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 | 4.10 | 4.10 | 0.20 | 5.13% | 3.99 | 4.10 | 214792 | 8778 | 5.98% |
| 2024-11-20 | 3.71 | 3.90 | 0.19 | 5.12% | 3.66 | 3.90 | 163872 | 6284 | 4.56% |
| 2024-11-19 | 3.62 | 3.71 | 0.13 | 3.63% | 3.42 | 3.76 | 150809 | 5426 | 4.20% |
| 2024-11-18 | 3.65 | 3.58 | -0.19 | -5.04% | 3.58 | 3.70 | 129138 | 4641 | 3.59% |
| 2024-11-15 | 3.85 | 3.77 | -0.20 | -5.04% | 3.77 | 3.94 | 145709 | 5546 | 4.05% |
| 2024-11-14 | 3.86 | 3.97 | 0.07 | 1.79% | 3.78 | 4.10 | 209371 | 8292 | 5.83% |
| 2024-11-13 | 3.94 | 3.90 | -0.21 | -5.11% | 3.90 | 4.06 | 194752 | 7656 | 5.42% |
| 2024-11-12 | 4.06 | 4.11 | 0.09 | 2.24% | 4.06 | 4.22 | 261120 | 10871 | 7.27% |
| 2024-11-11 | 3.79 | 4.02 | 0.19 | 4.96% | 3.75 | 4.02 | 237889 | 9267 | 6.62% |
| 2024-11-08 | 3.71 | 3.83 | 0.01 | 0.26% | 3.70 | 3.85 | 280664 | 10618 | 7.81% |
| 2024-11-07 | 3.79 | 3.82 | 0.18 | 4.95% | 3.68 | 3.82 | 415514 | 15771 | 11.56% |
| 2024-11-06 | 3.64 | 3.64 | 0.17 | 4.90% | 3.39 | 3.64 | 245838 | 8839 | 6.84% |
| 2024-11-05 | 3.44 | 3.47 | 0.17 | 5.15% | 3.39 | 3.47 | 26587 | 918 | 0.74% |
| 2024-11-04 | 3.03 | 3.30 | 0.16 | 5.10% | 3.01 | 3.30 | 107247 | 3430 | 2.98% |
| 2024-11-01 | 3.06 | 3.14 | 0.08 | 2.61% | 3.04 | 3.21 | 208562 | 6596 | 5.80% |
| 2024-10-31 | 3.05 | 3.06 | 0.07 | 2.34% | 2.97 | 3.12 | 127748 | 3896 | 3.56% |
| 2024-10-30 | 2.92 | 2.99 | -0.04 | -1.32% | 2.90 | 3.09 | 141777 | 4270 | 3.95% |
| 2024-10-29 | 3.13 | 3.03 | 0.04 | 1.34% | 2.85 | 3.14 | 232292 | 7006 | 6.46% |
| 2024-10-28 | 2.86 | 2.99 | 0.14 | 4.91% | 2.85 | 2.99 | 84078 | 2469 | 2.34% |
| 2024-10-25 | 2.84 | 2.85 | 0.14 | 5.17% | 2.70 | 2.85 | 242031 | 6755 | 6.74% |
| 2024-10-24 | 2.68 | 2.71 | 0.13 | 5.04% | 2.62 | 2.71 | 143177 | 3857 | 3.98% |
| 2024-10-23 | 2.48 | 2.58 | 0.12 | 4.88% | 2.46 | 2.58 | 111277 | 2837 | 3.10% |
| 2024-10-22 | 2.39 | 2.46 | 0.06 | 2.50% | 2.39 | 2.48 | 79853 | 1945 | 2.22% |
| 2024-10-21 | 2.45 | 2.40 | -0.04 | -1.64% | 2.39 | 2.45 | 60350 | 1453 | 1.68% |
| 2024-10-18 | 2.43 | 2.44 | -0.01 | -0.41% | 2.41 | 2.48 | 60484 | 1480 | 1.68% |
| 2024-10-17 | 2.42 | 2.45 | 0.02 | 0.82% | 2.41 | 2.45 | 49062 | 1192 | 1.37% |
| 2024-10-16 | 2.43 | 2.43 | -0.01 | -0.41% | 2.37 | 2.43 | 55239 | 1327 | 1.54% |
| 2024-10-15 | 2.40 | 2.44 | 0.03 | 1.24% | 2.36 | 2.48 | 77164 | 1858 | 2.15% |
| 2024-10-14 | 2.40 | 2.41 | 0.01 | 0.42% | 2.37 | 2.42 | 49988 | 1197 | 1.39% |
| 2024-10-11 | 2.36 | 2.40 | 0.00 | 0.00% | 2.36 | 2.49 | 80619 | 1953 | 2.24% |
| 2024-10-10 | 2.51 | 2.40 | -0.13 | -5.14% | 2.40 | 2.53 | 128114 | 3101 | 3.57% |
| 2024-10-09 | 2.62 | 2.53 | -0.13 | -4.89% | 2.53 | 2.62 | 108497 | 2757 | 3.02% |
| 2024-10-08 | 2.82 | 2.66 | -0.03 | -1.12% | 2.60 | 2.82 | 234651 | 6301 | 6.53% |
