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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | 3.26 | 3.31 | 0.05 | 1.53% | 3.25 | 3.33 | 93223 | 3074 | 1.97% |
| 2024-05-30 | 3.32 | 3.26 | -0.06 | -1.81% | 3.24 | 3.35 | 108006 | 3542 | 2.28% |
| 2024-05-29 | 3.34 | 3.32 | 0.04 | 1.22% | 3.27 | 3.37 | 106755 | 3547 | 2.26% |
| 2024-05-28 | 3.34 | 3.28 | -0.06 | -1.80% | 3.26 | 3.35 | 99967 | 3294 | 2.11% |
| 2024-05-27 | 3.34 | 3.34 | -0.01 | -0.30% | 3.26 | 3.38 | 122545 | 4046 | 2.59% |
| 2024-05-24 | 3.50 | 3.35 | -0.06 | -1.76% | 3.33 | 3.50 | 151592 | 5145 | 3.21% |
| 2024-05-23 | 3.50 | 3.41 | -0.10 | -2.85% | 3.37 | 3.51 | 144387 | 4928 | 3.05% |
| 2024-05-22 | 3.43 | 3.51 | 0.09 | 2.63% | 3.43 | 3.54 | 184358 | 6447 | 3.90% |
| 2024-05-21 | 3.49 | 3.42 | -0.09 | -2.56% | 3.40 | 3.52 | 182804 | 6259 | 3.87% |
| 2024-05-20 | 3.63 | 3.51 | -0.14 | -3.84% | 3.47 | 3.66 | 349414 | 12345 | 7.39% |
| 2024-05-17 | 3.58 | 3.65 | 0.06 | 1.67% | 3.55 | 3.69 | 232938 | 8426 | 4.93% |
| 2024-05-16 | 3.54 | 3.59 | 0.05 | 1.41% | 3.51 | 3.67 | 293782 | 10554 | 6.21% |
| 2024-05-15 | 3.55 | 3.54 | -0.11 | -3.01% | 3.40 | 3.61 | 454460 | 16032 | 9.61% |
| 2024-05-14 | 3.95 | 3.65 | -0.52 | -12.47% | 3.63 | 4.01 | 794422 | 29806 | 16.80% |
| 2024-05-13 | 4.00 | 4.17 | 0.50 | 13.62% | 3.98 | 4.40 | 838738 | 35890 | 17.74% |
| 2024-05-10 | 3.81 | 3.67 | -0.14 | -3.67% | 3.64 | 3.81 | 115934 | 4269 | 2.45% |
| 2024-05-09 | 3.72 | 3.81 | 0.08 | 2.14% | 3.70 | 3.86 | 113663 | 4302 | 2.40% |
| 2024-05-08 | 3.71 | 3.73 | 0.02 | 0.54% | 3.67 | 3.78 | 116707 | 4346 | 2.47% |
| 2024-05-07 | 3.67 | 3.71 | 0.04 | 1.09% | 3.62 | 3.72 | 87368 | 3210 | 1.85% |
| 2024-05-06 | 3.62 | 3.67 | 0.08 | 2.23% | 3.62 | 3.72 | 94151 | 3455 | 1.99% |
| 2024-04-30 | 3.61 | 3.59 | -0.03 | -0.83% | 3.50 | 3.64 | 108948 | 3893 | 2.30% |
| 2024-04-29 | 3.47 | 3.62 | 0.12 | 3.43% | 3.47 | 3.62 | 107199 | 3825 | 2.27% |
| 2024-04-26 | 3.50 | 3.50 | 0.04 | 1.16% | 3.39 | 3.53 | 108111 | 3754 | 2.29% |
| 2024-04-25 | 3.48 | 3.46 | 0.03 | 0.87% | 3.41 | 3.51 | 85977 | 2975 | 1.82% |
| 2024-04-24 | 3.39 | 3.43 | 0.08 | 2.39% | 3.32 | 3.45 | 98795 | 3356 | 2.09% |
| 2024-04-23 | 3.23 | 3.35 | 0.16 | 5.02% | 3.22 | 3.41 | 134215 | 4435 | 2.84% |
| 2024-04-22 | 3.30 | 3.19 | -0.05 | -1.54% | 3.10 | 3.34 | 107157 | 3418 | 2.27% |
| 2024-04-19 | 3.27 | 3.24 | -0.04 | -1.22% | 3.21 | 3.35 | 104173 | 3405 | 2.20% |
| 2024-04-18 | 3.43 | 3.28 | -0.15 | -4.37% | 3.26 | 3.43 | 147390 | 4890 | 3.12% |
| 2024-04-17 | 3.07 | 3.43 | 0.40 | 13.20% | 3.06 | 3.44 | 187297 | 6198 | 3.96% |
| 2024-04-16 | 3.50 | 3.03 | -0.48 | -13.68% | 3.02 | 3.50 | 195844 | 6150 | 4.14% |
| 2024-04-15 | 3.90 | 3.51 | -0.35 | -9.07% | 3.44 | 3.93 | 170048 | 6141 | 3.60% |
