 | 79897 | 2531 | 1.07% |
| 2024-09-12 | 3.20 | 3.21 | 0.03 | 0.94% | 3.18 | 3.23 | 96202 | 3091 | 1.29% |
| 2024-09-11 | 3.22 | 3.18 | -0.02 | -0.63% | 3.17 | 3.24 | 79922 | 2552 | 1.07% |
| 2024-09-10 | 3.13 | 3.20 | 0.07 | 2.24% | 3.12 | 3.21 | 119420 | 3780 | 1.60% |
| 2024-09-09 | 3.10 | 3.13 | 0.01 | 0.32% | 3.08 | 3.15 | 77858 | 2428 | 1.04% |
| 2024-09-06 | 3.19 | 3.12 | -0.07 | -2.19% | 3.10 | 3.20 | 94360 | 2966 | 1.26% |
| 2024-09-05 | 3.19 | 3.19 | 0.01 | 0.31% | 3.18 | 3.22 | 79967 | 2553 | 1.07% |
| 2024-09-04 | 3.21 | 3.18 | -0.03 | -0.93% | 3.17 | 3.21 | 77436 | 2471 | 1.04% |
| 2024-09-03 | 3.21 | 3.21 | 0.02 | 0.63% | 3.17 | 3.23 | 108844 | 3478 | 1.46% |
| 2024-09-02 | 3.23 | 3.19 | -0.06 | -1.85% | 3.18 | 3.28 | 176397 | 5704 | 2.36% |
| 2024-08-30 | 3.19 | 3.25 | 0.02 | 0.62% | 3.12 | 3.29 | 278907 | 8987 | 3.74% |
| 2024-08-29 | 3.15 | 3.23 | 0.08 | 2.54% | 3.12 | 3.23 | 152758 | 4868 | 2.08% |
| 2024-08-28 | 3.08 | 3.15 | 0.06 | 1.94% | 3.07 | 3.16 | 92395 | 2895 | 1.26% |
| 2024-08-27 | 3.14 | 3.09 | -0.04 | -1.28% | 3.09 | 3.16 | 85861 | 2678 | 1.17% |
| 2024-08-26 | 3.09 | 3.13 | 0.03 | 0.97% | 3.07 | 3.14 | 73243 | 2282 | 1.00% |
| 2024-08-23 | 3.05 | 3.10 | 0.03 | 0.98% | 2.98 | 3.11 | 133566 | 4075 | 1.82% |
| 2024-08-22 | 3.13 | 3.07 | -0.05 | -1.60% | 3.06 | 3.16 | 100212 | 3124 | 1.36% |
| 2024-08-21 | 3.10 | 3.12 | 0.01 | 0.32% | 3.08 | 3.14 | 72946 | 2275 | 0.99% |
| 2024-08-20 | 3.15 | 3.11 | -0.04 | -1.27% | 3.10 | 3.17 | 108714 | 3395 | 1.48% |
| 2024-08-19 | 3.14 | 3.15 | -0.01 | -0.32% | 3.14 | 3.19 | 95904 | 3035 | 1.31% |
| 2024-08-16 | 3.25 | 3.16 | -0.10 | -3.07% | 3.15 | 3.26 | 147100 | 4705 | 2.00% |
| 2024-08-15 | 3.22 | 3.26 | 0.04 | 1.24% | 3.16 | 3.26 | 153885 | 4956 | 2.10% |