| 2024-09-30 | 2.62 | 2.69 | 0.10 | 3.86% | 2.59 | 2.72 | 210114 | 5565 | 5.85% |
| 2024-09-27 | 2.63 | 2.59 | 0.00 | 0.00% | 2.57 | 2.64 | 61433 | 1594 | 1.71% |
| 2024-09-26 | 2.59 | 2.59 | 0.02 | 0.78% | 2.55 | 2.61 | 41231 | 1064 | 1.15% |
| 2024-09-25 | 2.55 | 2.57 | 0.05 | 1.98% | 2.53 | 2.60 | 39992 | 1027 | 1.11% |
| 2024-09-24 | 2.50 | 2.52 | 0.03 | 1.20% | 2.46 | 2.53 | 28755 | 719 | 0.80% |
| 2024-09-23 | 2.43 | 2.49 | 0.05 | 2.05% | 2.39 | 2.55 | 31980 | 796 | 0.89% |
| 2024-09-20 | 2.43 | 2.44 | 0.02 | 0.83% | 2.39 | 2.48 | 19113 | 465 | 0.53% |
| 2024-09-19 | 2.37 | 2.42 | 0.05 | 2.11% | 2.36 | 2.47 | 34424 | 833 | 0.96% |
| 2024-09-18 | 2.45 | 2.37 | -0.08 | -3.27% | 2.33 | 2.45 | 29556 | 698 | 0.82% |
| 2024-09-13 | 2.53 | 2.45 | -0.06 | -2.39% | 2.42 | 2.53 | 23139 | 569 | 0.64% |
| 2024-09-12 | 2.56 | 2.51 | -0.04 | -1.57% | 2.51 | 2.59 | 18532 | 472 | 0.52% |
| 2024-09-11 | 2.55 | 2.55 | 0.00 | 0.00% | 2.42 | 2.56 | 40870 | 1023 | 1.14% |
| 2024-09-10 | 2.58 | 2.55 | -0.01 | -0.39% | 2.53 | 2.58 | 25232 | 643 | 0.70% |
| 2024-09-09 | 2.61 | 2.56 | -0.07 | -2.66% | 2.54 | 2.63 | 30662 | 792 | 0.85% |
| 2024-09-06 | 2.61 | 2.63 | 0.02 | 0.77% | 2.57 | 2.68 | 34522 | 903 | 0.96% |
| 2024-09-05 | 2.55 | 2.61 | 0.03 | 1.16% | 2.55 | 2.63 | 25147 | 652 | 0.70% |
| 2024-09-04 | 2.71 | 2.58 | -0.14 | -5.15% | 2.58 | 2.71 | 95568 | 2511 | 2.66% |
| 2024-09-03 | 2.62 | 2.72 | 0.10 | 3.82% | 2.61 | 2.75 | 96156 | 2580 | 2.68% |
| 2024-09-02 | 2.67 | 2.62 | -0.05 | -1.87% | 2.60 | 2.67 | 48050 | 1264 | 1.34% |
| 2024-08-30 | 2.64 | 2.67 | 0.03 | 1.14% | 2.63 | 2.71 | 54953 | 1470 | 1.53% |
| 2024-08-29 | 2.65 | 2.64 | -0.01 | -0.38% | 2.60 | 2.67 | 30752 | 810 | 0.86% |
| 2024-08-28 | 2.65 | 2.65 | -0.03 | -1.12% | 2.64 | 2.72 | 35121 | 942 | 0.98% |
| 2024-08-27 | 2.58 | 2.68 | 0.07 | 2.68% | 2.58 | 2.68 | 38961 | 1030 | 1.08% |
| 2024-08-26 | 2.62 | 2.61 | 0.00 | 0.00% | 2.61 | 2.67 | 23061 | 608 | 0.64% |
| 2024-08-23 | 2.72 | 2.61 | -0.12 | -4.40% | 2.61 | 2.73 | 51751 | 1375 | 1.44% |
| 2024-08-22 | 2.71 | 2.73 | 0.03 | 1.11% | 2.69 | 2.78 | 42278 | 1157 | 1.18% |
| 2024-08-21 | 2.75 | 2.70 | -0.06 | -2.17% | 2.70 | 2.79 | 37130 | 1015 | 1.03% |
| 2024-08-20 | 2.70 | 2.76 | 0.02 | 0.73% | 2.70 | 2.81 | 43932 | 1207 | 1.22% |
| 2024-08-19 | 2.75 | 2.74 | -0.10 | -3.52% | 2.70 | 2.79 | 118110 | 3215 | 3.29% |
| 2024-08-16 | 2.92 | 2.84 | 0.06 | 2.16% | 2.83 | 2.92 | 127640 | 3693 | 3.55% |
| 2024-08-15 | 2.76 | 2.78 | 0.01 | 0.36% | 2.63 | 2.80 | 68374 | 1866 | 1.90% |
| 2024-08-14 | 2.72 | 2.77 | 0.03 | 1.09% | 2.70 | 2.81 | 63129 | 1750 | 1.76% |
| 2024-08-13 | 2.65 | 2.74 | 0.07 | 2.62% | 2.57 | 2.76 | 72884 | 1947 | 2.03% |