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 | 4.29 | 4.30 | 0.03 | 0.70% | 4.24 | 4.31 | 112341 | 4805 | 1.40% |
| 2024-11-20 | 4.20 | 4.27 | 0.06 | 1.43% | 4.19 | 4.29 | 130122 | 5518 | 1.62% |
| 2024-11-19 | 4.10 | 4.21 | 0.12 | 2.93% | 4.09 | 4.22 | 110366 | 4577 | 1.38% |
| 2024-11-18 | 4.18 | 4.09 | -0.07 | -1.68% | 4.07 | 4.21 | 155185 | 6421 | 1.94% |
| 2024-11-15 | 4.23 | 4.16 | -0.08 | -1.89% | 4.15 | 4.29 | 148147 | 6266 | 1.85% |
| 2024-11-14 | 4.40 | 4.24 | -0.15 | -3.42% | 4.22 | 4.40 | 159708 | 6865 | 1.99% |
| 2024-11-13 | 4.38 | 4.39 | 0.00 | 0.00% | 4.28 | 4.41 | 165945 | 7209 | 2.07% |
| 2024-11-12 | 4.47 | 4.39 | -0.06 | -1.35% | 4.34 | 4.48 | 201824 | 8863 | 2.52% |
| 2024-11-11 | 4.36 | 4.45 | 0.06 | 1.37% | 4.33 | 4.45 | 192058 | 8455 | 2.40% |
| 2024-11-08 | 4.34 | 4.39 | 0.06 | 1.39% | 4.32 | 4.52 | 290869 | 12830 | 3.63% |
| 2024-11-07 | 4.25 | 4.33 | 0.05 | 1.17% | 4.21 | 4.33 | 221629 | 9519 | 2.77% |
| 2024-11-06 | 4.18 | 4.28 | 0.09 | 2.15% | 4.16 | 4.34 | 258526 | 11032 | 3.23% |
| 2024-11-05 | 4.16 | 4.19 | 0.03 | 0.72% | 4.14 | 4.23 | 249500 | 10440 | 3.11% |
| 2024-11-04 | 4.12 | 4.16 | 0.05 | 1.22% | 4.12 | 4.24 | 243117 | 10144 | 3.03% |
| 2024-11-01 | 4.37 | 4.11 | -0.23 | -5.30% | 4.10 | 4.44 | 426570 | 18105 | 5.32% |
| 2024-10-31 | 4.15 | 4.34 | 0.21 | 5.08% | 4.15 | 4.37 | 553519 | 23721 | 6.91% |
| 2024-10-30 | 3.96 | 4.13 | 0.25 | 6.44% | 3.92 | 4.15 | 568765 | 23101 | 7.10% |
| 2024-10-29 | 3.92 | 3.88 | -0.03 | -0.77% | 3.87 | 3.98 | 221173 | 8664 | 2.76% |
| 2024-10-28 | 3.77 | 3.91 | 0.15 | 3.99% | 3.76 | 3.92 | 204013 | 7858 | 2.55% |
| 2024-10-25 | 3.66 | 3.76 | 0.11 | 3.01% | 3.66 | 3.83 | 179778 | 6700 | 2.24% |
| 2024-10-24 | 3.63 | 3.65 | -0.01 | -0.27% | 3.63 | 3.67 | 88761 | 3238 | 1.11% |
| 2024-10-23 | 3.68 | 3.66 | 0.00 | 0.00% | 3.64 | 3.71 | 117740 | 4336 | 1.47% |
| 2024-10-22 | 3.63 | 3.66 | 0.04 | 1.10% | 3.59 | 3.69 | 112879 | 4121 | 1.41% |
| 2024-10-21 | 3.64 | 3.62 | 0.03 | 0.84% | 3.60 | 3.67 | 137183 | 4981 | 1.71% |
| 2024-10-18 | 3.55 | 3.59 | 0.04 | 1.13% | 3.55 | 3.65 | 132483 | 4768 | 1.65% |
| 2024-10-17 | 3.66 | 3.55 | -0.06 | -1.66% | 3.55 | 3.69 | 101555 | 3677 | 1.27% |
| 2024-10-16 | 3.56 | 3.61 | 0.01 | 0.28% | 3.56 | 3.65 | 74059 | 2674 | 0.92% |
| 2024-10-15 | 3.65 | 3.60 | -0.06 | -1.64% | 3.59 | 3.68 | 89811 | 3266 | 1.12% |
| 2024-10-14 | 3.61 | 3.66 | 0.09 | 2.52% | 3.54 | 3.66 | 104275 | 3773 | 1.30% |
| 2024-10-11 | 3.70 | 3.57 | -0.15 | -4.03% | 3.54 | 3.74 | 132427 | 4804 | 1.65% |
| 2024-10-10 | 3.72 | 3.72 | 0.02 | 0.54% | 3.66 | 3.82 | 147542 | 5518 | 1.84% |
| 2024-10-09 | 3.95 | 3.70 | -0.33 | -8.19% | 3.69 | 3.96 | 223415 | 8539 | 2.79% |
| 2024-10-08 | 4.16 | 4.03 | 0.25 | 6.61% | 3.80 | 4.16 | 397491 | 15862 | 4.96% |
