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 | 4.23 | 4.31 | 0.09 | 2.13% | 4.19 | 4.33 | 404009 | 17238 | 2.10% |
| 2024-11-20 | 4.11 | 4.22 | 0.10 | 2.43% | 4.09 | 4.26 | 376094 | 15827 | 1.95% |
| 2024-11-19 | 4.00 | 4.12 | 0.14 | 3.52% | 4.00 | 4.12 | 288782 | 11771 | 1.50% |
| 2024-11-18 | 4.00 | 3.98 | 0.01 | 0.25% | 3.98 | 4.11 | 293146 | 11855 | 1.52% |
| 2024-11-15 | 4.00 | 3.97 | -0.05 | -1.24% | 3.96 | 4.06 | 173924 | 6977 | 0.90% |
| 2024-11-14 | 4.12 | 4.02 | -0.11 | -2.66% | 4.00 | 4.14 | 253317 | 10263 | 1.32% |
| 2024-11-13 | 4.13 | 4.13 | -0.03 | -0.72% | 4.07 | 4.19 | 216294 | 8918 | 1.12% |
| 2024-11-12 | 4.19 | 4.16 | -0.03 | -0.72% | 4.11 | 4.23 | 285840 | 11963 | 1.48% |
| 2024-11-11 | 4.15 | 4.19 | 0.02 | 0.48% | 4.12 | 4.19 | 228237 | 9504 | 1.19% |
| 2024-11-08 | 4.25 | 4.17 | -0.05 | -1.18% | 4.15 | 4.27 | 282911 | 11884 | 1.47% |
| 2024-11-07 | 4.08 | 4.22 | 0.10 | 2.43% | 4.08 | 4.23 | 293715 | 12294 | 1.53% |
| 2024-11-06 | 4.13 | 4.12 | -0.01 | -0.24% | 4.09 | 4.18 | 266275 | 10984 | 1.38% |
| 2024-11-05 | 4.06 | 4.13 | 0.06 | 1.47% | 4.05 | 4.13 | 256176 | 10507 | 1.33% |
| 2024-11-04 | 4.02 | 4.07 | 0.03 | 0.74% | 4.01 | 4.07 | 152142 | 6160 | 0.79% |
| 2024-11-01 | 4.03 | 4.04 | -0.02 | -0.49% | 4.02 | 4.12 | 261731 | 10657 | 1.36% |
| 2024-10-31 | 4.01 | 4.06 | 0.05 | 1.25% | 3.99 | 4.09 | 232825 | 9426 | 1.21% |
| 2024-10-30 | 3.96 | 4.01 | 0.01 | 0.25% | 3.96 | 4.05 | 210921 | 8458 | 1.10% |
| 2024-10-29 | 4.17 | 4.00 | -0.14 | -3.38% | 3.98 | 4.18 | 355152 | 14400 | 1.84% |
| 2024-10-28 | 3.94 | 4.14 | 0.20 | 5.08% | 3.93 | 4.15 | 451568 | 18401 | 2.34% |
| 2024-10-25 | 3.83 | 3.94 | 0.07 | 1.81% | 3.81 | 3.94 | 313479 | 12236 | 1.63% |
| 2024-10-24 | 3.83 | 3.87 | 0.05 | 1.31% | 3.76 | 3.98 | 395756 | 15266 | 2.05% |
| 2024-10-23 | 3.78 | 3.82 | 0.05 | 1.33% | 3.75 | 3.86 | 238072 | 9079 | 1.24% |
| 2024-10-22 | 3.72 | 3.77 | 0.05 | 1.34% | 3.70 | 3.77 | 218678 | 8169 | 1.14% |
| 2024-10-21 | 3.80 | 3.72 | -0.04 | -1.06% | 3.71 | 3.82 | 294073 | 11022 | 1.53% |
| 2024-10-18 | 3.68 | 3.76 | 0.08 | 2.17% | 3.62 | 3.83 | 329094 | 12230 | 1.71% |
| 2024-10-17 | 3.77 | 3.68 | -0.08 | -2.13% | 3.67 | 3.79 | 216105 | 8051 | 1.12% |
| 2024-10-16 | 3.71 | 3.76 | 0.02 | 0.53% | 3.70 | 3.80 | 187166 | 7028 | 0.97% |
| 2024-10-15 | 3.86 | 3.74 | -0.11 | -2.86% | 3.73 | 3.88 | 273814 | 10438 | 1.42% |
| 2024-10-14 | 3.83 | 3.85 | 0.03 | 0.79% | 3.77 | 3.88 | 233273 | 8954 | 1.21% |
| 2024-10-11 | 3.93 | 3.82 | -0.09 | -2.30% | 3.78 | 3.95 | 222594 | 8591 | 1.16% |
| 2024-10-10 | 3.91 | 3.91 | 0.00 | 0.00% | 3.86 | 4.03 | 342150 | 13549 | 1.78% |
| 2024-10-09 | 4.24 | 3.91 | -0.35 | -8.22% | 3.88 | 4.24 | 518603 | 20907 | 2.69% |
