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 | 4.07 | 4.11 | 0.06 | 1.48% | 4.03 | 4.30 | 878866 | 36824 | 6.37% |
| 2024-11-21 | 4.03 | 4.05 | 0.02 | 0.50% | 4.00 | 4.08 | 199046 | 8037 | 1.44% |
| 2024-11-20 | 3.90 | 4.03 | 0.10 | 2.54% | 3.88 | 4.03 | 314915 | 12518 | 2.28% |
| 2024-11-19 | 3.96 | 3.93 | -0.05 | -1.26% | 3.86 | 4.00 | 282594 | 11068 | 2.05% |
| 2024-11-18 | 4.12 | 3.98 | -0.01 | -0.25% | 3.95 | 4.16 | 406991 | 16343 | 2.95% |
| 2024-11-15 | 3.91 | 3.99 | 0.06 | 1.53% | 3.89 | 4.02 | 418416 | 16643 | 3.03% |
| 2024-11-14 | 3.96 | 3.93 | -0.03 | -0.76% | 3.89 | 4.03 | 315058 | 12458 | 2.29% |
| 2024-11-13 | 3.91 | 3.96 | 0.06 | 1.54% | 3.90 | 3.98 | 240301 | 9470 | 1.74% |
| 2024-11-12 | 3.93 | 3.90 | -0.04 | -1.02% | 3.88 | 3.97 | 292977 | 11538 | 2.12% |
| 2024-11-11 | 3.94 | 3.94 | -0.02 | -0.51% | 3.86 | 4.00 | 371341 | 14512 | 2.69% |
| 2024-11-08 | 4.10 | 3.96 | -0.12 | -2.94% | 3.93 | 4.12 | 523976 | 20943 | 3.80% |
| 2024-11-07 | 3.95 | 4.08 | 0.12 | 3.03% | 3.92 | 4.14 | 683436 | 27701 | 4.96% |
| 2024-11-06 | 3.89 | 3.96 | 0.08 | 2.06% | 3.84 | 3.98 | 469787 | 18503 | 3.41% |
| 2024-11-05 | 3.80 | 3.88 | 0.07 | 1.84% | 3.79 | 3.89 | 310746 | 11979 | 2.25% |
| 2024-11-04 | 3.84 | 3.81 | -0.03 | -0.78% | 3.76 | 3.86 | 246603 | 9367 | 1.79% |
| 2024-11-01 | 3.89 | 3.84 | -0.03 | -0.78% | 3.78 | 3.90 | 337090 | 12991 | 2.44% |
| 2024-10-31 | 3.83 | 3.87 | 0.08 | 2.11% | 3.81 | 3.99 | 580978 | 22503 | 4.21% |
| 2024-10-30 | 3.68 | 3.79 | 0.12 | 3.27% | 3.67 | 3.83 | 470578 | 17741 | 3.41% |
| 2024-10-29 | 3.76 | 3.67 | -0.09 | -2.39% | 3.66 | 3.78 | 257323 | 9540 | 1.87% |
| 2024-10-28 | 3.65 | 3.76 | 0.11 | 3.01% | 3.63 | 3.76 | 400141 | 14885 | 2.90% |
| 2024-10-25 | 3.62 | 3.65 | 0.03 | 0.83% | 3.60 | 3.65 | 208410 | 7573 | 1.51% |
| 2024-10-24 | 3.63 | 3.62 | -0.03 | -0.82% | 3.60 | 3.65 | 130878 | 4737 | 0.95% |
| 2024-10-23 | 3.64 | 3.65 | 0.00 | 0.00% | 3.63 | 3.70 | 170472 | 6244 | 1.24% |
| 2024-10-22 | 3.61 | 3.65 | 0.01 | 0.27% | 3.61 | 3.65 | 153682 | 5587 | 1.11% |
| 2024-10-21 | 3.66 | 3.64 | -0.04 | -1.09% | 3.61 | 3.68 | 229584 | 8347 | 1.67% |
| 2024-10-18 | 3.63 | 3.68 | 0.04 | 1.10% | 3.58 | 3.69 | 311855 | 11375 | 2.26% |
| 2024-10-17 | 3.74 | 3.64 | -0.11 | -2.93% | 3.63 | 3.79 | 297987 | 11002 | 2.16% |
| 2024-10-16 | 3.62 | 3.75 | 0.11 | 3.02% | 3.60 | 3.80 | 410640 | 15324 | 2.98% |
| 2024-10-15 | 3.69 | 3.64 | -0.05 | -1.36% | 3.63 | 3.69 | 203571 | 7453 | 1.48% |
| 2024-10-14 | 3.63 | 3.69 | 0.09 | 2.50% | 3.57 | 3.71 | 277004 | 10136 | 2.01% |
| 2024-10-11 | 3.65 | 3.60 | -0.05 | -1.37% | 3.58 | 3.66 | 208661 | 7547 | 1.51% |
| 2024-10-10 | 3.55 | 3.65 | 0.10 | 2.82% | 3.53 | 3.73 | 384933 | 14023 | 2.79% |