| 2024-04-12 | 3.93 | 3.86 | -0.08 | -2.03% | 3.85 | 4.00 | 94026 | 3675 | 1.99% |
| 2024-04-11 | 3.88 | 3.94 | -0.02 | -0.51% | 3.84 | 4.01 | 73884 | 2922 | 1.56% |
| 2024-04-10 | 4.12 | 3.96 | -0.16 | -3.88% | 3.87 | 4.12 | 100875 | 4007 | 2.13% |
| 2024-04-09 | 4.01 | 4.12 | 0.14 | 3.52% | 3.98 | 4.12 | 72324 | 2931 | 1.53% |
| 2024-04-08 | 4.13 | 3.98 | -0.15 | -3.63% | 3.97 | 4.13 | 77762 | 3133 | 1.64% |
| 2024-04-03 | 4.14 | 4.13 | -0.04 | -0.96% | 4.06 | 4.19 | 81561 | 3366 | 1.72% |
| 2024-04-02 | 4.20 | 4.17 | -0.03 | -0.71% | 4.12 | 4.21 | 78122 | 3252 | 1.65% |
| 2024-04-01 | 4.04 | 4.20 | 0.17 | 4.22% | 4.04 | 4.22 | 137892 | 5714 | 2.92% |
| 2024-03-29 | 3.96 | 4.03 | 0.05 | 1.26% | 3.94 | 4.05 | 95646 | 3818 | 2.02% |
| 2024-03-28 | 3.80 | 3.98 | 0.16 | 4.19% | 3.80 | 4.02 | 131189 | 5172 | 2.77% |
| 2024-03-27 | 3.96 | 3.82 | -0.17 | -4.26% | 3.82 | 4.01 | 125845 | 4929 | 2.66% |
| 2024-03-26 | 3.99 | 3.99 | -0.02 | -0.50% | 3.90 | 4.07 | 110520 | 4395 | 2.34% |
| 2024-03-25 | 4.09 | 4.01 | -0.14 | -3.37% | 4.00 | 4.15 | 119495 | 4890 | 2.53% |
| 2024-03-22 | 4.22 | 4.15 | -0.07 | -1.66% | 4.08 | 4.24 | 145241 | 6022 | 3.07% |
| 2024-03-21 | 4.28 | 4.22 | -0.05 | -1.17% | 4.13 | 4.32 | 152824 | 6437 | 3.23% |
| 2024-03-20 | 4.17 | 4.27 | 0.10 | 2.40% | 4.16 | 4.32 | 160516 | 6801 | 3.39% |
| 2024-03-19 | 4.16 | 4.17 | 0.02 | 0.48% | 4.14 | 4.24 | 149574 | 6269 | 3.16% |
| 2024-03-18 | 4.12 | 4.15 | 0.06 | 1.47% | 4.08 | 4.17 | 142227 | 5876 | 3.01% |
| 2024-03-15 | 4.00 | 4.09 | 0.06 | 1.49% | 3.97 | 4.10 | 155295 | 6285 | 3.28% |
| 2024-03-14 | 4.03 | 4.03 | -0.01 | -0.25% | 3.92 | 4.13 | 170653 | 6889 | 3.61% |
| 2024-03-13 | 4.04 | 4.04 | -0.01 | -0.25% | 3.98 | 4.08 | 144047 | 5794 | 3.05% |
| 2024-03-12 | 3.93 | 4.05 | 0.14 | 3.58% | 3.93 | 4.09 | 208599 | 8390 | 4.41% |
| 2024-03-11 | 3.87 | 3.91 | 0.02 | 0.51% | 3.82 | 3.91 | 149659 | 5794 | 3.16% |
| 2024-03-08 | 3.90 | 3.89 | 0.04 | 1.04% | 3.81 | 3.97 | 175563 | 6824 | 3.71% |
| 2024-03-07 | 3.77 | 3.85 | 0.08 | 2.12% | 3.77 | 3.91 | 194893 | 7495 | 4.12% |
| 2024-03-06 | 3.73 | 3.77 | 0.04 | 1.07% | 3.66 | 3.82 | 122514 | 4585 | 2.59% |
| 2024-03-05 | 3.88 | 3.73 | -0.18 | -4.60% | 3.65 | 3.88 | 144506 | 5434 | 3.06% |
| 2024-03-04 | 3.82 | 3.91 | 0.09 | 2.36% | 3.77 | 3.93 | 200368 | 7742 | 4.24% |
| 2024-03-01 | 3.82 | 3.82 | 0.01 | 0.26% | 3.71 | 3.87 | 193500 | 7341 | 4.09% |
| 2024-02-29 | 3.59 | 3.81 | 0.17 | 4.67% | 3.50 | 3.81 | 285428 | 10625 | 6.04% |
| 2024-02-28 | 4.09 | 3.64 | -0.45 | -11.00% | 3.60 | 4.18 | 356075 | 13984 | 7.53% |
| 2024-02-27 | 4.00 | 4.09 | 0.03 | 0.74% | 3.95 | 4.09 | 278951 | 11216 | 5.90% |
| 2024-02-26 | 3.96 | 4.06 | 0.21 | 5.45% | 3.86 | 4.13 | 334720 | 13438 | 7.08% |
| 2024-02-23 | 3.61 | 3.85 | 0.23 | 6.35% | 3.61 | 3.85 | 209532 | 7823 | 4.43% |