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 | 4.37 | 4.41 | 0.08 | 1.85% | 4.30 | 4.49 | 111972 | 4906 | 1.56% |
| 2024-11-20 | 4.20 | 4.33 | 0.12 | 2.85% | 4.20 | 4.34 | 100606 | 4317 | 1.40% |
| 2024-11-19 | 4.15 | 4.21 | 0.06 | 1.45% | 4.11 | 4.22 | 92531 | 3851 | 1.29% |
| 2024-11-18 | 4.24 | 4.15 | -0.07 | -1.66% | 4.10 | 4.32 | 102202 | 4296 | 1.42% |
| 2024-11-15 | 4.36 | 4.22 | -0.17 | -3.87% | 4.20 | 4.42 | 120224 | 5200 | 1.67% |
| 2024-11-14 | 4.53 | 4.39 | -0.14 | -3.09% | 4.36 | 4.54 | 103166 | 4588 | 1.44% |
| 2024-11-13 | 4.56 | 4.53 | -0.06 | -1.31% | 4.40 | 4.60 | 140731 | 6314 | 1.96% |
| 2024-11-12 | 4.69 | 4.59 | -0.10 | -2.13% | 4.54 | 4.75 | 190172 | 8853 | 2.65% |
| 2024-11-11 | 4.62 | 4.69 | 0.03 | 0.64% | 4.60 | 4.75 | 161639 | 7535 | 2.25% |
| 2024-11-08 | 4.65 | 4.66 | 0.04 | 0.87% | 4.53 | 4.74 | 210076 | 9718 | 2.93% |
| 2024-11-07 | 4.50 | 4.62 | 0.10 | 2.21% | 4.44 | 4.65 | 213025 | 9771 | 2.97% |
| 2024-11-06 | 4.62 | 4.52 | -0.12 | -2.59% | 4.45 | 4.64 | 266302 | 12065 | 3.71% |
| 2024-11-05 | 4.61 | 4.64 | 0.02 | 0.43% | 4.56 | 4.68 | 292942 | 13518 | 4.08% |
| 2024-11-04 | 4.65 | 4.62 | -0.16 | -3.35% | 4.53 | 4.75 | 277067 | 12748 | 3.86% |
| 2024-11-01 | 5.00 | 4.78 | -0.36 | -7.00% | 4.65 | 5.20 | 518926 | 25168 | 7.23% |
| 2024-10-31 | 4.65 | 5.14 | 0.47 | 10.06% | 4.65 | 5.14 | 788746 | 39369 | 10.99% |
| 2024-10-30 | 4.92 | 4.67 | -0.13 | -2.71% | 4.59 | 4.92 | 581238 | 27454 | 8.10% |
| 2024-10-29 | 4.37 | 4.80 | 0.44 | 10.09% | 4.37 | 4.80 | 165889 | 7831 | 2.31% |
| 2024-10-28 | 4.17 | 4.36 | 0.24 | 5.83% | 4.12 | 4.39 | 197847 | 8362 | 2.76% |
| 2024-10-25 | 4.07 | 4.12 | 0.10 | 2.49% | 4.03 | 4.16 | 153373 | 6291 | 2.14% |
| 2024-10-24 | 3.99 | 4.02 | 0.04 | 1.01% | 3.95 | 4.02 | 84713 | 3384 | 1.18% |
| 2024-10-23 | 4.00 | 3.98 | -0.02 | -0.50% | 3.95 | 4.04 | 98303 | 3929 | 1.37% |
| 2024-10-22 | 3.88 | 4.00 | 0.12 | 3.09% | 3.85 | 4.03 | 125135 | 4962 | 1.74% |
| 2024-10-21 | 3.87 | 3.88 | 0.03 | 0.78% | 3.84 | 3.95 | 99382 | 3862 | 1.38% |
| 2024-10-18 | 3.81 | 3.85 | 0.02 | 0.52% | 3.80 | 3.91 | 101454 | 3910 | 1.41% |
| 2024-10-17 | 3.91 | 3.83 | -0.04 | -1.03% | 3.82 | 3.94 | 83635 | 3240 | 1.17% |
| 2024-10-16 | 3.86 | 3.87 | -0.04 | -1.02% | 3.84 | 3.94 | 86199 | 3349 | 1.20% |
| 2024-10-15 | 3.96 | 3.91 | -0.14 | -3.46% | 3.91 | 4.04 | 152746 | 6074 | 2.13% |
| 2024-10-14 | 3.96 | 4.05 | 0.09 | 2.27% | 3.90 | 4.16 | 239488 | 9665 | 3.34% |
| 2024-10-11 | 3.85 | 3.96 | 0.08 | 2.06% | 3.81 | 4.20 | 293423 | 11774 | 4.09% |
| 2024-10-10 | 3.76 | 3.88 | 0.10 | 2.65% | 3.76 | 3.98 | 171589 | 6703 | 2.39% |
| 2024-10-09 | 4.06 | 3.78 | -0.40 | -9.57% | 3.78 | 4.10 | 210647 | 8271 | 2.93% |