| 2024-10-09 | 3.77 | 3.55 | -0.31 | -8.03% | 3.53 | 3.77 | 477963 | 17436 | 3.47% |
| 2024-10-08 | 4.12 | 3.86 | 0.11 | 2.93% | 3.73 | 4.12 | 898477 | 35102 | 6.52% |
| 2024-09-30 | 3.64 | 3.75 | 0.25 | 7.14% | 3.58 | 3.79 | 708682 | 26172 | 5.14% |
| 2024-09-27 | 3.43 | 3.50 | 0.12 | 3.55% | 3.38 | 3.50 | 185563 | 6378 | 1.35% |
| 2024-09-26 | 3.26 | 3.38 | 0.11 | 3.36% | 3.25 | 3.38 | 215964 | 7178 | 1.57% |
| 2024-09-25 | 3.26 | 3.27 | 0.05 | 1.55% | 3.25 | 3.33 | 295081 | 9709 | 2.14% |
| 2024-09-24 | 3.14 | 3.22 | 0.09 | 2.88% | 3.13 | 3.22 | 229891 | 7330 | 1.67% |
| 2024-09-23 | 3.12 | 3.13 | 0.00 | 0.00% | 3.11 | 3.13 | 54037 | 1687 | 0.39% |
| 2024-09-20 | 3.12 | 3.13 | 0.01 | 0.32% | 3.11 | 3.14 | 70303 | 2196 | 0.51% |
| 2024-09-19 | 3.08 | 3.12 | 0.05 | 1.63% | 3.06 | 3.14 | 88502 | 2753 | 0.64% |
| 2024-09-18 | 3.05 | 3.07 | 0.01 | 0.33% | 3.02 | 3.08 | 47163 | 1437 | 0.34% |
| 2024-09-13 | 3.05 | 3.06 | 0.01 | 0.33% | 3.04 | 3.07 | 46811 | 1429 | 0.34% |
| 2024-09-12 | 3.06 | 3.05 | 0.00 | 0.00% | 3.04 | 3.08 | 32224 | 985 | 0.23% |
| 2024-09-11 | 3.07 | 3.05 | -0.02 | -0.65% | 3.03 | 3.07 | 44161 | 1348 | 0.32% |
| 2024-09-10 | 3.07 | 3.07 | -0.01 | -0.32% | 3.03 | 3.09 | 51107 | 1563 | 0.37% |
| 2024-09-09 | 3.06 | 3.08 | 0.00 | 0.00% | 3.05 | 3.10 | 45587 | 1399 | 0.33% |
| 2024-09-06 | 3.10 | 3.08 | -0.03 | -0.96% | 3.07 | 3.14 | 58790 | 1821 | 0.43% |
| 2024-09-05 | 3.09 | 3.11 | 0.02 | 0.65% | 3.08 | 3.11 | 70916 | 2194 | 0.51% |
| 2024-09-04 | 3.13 | 3.09 | -0.06 | -1.90% | 3.08 | 3.15 | 86577 | 2693 | 0.63% |
| 2024-09-03 | 3.12 | 3.15 | 0.03 | 0.96% | 3.09 | 3.15 | 92129 | 2881 | 0.67% |
| 2024-09-02 | 3.14 | 3.12 | -0.01 | -0.32% | 3.12 | 3.19 | 142685 | 4497 | 1.03% |
| 2024-08-30 | 3.08 | 3.13 | 0.03 | 0.97% | 3.06 | 3.17 | 135635 | 4237 | 0.98% |
| 2024-08-29 | 3.09 | 3.10 | 0.01 | 0.32% | 3.06 | 3.12 | 98282 | 3036 | 0.71% |
| 2024-08-28 | 3.17 | 3.09 | -0.08 | -2.52% | 3.07 | 3.18 | 154307 | 4795 | 1.12% |
| 2024-08-27 | 3.19 | 3.17 | -0.05 | -1.55% | 3.16 | 3.23 | 259479 | 8274 | 1.88% |
| 2024-08-26 | 3.27 | 3.22 | -0.01 | -0.31% | 3.14 | 3.27 | 402755 | 13001 | 2.92% |
| 2024-08-23 | 3.00 | 3.23 | 0.23 | 7.67% | 2.95 | 3.30 | 333154 | 10451 | 2.42% |
| 2024-08-22 | 3.02 | 3.00 | -0.03 | -0.99% | 2.99 | 3.04 | 45519 | 1370 | 0.33% |
| 2024-08-21 | 3.04 | 3.03 | -0.02 | -0.66% | 3.01 | 3.05 | 39298 | 1190 | 0.29% |
| 2024-08-20 | 3.10 | 3.05 | -0.06 | -1.93% | 3.03 | 3.10 | 67577 | 2066 | 0.49% |
| 2024-08-19 | 3.10 | 3.11 | -0.01 | -0.32% | 3.09 | 3.13 | 41577 | 1293 | 0.30% |
| 2024-08-16 | 3.14 | 3.12 | -0.01 | -0.32% | 3.10 | 3.14 | 58849 | 1836 | 0.43% |
| 2024-08-15 | 3.13 | 3.13 | -0.04 | -1.26% | 3.09 | 3.16 | 165015 | 5148 | 1.20% |