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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 4.23 | 4.03 | -0.21 | -4.95% | 4.02 | 4.24 | 208498 | 8643 | 4.51% |
| 2024-11-21 | 4.16 | 4.24 | 0.07 | 1.68% | 4.13 | 4.31 | 239551 | 10106 | 5.19% |
| 2024-11-20 | 4.04 | 4.17 | 0.12 | 2.96% | 4.02 | 4.18 | 225320 | 9311 | 4.88% |
| 2024-11-19 | 4.02 | 4.05 | 0.02 | 0.50% | 3.93 | 4.06 | 215000 | 8606 | 4.65% |
| 2024-11-18 | 4.06 | 4.03 | 0.00 | 0.00% | 3.98 | 4.13 | 236313 | 9576 | 5.12% |
| 2024-11-15 | 4.08 | 4.03 | -0.08 | -1.95% | 4.03 | 4.18 | 238178 | 9808 | 5.16% |
| 2024-11-14 | 4.27 | 4.11 | -0.12 | -2.84% | 4.08 | 4.27 | 294303 | 12268 | 6.37% |
| 2024-11-13 | 4.26 | 4.23 | -0.08 | -1.86% | 4.15 | 4.35 | 338244 | 14295 | 7.32% |
| 2024-11-12 | 4.41 | 4.31 | -0.14 | -3.15% | 4.27 | 4.48 | 487833 | 21326 | 10.56% |
| 2024-11-11 | 4.39 | 4.45 | -0.12 | -2.63% | 4.26 | 4.47 | 674958 | 29389 | 14.61% |
| 2024-11-08 | 4.89 | 4.57 | -0.16 | -3.38% | 4.40 | 5.16 | 1289326 | 60673 | 27.91% |
| 2024-11-07 | 4.32 | 4.73 | 0.43 | 10.00% | 4.26 | 4.73 | 726930 | 32783 | 15.74% |
| 2024-11-06 | 3.94 | 4.30 | 0.39 | 9.97% | 3.88 | 4.30 | 670871 | 28285 | 14.52% |
| 2024-11-05 | 3.92 | 3.91 | 0.00 | 0.00% | 3.86 | 3.97 | 312149 | 12203 | 6.76% |
| 2024-11-04 | 3.76 | 3.91 | 0.14 | 3.71% | 3.74 | 3.98 | 337090 | 13025 | 7.30% |
| 2024-11-01 | 3.79 | 3.77 | -0.03 | -0.79% | 3.72 | 4.03 | 382111 | 14675 | 8.27% |
| 2024-10-31 | 3.69 | 3.80 | 0.08 | 2.15% | 3.69 | 3.82 | 165293 | 6247 | 3.58% |
| 2024-10-30 | 3.71 | 3.72 | -0.01 | -0.27% | 3.68 | 3.77 | 123743 | 4612 | 2.68% |
| 2024-10-29 | 3.84 | 3.73 | -0.10 | -2.61% | 3.70 | 3.89 | 196530 | 7380 | 4.25% |
| 2024-10-28 | 3.71 | 3.83 | 0.13 | 3.51% | 3.71 | 3.83 | 218504 | 8279 | 4.73% |
| 2024-10-25 | 3.62 | 3.70 | 0.07 | 1.93% | 3.62 | 3.71 | 148319 | 5460 | 3.21% |
| 2024-10-24 | 3.55 | 3.63 | 0.06 | 1.68% | 3.54 | 3.64 | 153559 | 5523 | 3.32% |
| 2024-10-23 | 3.60 | 3.57 | -0.01 | -0.28% | 3.53 | 3.62 | 140372 | 5025 | 3.04% |
| 2024-10-22 | 3.46 | 3.58 | 0.11 | 3.17% | 3.46 | 3.61 | 206282 | 7331 | 4.47% |
| 2024-10-21 | 3.46 | 3.47 | 0.01 | 0.29% | 3.44 | 3.52 | 140407 | 4884 | 3.04% |
| 2024-10-18 | 3.41 | 3.46 | 0.04 | 1.17% | 3.40 | 3.51 | 138815 | 4788 | 3.01% |
| 2024-10-17 | 3.47 | 3.42 | -0.05 | -1.44% | 3.41 | 3.54 | 96012 | 3336 | 2.08% |
| 2024-10-16 | 3.44 | 3.47 | 0.00 | 0.00% | 3.41 | 3.50 | 93611 | 3242 | 2.03% |
| 2024-10-15 | 3.54 | 3.47 | -0.09 | -2.53% | 3.47 | 3.58 | 134688 | 4746 | 2.92% |
| 2024-10-14 | 3.46 | 3.56 | 0.10 | 2.89% | 3.43 | 3.56 | 133170 | 4665 | 2.88% |
| 2024-10-11 | 3.58 | 3.46 | -0.12 | -3.35% | 3.41 | 3.63 | 148106 | 5186 | 3.21% |
| 2024-10-10 | 3.51 | 3.58 | 0.07 | 1.99% | 3.47 | 3.65 | 197681 | 7070 | 4.28% |