| 2024-10-08 | 4.37 | 4.18 | 0.14 | 3.47% | 3.94 | 4.41 | 364072 | 15235 | 5.07% |
| 2024-09-30 | 3.88 | 4.04 | 0.29 | 7.73% | 3.75 | 4.07 | 322886 | 12646 | 4.50% |
| 2024-09-27 | 3.67 | 3.75 | 0.11 | 3.02% | 3.62 | 3.83 | 178698 | 6613 | 2.49% |
| 2024-09-26 | 3.62 | 3.64 | 0.04 | 1.11% | 3.58 | 3.65 | 103929 | 3766 | 1.45% |
| 2024-09-25 | 3.67 | 3.60 | -0.02 | -0.55% | 3.58 | 3.71 | 151173 | 5504 | 2.11% |
| 2024-09-24 | 3.59 | 3.62 | 0.03 | 0.84% | 3.56 | 3.63 | 138349 | 4988 | 1.93% |
| 2024-09-23 | 3.57 | 3.59 | 0.00 | 0.00% | 3.53 | 3.61 | 153687 | 5480 | 2.14% |
| 2024-09-20 | 3.75 | 3.59 | -0.01 | -0.28% | 3.52 | 3.75 | 316886 | 11358 | 4.41% |
| 2024-09-19 | 3.26 | 3.60 | 0.33 | 10.09% | 3.26 | 3.60 | 92145 | 3253 | 1.28% |
| 2024-09-18 | 3.30 | 3.27 | -0.04 | -1.21% | 3.22 | 3.33 | 39945 | 1304 | 0.56% |
| 2024-09-13 | 3.39 | 3.31 | -0.06 | -1.78% | 3.29 | 3.39 | 29591 | 988 | 0.41% |
| 2024-09-12 | 3.39 | 3.37 | -0.02 | -0.59% | 3.37 | 3.45 | 27450 | 936 | 0.38% |
| 2024-09-11 | 3.44 | 3.39 | -0.04 | -1.17% | 3.37 | 3.45 | 28432 | 971 | 0.40% |
| 2024-09-10 | 3.37 | 3.43 | 0.07 | 2.08% | 3.37 | 3.45 | 31912 | 1085 | 0.44% |
| 2024-09-09 | 3.36 | 3.36 | -0.02 | -0.59% | 3.34 | 3.40 | 27525 | 926 | 0.38% |
| 2024-09-06 | 3.44 | 3.38 | -0.06 | -1.74% | 3.37 | 3.45 | 33905 | 1155 | 0.47% |
| 2024-09-05 | 3.46 | 3.44 | 0.00 | 0.00% | 3.43 | 3.48 | 25929 | 894 | 0.36% |
| 2024-09-04 | 3.46 | 3.44 | -0.02 | -0.58% | 3.42 | 3.48 | 29618 | 1022 | 0.41% |
| 2024-09-03 | 3.44 | 3.46 | 0.02 | 0.58% | 3.40 | 3.47 | 29516 | 1015 | 0.41% |
| 2024-09-02 | 3.42 | 3.44 | 0.05 | 1.47% | 3.40 | 3.52 | 67651 | 2344 | 0.94% |
| 2024-08-30 | 3.33 | 3.39 | 0.04 | 1.19% | 3.33 | 3.44 | 42734 | 1454 | 0.60% |
| 2024-08-29 | 3.28 | 3.35 | 0.06 | 1.82% | 3.27 | 3.37 | 33073 | 1102 | 0.46% |
| 2024-08-28 | 3.23 | 3.29 | 0.04 | 1.23% | 3.21 | 3.33 | 42905 | 1409 | 0.60% |
| 2024-08-27 | 3.30 | 3.25 | -0.05 | -1.52% | 3.23 | 3.32 | 26226 | 857 | 0.37% |
| 2024-08-26 | 3.25 | 3.30 | 0.05 | 1.54% | 3.22 | 3.30 | 31101 | 1019 | 0.43% |
| 2024-08-23 | 3.29 | 3.25 | -0.04 | -1.22% | 3.23 | 3.31 | 30140 | 982 | 0.42% |
| 2024-08-22 | 3.31 | 3.29 | -0.02 | -0.60% | 3.29 | 3.36 | 28563 | 946 | 0.40% |
| 2024-08-21 | 3.32 | 3.31 | -0.01 | -0.30% | 3.28 | 3.33 | 20148 | 667 | 0.28% |
| 2024-08-20 | 3.41 | 3.32 | -0.07 | -2.06% | 3.31 | 3.41 | 31728 | 1059 | 0.44% |
| 2024-08-19 | 3.42 | 3.39 | -0.03 | -0.88% | 3.37 | 3.44 | 30058 | 1021 | 0.42% |
| 2024-08-16 | 3.46 | 3.42 | -0.04 | -1.16% | 3.42 | 3.48 | 22093 | 759 | 0.31% |
| 2024-08-15 | 3.42 | 3.46 | 0.02 | 0.58% | 3.40 | 3.47 | 30064 | 1033 | 0.42% |