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 | 4.21 | 4.11 | -0.13 | -3.07% | 4.10 | 4.30 | 78302 | 3292 | 0.96% |
| 2024-11-21 | 4.22 | 4.24 | 0.02 | 0.47% | 4.16 | 4.25 | 60045 | 2531 | 0.73% |
| 2024-11-20 | 4.10 | 4.22 | 0.12 | 2.93% | 4.08 | 4.22 | 83086 | 3468 | 1.01% |
| 2024-11-19 | 4.03 | 4.10 | 0.09 | 2.24% | 4.01 | 4.10 | 67243 | 2731 | 0.82% |
| 2024-11-18 | 4.06 | 4.01 | -0.05 | -1.23% | 3.99 | 4.14 | 73269 | 2978 | 0.89% |
| 2024-11-15 | 4.10 | 4.06 | -0.06 | -1.46% | 4.05 | 4.20 | 63765 | 2638 | 0.78% |
| 2024-11-14 | 4.22 | 4.12 | -0.10 | -2.37% | 4.10 | 4.22 | 75104 | 3127 | 0.92% |
| 2024-11-13 | 4.20 | 4.22 | 0.00 | 0.00% | 4.13 | 4.27 | 88358 | 3700 | 1.08% |
| 2024-11-12 | 4.25 | 4.22 | -0.03 | -0.71% | 4.18 | 4.31 | 115745 | 4928 | 1.41% |
| 2024-11-11 | 4.26 | 4.25 | -0.02 | -0.47% | 4.16 | 4.27 | 94784 | 3985 | 1.16% |
| 2024-11-08 | 4.35 | 4.27 | -0.08 | -1.84% | 4.22 | 4.39 | 134508 | 5758 | 1.64% |
| 2024-11-07 | 4.14 | 4.35 | 0.23 | 5.58% | 4.12 | 4.38 | 213004 | 9139 | 2.60% |
| 2024-11-06 | 4.09 | 4.12 | 0.05 | 1.23% | 4.03 | 4.13 | 102507 | 4199 | 1.25% |
| 2024-11-05 | 4.02 | 4.07 | 0.04 | 0.99% | 4.00 | 4.09 | 87794 | 3561 | 1.07% |
| 2024-11-04 | 3.92 | 4.03 | 0.09 | 2.28% | 3.92 | 4.03 | 50648 | 2011 | 0.62% |
| 2024-11-01 | 4.05 | 3.94 | -0.10 | -2.48% | 3.94 | 4.08 | 69977 | 2791 | 0.85% |
| 2024-10-31 | 3.91 | 4.04 | -0.03 | -0.74% | 3.91 | 4.08 | 80019 | 3218 | 0.98% |
| 2024-10-30 | 4.05 | 4.07 | 0.02 | 0.49% | 3.98 | 4.08 | 74855 | 3015 | 0.91% |
| 2024-10-29 | 4.23 | 4.05 | -0.19 | -4.48% | 4.04 | 4.23 | 121060 | 4972 | 1.48% |
| 2024-10-28 | 4.14 | 4.24 | 0.10 | 2.42% | 4.13 | 4.24 | 133358 | 5608 | 1.63% |
| 2024-10-25 | 4.11 | 4.14 | 0.05 | 1.22% | 4.08 | 4.15 | 82966 | 3421 | 1.01% |
| 2024-10-24 | 4.10 | 4.09 | -0.02 | -0.49% | 4.08 | 4.14 | 54084 | 2217 | 0.66% |
| 2024-10-23 | 4.15 | 4.11 | -0.04 | -0.96% | 4.10 | 4.16 | 96221 | 3971 | 1.18% |
| 2024-10-22 | 4.18 | 4.15 | 0.02 | 0.48% | 4.10 | 4.18 | 95437 | 3944 | 1.17% |
| 2024-10-21 | 4.11 | 4.13 | 0.00 | 0.00% | 4.04 | 4.17 | 138256 | 5668 | 1.69% |
| 2024-10-18 | 4.17 | 4.13 | -0.09 | -2.13% | 4.02 | 4.22 | 190068 | 7789 | 2.32% |
| 2024-10-17 | 4.31 | 4.22 | -0.18 | -4.09% | 4.19 | 4.34 | 159798 | 6789 | 1.95% |
| 2024-10-16 | 4.20 | 4.40 | 0.00 | 0.00% | 4.10 | 4.46 | 343400 | 14627 | 4.19% |
| 2024-10-15 | 3.98 | 4.40 | 0.40 | 10.00% | 3.91 | 4.40 | 207163 | 8774 | 2.53% |
| 2024-10-14 | 3.98 | 4.00 | 0.02 | 0.50% | 3.91 | 4.04 | 82786 | 3292 | 1.01% |
| 2024-10-11 | 4.00 | 3.98 | -0.03 | -0.75% | 3.90 | 4.13 | 94785 | 3793 | 1.16% |
| 2024-10-10 | 3.87 | 4.01 | 0.13 | 3.35% | 3.87 | 4.13 | 140140 | 5668 | 1.71% |