| 2024-10-09 | 3.82 | 3.51 | -0.39 | -10.00% | 3.51 | 3.83 | 308434 | 11182 | 6.68% |
| 2024-10-08 | 4.20 | 3.90 | 0.08 | 2.09% | 3.68 | 4.20 | 459673 | 18069 | 9.95% |
| 2024-09-30 | 3.67 | 3.82 | 0.30 | 8.52% | 3.52 | 3.83 | 345437 | 12811 | 7.48% |
| 2024-09-27 | 3.55 | 3.52 | 0.10 | 2.92% | 3.46 | 3.59 | 199939 | 7018 | 4.33% |
| 2024-09-26 | 3.25 | 3.42 | 0.15 | 4.59% | 3.25 | 3.42 | 152653 | 5122 | 3.30% |
| 2024-09-25 | 3.26 | 3.27 | 0.02 | 0.62% | 3.24 | 3.35 | 138053 | 4543 | 2.99% |
| 2024-09-24 | 3.16 | 3.25 | 0.11 | 3.50% | 3.14 | 3.25 | 121762 | 3915 | 2.64% |
| 2024-09-23 | 3.17 | 3.14 | -0.03 | -0.95% | 3.13 | 3.20 | 71487 | 2260 | 1.55% |
| 2024-09-20 | 3.14 | 3.17 | 0.02 | 0.63% | 3.08 | 3.18 | 124703 | 3920 | 2.70% |
| 2024-09-19 | 2.98 | 3.15 | 0.17 | 5.70% | 2.98 | 3.17 | 185890 | 5771 | 4.02% |
| 2024-09-18 | 2.97 | 2.98 | 0.01 | 0.34% | 2.84 | 3.00 | 157780 | 4605 | 3.42% |
| 2024-09-13 | 3.08 | 2.97 | -0.10 | -3.26% | 2.97 | 3.08 | 99093 | 2992 | 2.15% |
| 2024-09-12 | 3.10 | 3.07 | -0.01 | -0.32% | 3.06 | 3.12 | 51940 | 1604 | 1.12% |
| 2024-09-11 | 3.14 | 3.08 | -0.06 | -1.91% | 3.07 | 3.14 | 55698 | 1726 | 1.21% |
| 2024-09-10 | 3.14 | 3.14 | -0.01 | -0.32% | 3.10 | 3.18 | 81931 | 2565 | 1.77% |
| 2024-09-09 | 3.08 | 3.15 | 0.08 | 2.61% | 3.03 | 3.15 | 94482 | 2946 | 2.05% |
| 2024-09-06 | 3.12 | 3.07 | -0.06 | -1.92% | 3.07 | 3.13 | 61224 | 1897 | 1.33% |
| 2024-09-05 | 3.08 | 3.13 | 0.05 | 1.62% | 3.08 | 3.13 | 60723 | 1891 | 1.31% |
| 2024-09-04 | 3.10 | 3.08 | -0.03 | -0.96% | 3.07 | 3.14 | 67249 | 2084 | 1.46% |
| 2024-09-03 | 3.11 | 3.11 | -0.02 | -0.64% | 3.09 | 3.16 | 79201 | 2469 | 1.71% |
| 2024-09-02 | 3.20 | 3.13 | -0.07 | -2.19% | 3.12 | 3.21 | 80133 | 2539 | 1.73% |
| 2024-08-30 | 3.14 | 3.20 | 0.08 | 2.56% | 3.10 | 3.25 | 114918 | 3670 | 2.49% |
| 2024-08-29 | 3.10 | 3.12 | 0.01 | 0.32% | 3.08 | 3.13 | 68732 | 2138 | 1.49% |
| 2024-08-28 | 3.05 | 3.11 | 0.04 | 1.30% | 3.03 | 3.14 | 71284 | 2214 | 1.54% |
| 2024-08-27 | 3.10 | 3.07 | -0.04 | -1.29% | 3.06 | 3.12 | 67672 | 2089 | 1.47% |
| 2024-08-26 | 3.01 | 3.11 | 0.09 | 2.98% | 3.00 | 3.12 | 117138 | 3607 | 2.54% |
| 2024-08-23 | 3.09 | 3.02 | -0.05 | -1.63% | 3.00 | 3.10 | 112488 | 3419 | 2.44% |
| 2024-08-22 | 3.12 | 3.07 | -0.04 | -1.29% | 3.07 | 3.18 | 93384 | 2907 | 2.02% |
| 2024-08-21 | 3.18 | 3.11 | -0.09 | -2.81% | 3.11 | 3.19 | 105453 | 3314 | 2.28% |
| 2024-08-20 | 3.29 | 3.20 | -0.08 | -2.44% | 3.19 | 3.30 | 88060 | 2843 | 1.91% |
| 2024-08-19 | 3.30 | 3.28 | -0.03 | -0.91% | 3.27 | 3.33 | 90345 | 2981 | 1.96% |
| 2024-08-16 | 3.40 | 3.31 | -0.09 | -2.65% | 3.31 | 3.41 | 97839 | 3278 | 2.12% |
| 2024-08-15 | 3.41 | 3.40 | -0.01 | -0.29% | 3.37 | 3.44 | 97019 | 3300 | 2.10% |