| 2024-09-30 | 3.65 | 3.78 | 0.32 | 9.25% | 3.51 | 3.80 | 321632 | 11859 | 4.01% |
| 2024-09-27 | 3.36 | 3.46 | 0.13 | 3.90% | 3.35 | 3.49 | 171394 | 5850 | 2.14% |
| 2024-09-26 | 3.25 | 3.33 | 0.07 | 2.15% | 3.24 | 3.34 | 124619 | 4104 | 1.56% |
| 2024-09-25 | 3.22 | 3.26 | 0.06 | 1.88% | 3.22 | 3.31 | 161220 | 5275 | 2.01% |
| 2024-09-24 | 3.13 | 3.20 | 0.08 | 2.56% | 3.13 | 3.21 | 111084 | 3529 | 1.39% |
| 2024-09-23 | 3.15 | 3.12 | -0.05 | -1.58% | 3.11 | 3.17 | 56719 | 1777 | 0.71% |
| 2024-09-20 | 3.16 | 3.17 | 0.01 | 0.32% | 3.14 | 3.18 | 55138 | 1742 | 0.69% |
| 2024-09-19 | 3.10 | 3.16 | 0.06 | 1.94% | 3.08 | 3.17 | 79257 | 2489 | 0.99% |
| 2024-09-18 | 3.12 | 3.10 | -0.01 | -0.32% | 3.05 | 3.13 | 58123 | 1794 | 0.73% |
| 2024-09-13 | 3.17 | 3.11 | -0.04 | -1.27% | 3.10 | 3.17 | 72260 | 2258 | 0.90% |
| 2024-09-12 | 3.12 | 3.15 | 0.03 | 0.96% | 3.11 | 3.20 | 98153 | 3103 | 1.23% |
| 2024-09-11 | 3.09 | 3.12 | 0.04 | 1.30% | 3.06 | 3.13 | 86837 | 2700 | 1.08% |
| 2024-09-10 | 3.03 | 3.08 | 0.05 | 1.65% | 3.00 | 3.09 | 55269 | 1682 | 0.69% |
| 2024-09-09 | 3.03 | 3.03 | 0.00 | 0.00% | 3.00 | 3.06 | 45119 | 1366 | 0.56% |
| 2024-09-06 | 3.06 | 3.03 | -0.04 | -1.30% | 3.02 | 3.10 | 48801 | 1489 | 0.61% |
| 2024-09-05 | 3.05 | 3.07 | 0.01 | 0.33% | 3.05 | 3.09 | 49303 | 1512 | 0.62% |
| 2024-09-04 | 3.07 | 3.06 | -0.01 | -0.33% | 3.06 | 3.10 | 43631 | 1342 | 0.54% |
| 2024-09-03 | 3.07 | 3.07 | 0.00 | 0.00% | 3.06 | 3.11 | 36464 | 1121 | 0.46% |
| 2024-09-02 | 3.07 | 3.07 | 0.00 | 0.00% | 3.07 | 3.13 | 68734 | 2129 | 0.86% |
| 2024-08-30 | 3.06 | 3.07 | 0.02 | 0.66% | 3.05 | 3.13 | 69231 | 2144 | 0.86% |
| 2024-08-29 | 3.01 | 3.05 | 0.04 | 1.33% | 3.00 | 3.07 | 57795 | 1755 | 0.72% |
| 2024-08-28 | 2.94 | 3.01 | 0.05 | 1.69% | 2.94 | 3.04 | 50090 | 1502 | 0.63% |
| 2024-08-27 | 2.98 | 2.96 | -0.03 | -1.00% | 2.95 | 3.00 | 40435 | 1201 | 0.50% |
| 2024-08-26 | 2.98 | 2.99 | 0.03 | 1.01% | 2.95 | 3.01 | 45491 | 1357 | 0.57% |
| 2024-08-23 | 2.99 | 2.96 | -0.03 | -1.00% | 2.94 | 3.00 | 77101 | 2281 | 0.96% |
| 2024-08-22 | 3.05 | 2.99 | -0.05 | -1.64% | 2.99 | 3.07 | 60269 | 1829 | 0.75% |
| 2024-08-21 | 3.04 | 3.04 | -0.01 | -0.33% | 3.03 | 3.07 | 41484 | 1265 | 0.52% |
| 2024-08-20 | 3.14 | 3.05 | -0.09 | -2.87% | 3.03 | 3.16 | 60468 | 1860 | 0.75% |
| 2024-08-19 | 3.15 | 3.14 | -0.02 | -0.63% | 3.13 | 3.17 | 45303 | 1424 | 0.57% |
| 2024-08-16 | 3.16 | 3.16 | -0.02 | -0.63% | 3.15 | 3.19 | 48507 | 1535 | 0.61% |
| 2024-08-15 | 3.12 | 3.18 | 0.04 | 1.27% | 3.10 | 3.20 | 78790 | 2493 | 0.98% |
| 2024-08-14 | 3.15 | 3.14 | -0.01 | -0.32% | 3.13 | 3.18 | 49411 | 1558 | 0.62% |
| 2024-08-13 | 3.09 | 3.15 | 0.03 | 0.96% | 3.08 | 3.15 | 56607 | 1771 | 0.71% |