| 2024-10-09 | 4.22 | 3.88 | -0.42 | -9.77% | 3.87 | 4.22 | 147068 | 5880 | 1.80% |
| 2024-10-08 | 4.55 | 4.30 | 0.16 | 3.86% | 4.06 | 4.55 | 230154 | 9935 | 2.81% |
| 2024-09-30 | 3.95 | 4.14 | 0.31 | 8.09% | 3.85 | 4.17 | 230286 | 9255 | 2.81% |
| 2024-09-27 | 3.86 | 3.83 | 0.17 | 4.64% | 3.74 | 3.95 | 100974 | 3843 | 1.23% |
| 2024-09-26 | 3.53 | 3.66 | 0.11 | 3.10% | 3.51 | 3.66 | 69621 | 2505 | 0.85% |
| 2024-09-25 | 3.54 | 3.55 | 0.00 | 0.00% | 3.51 | 3.63 | 89267 | 3184 | 1.09% |
| 2024-09-24 | 3.41 | 3.55 | 0.16 | 4.72% | 3.39 | 3.55 | 91361 | 3181 | 1.12% |
| 2024-09-23 | 3.45 | 3.39 | -0.04 | -1.17% | 3.37 | 3.45 | 75656 | 2578 | 0.92% |
| 2024-09-20 | 3.50 | 3.43 | -0.02 | -0.58% | 3.36 | 3.50 | 146123 | 4990 | 1.78% |
| 2024-09-19 | 3.20 | 3.45 | 0.31 | 9.87% | 3.16 | 3.45 | 113723 | 3820 | 1.39% |
| 2024-09-18 | 3.24 | 3.14 | -0.09 | -2.79% | 3.08 | 3.25 | 40753 | 1276 | 0.50% |
| 2024-09-13 | 3.28 | 3.23 | -0.05 | -1.52% | 3.22 | 3.30 | 28935 | 938 | 0.35% |
| 2024-09-12 | 3.28 | 3.28 | -0.02 | -0.61% | 3.27 | 3.33 | 28372 | 935 | 0.35% |
| 2024-09-11 | 3.32 | 3.30 | -0.04 | -1.20% | 3.28 | 3.35 | 25999 | 860 | 0.32% |
| 2024-09-10 | 3.34 | 3.34 | -0.01 | -0.30% | 3.28 | 3.38 | 26169 | 869 | 0.32% |
| 2024-09-09 | 3.32 | 3.35 | 0.03 | 0.90% | 3.28 | 3.37 | 26204 | 875 | 0.32% |
| 2024-09-06 | 3.39 | 3.32 | -0.08 | -2.35% | 3.31 | 3.40 | 25324 | 846 | 0.31% |
| 2024-09-05 | 3.37 | 3.40 | 0.06 | 1.80% | 3.35 | 3.40 | 20794 | 702 | 0.25% |
| 2024-09-04 | 3.37 | 3.34 | -0.07 | -2.05% | 3.34 | 3.43 | 24107 | 815 | 0.29% |
| 2024-09-03 | 3.37 | 3.41 | 0.04 | 1.19% | 3.34 | 3.44 | 24154 | 822 | 0.30% |
| 2024-09-02 | 3.40 | 3.37 | -0.03 | -0.88% | 3.36 | 3.44 | 39536 | 1344 | 0.48% |
| 2024-08-30 | 3.35 | 3.40 | 0.06 | 1.80% | 3.32 | 3.45 | 32066 | 1089 | 0.39% |
| 2024-08-29 | 3.34 | 3.34 | 0.01 | 0.30% | 3.30 | 3.36 | 21222 | 706 | 0.26% |
| 2024-08-28 | 3.31 | 3.33 | 0.02 | 0.60% | 3.27 | 3.37 | 33934 | 1127 | 0.41% |
| 2024-08-27 | 3.37 | 3.31 | -0.06 | -1.78% | 3.30 | 3.42 | 33321 | 1116 | 0.41% |
| 2024-08-26 | 3.30 | 3.37 | 0.03 | 0.90% | 3.28 | 3.41 | 26104 | 877 | 0.32% |
| 2024-08-23 | 3.39 | 3.34 | -0.05 | -1.47% | 3.33 | 3.40 | 29138 | 976 | 0.36% |
| 2024-08-22 | 3.43 | 3.39 | -0.02 | -0.59% | 3.38 | 3.48 | 27886 | 952 | 0.34% |
| 2024-08-21 | 3.45 | 3.41 | -0.06 | -1.73% | 3.40 | 3.48 | 28423 | 975 | 0.35% |
| 2024-08-20 | 3.52 | 3.47 | -0.06 | -1.70% | 3.45 | 3.53 | 25502 | 889 | 0.31% |
| 2024-08-19 | 3.51 | 3.53 | 0.01 | 0.28% | 3.49 | 3.56 | 23667 | 835 | 0.29% |
| 2024-08-16 | 3.61 | 3.52 | -0.07 | -1.95% | 3.51 | 3.62 | 31119 | 1102 | 0.38% |
| 2024-08-15 | 3.56 | 3.59 | 0.01 | 0.28% | 3.54 | 3.64 | 28935 | 1038 | 0.35% |