| 2024-10-08 | 4.44 | 4.26 | 0.22 | 5.45% | 4.10 | 4.44 | 742043 | 31703 | 3.85% |
| 2024-09-30 | 3.92 | 4.04 | 0.31 | 8.31% | 3.84 | 4.10 | 678290 | 27043 | 3.52% |
| 2024-09-27 | 3.63 | 3.73 | 0.13 | 3.61% | 3.62 | 3.75 | 195978 | 7228 | 1.02% |
| 2024-09-26 | 3.44 | 3.60 | 0.16 | 4.65% | 3.42 | 3.60 | 227971 | 8026 | 1.18% |
| 2024-09-25 | 3.41 | 3.44 | 0.08 | 2.38% | 3.40 | 3.51 | 247487 | 8587 | 1.29% |
| 2024-09-24 | 3.22 | 3.36 | 0.15 | 4.67% | 3.21 | 3.36 | 211289 | 6984 | 1.10% |
| 2024-09-23 | 3.20 | 3.21 | -0.01 | -0.31% | 3.19 | 3.23 | 63023 | 2024 | 0.33% |
| 2024-09-20 | 3.24 | 3.22 | -0.01 | -0.31% | 3.18 | 3.24 | 93112 | 2977 | 0.48% |
| 2024-09-19 | 3.13 | 3.23 | 0.11 | 3.53% | 3.11 | 3.25 | 173980 | 5572 | 0.90% |
| 2024-09-18 | 3.12 | 3.12 | -0.01 | -0.32% | 3.07 | 3.14 | 80655 | 2504 | 0.42% |
| 2024-09-13 | 3.15 | 3.13 | -0.02 | -0.63% | 3.12 | 3.16 | 67144 | 2108 | 0.35% |
| 2024-09-12 | 3.16 | 3.15 | -0.01 | -0.32% | 3.14 | 3.19 | 69746 | 2210 | 0.36% |
| 2024-09-11 | 3.16 | 3.16 | -0.01 | -0.32% | 3.12 | 3.17 | 94060 | 2956 | 0.49% |
| 2024-09-10 | 3.20 | 3.17 | -0.02 | -0.63% | 3.12 | 3.21 | 108037 | 3416 | 0.56% |
| 2024-09-09 | 3.21 | 3.19 | -0.03 | -0.93% | 3.18 | 3.24 | 73043 | 2338 | 0.38% |
| 2024-09-06 | 3.27 | 3.22 | -0.06 | -1.83% | 3.21 | 3.28 | 81200 | 2630 | 0.42% |
| 2024-09-05 | 3.27 | 3.28 | 0.01 | 0.31% | 3.25 | 3.31 | 84209 | 2760 | 0.44% |
| 2024-09-04 | 3.29 | 3.27 | -0.03 | -0.91% | 3.26 | 3.32 | 68879 | 2266 | 0.36% |
| 2024-09-03 | 3.31 | 3.30 | -0.03 | -0.90% | 3.29 | 3.37 | 103715 | 3447 | 0.54% |
| 2024-09-02 | 3.36 | 3.33 | -0.03 | -0.89% | 3.31 | 3.39 | 98598 | 3302 | 0.51% |
| 2024-08-30 | 3.32 | 3.36 | 0.05 | 1.51% | 3.29 | 3.40 | 176773 | 5938 | 0.92% |
| 2024-08-29 | 3.24 | 3.31 | 0.05 | 1.53% | 3.23 | 3.32 | 89252 | 2933 | 0.46% |
| 2024-08-28 | 3.24 | 3.26 | 0.02 | 0.62% | 3.21 | 3.27 | 65139 | 2115 | 0.34% |
| 2024-08-27 | 3.25 | 3.24 | -0.02 | -0.61% | 3.21 | 3.26 | 83189 | 2690 | 0.43% |
| 2024-08-26 | 3.20 | 3.26 | 0.08 | 2.52% | 3.19 | 3.28 | 119798 | 3895 | 0.62% |
| 2024-08-23 | 3.18 | 3.18 | 0.00 | 0.00% | 3.17 | 3.23 | 74017 | 2359 | 0.38% |
| 2024-08-22 | 3.24 | 3.18 | -0.06 | -1.85% | 3.16 | 3.26 | 114394 | 3654 | 0.59% |
| 2024-08-21 | 3.27 | 3.24 | -0.04 | -1.22% | 3.23 | 3.28 | 99277 | 3228 | 0.52% |
| 2024-08-20 | 3.34 | 3.28 | -0.05 | -1.50% | 3.26 | 3.34 | 118999 | 3923 | 0.62% |
| 2024-08-19 | 3.35 | 3.33 | -0.03 | -0.89% | 3.33 | 3.40 | 85077 | 2855 | 0.44% |
| 2024-08-16 | 3.38 | 3.36 | -0.03 | -0.88% | 3.35 | 3.43 | 104395 | 3529 | 0.54% |
| 2024-08-15 | 3.37 | 3.39 | 0.02 | 0.59% | 3.34 | 3.43 | 96510 | 3274 | 0.50% |