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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 3.38 | 3.42 | 0.07 | 2.09% | 3.31 | 3.47 | 460187 | 15685 | 4.96% |
| 2024-12-02 | 3.37 | 3.35 | -0.18 | -5.10% | 3.35 | 3.43 | 736308 | 24778 | 7.93% |
| 2024-11-29 | 3.53 | 3.53 | 0.17 | 5.06% | 3.31 | 3.53 | 998027 | 34703 | 10.75% |
| 2024-11-28 | 3.36 | 3.36 | 0.16 | 5.00% | 3.36 | 3.36 | 21686 | 728 | 0.23% |
| 2024-11-27 | 3.20 | 3.20 | 0.15 | 4.92% | 3.15 | 3.20 | 189749 | 6068 | 2.04% |
| 2024-11-26 | 2.96 | 3.05 | -0.04 | -1.29% | 2.94 | 3.24 | 755266 | 23232 | 8.13% |
| 2024-11-25 | 3.20 | 3.09 | -0.16 | -4.92% | 3.09 | 3.23 | 390960 | 12148 | 4.21% |
| 2024-11-22 | 3.26 | 3.25 | -0.17 | -4.97% | 3.25 | 3.39 | 510101 | 16673 | 5.49% |
| 2024-11-21 | 3.42 | 3.42 | -0.18 | -5.00% | 3.42 | 3.47 | 470590 | 16102 | 5.07% |
| 2024-11-20 | 3.49 | 3.60 | 0.15 | 4.35% | 3.46 | 3.62 | 1020353 | 36475 | 10.99% |
| 2024-11-19 | 3.43 | 3.45 | -0.16 | -4.43% | 3.43 | 3.55 | 686239 | 23640 | 7.39% |
| 2024-11-18 | 3.61 | 3.61 | -0.19 | -5.00% | 3.61 | 3.74 | 371058 | 13423 | 4.00% |
| 2024-11-15 | 3.80 | 3.80 | -0.20 | -5.00% | 3.80 | 3.88 | 602996 | 22947 | 6.49% |
| 2024-11-14 | 3.70 | 4.00 | 0.17 | 4.44% | 3.70 | 4.02 | 1143953 | 45286 | 12.32% |
| 2024-11-13 | 4.19 | 3.83 | -0.20 | -4.96% | 3.83 | 4.19 | 1302386 | 51332 | 14.02% |
| 2024-11-12 | 4.03 | 4.03 | 0.19 | 4.95% | 3.68 | 4.03 | 1111193 | 44336 | 11.97% |
| 2024-11-11 | 3.84 | 3.84 | 0.18 | 4.92% | 3.84 | 3.84 | 49272 | 1892 | 0.53% |
| 2024-11-08 | 3.66 | 3.66 | 0.17 | 4.87% | 3.66 | 3.66 | 22594 | 826 | 0.24% |
| 2024-11-07 | 3.49 | 3.49 | 0.17 | 5.12% | 3.24 | 3.49 | 1218000 | 42018 | 13.12% |
| 2024-11-06 | 3.32 | 3.32 | 0.16 | 5.06% | 3.32 | 3.32 | 24274 | 805 | 0.26% |
| 2024-11-05 | 3.16 | 3.16 | 0.15 | 4.98% | 3.16 | 3.16 | 26519 | 838 | 0.29% |
| 2024-11-04 | 3.01 | 3.01 | 0.14 | 4.88% | 3.01 | 3.01 | 10627 | 319 | 0.11% |
| 2024-11-01 | 2.87 | 2.87 | 0.14 | 5.13% | 2.87 | 2.87 | 28830 | 827 | 0.31% |
| 2024-10-31 | 2.73 | 2.73 | 0.13 | 5.00% | 2.73 | 2.73 | 12506 | 341 | 0.13% |
| 2024-10-30 | 2.60 | 2.60 | 0.12 | 4.84% | 2.60 | 2.60 | 23283 | 605 | 0.25% |
| 2024-10-29 | 2.48 | 2.48 | 0.12 | 5.08% | 2.48 | 2.48 | 97721 | 2423 | 1.05% |
| 2024-10-28 | 2.36 | 2.36 | 0.11 | 4.89% | 2.36 | 2.36 | 5014 | 118 | 0.05% |
| 2024-10-25 | 2.25 | 2.25 | 0.11 | 5.14% | 2.25 | 2.25 | 18342 | 412 | 0.20% |
| 2024-10-24 | 2.14 | 2.14 | 0.10 | 4.90% | 2.14 | 2.14 | 5473 | 117 | 0.06% |
| 2024-10-23 | 2.04 | 2.04 | 0.10 | 5.15% | 2.04 | 2.04 | 7098 | 144 | 0.08% |
| 2024-10-22 | 1.94 | 1.94 | 0.09 | 4.86% | 1.94 | 1.94 | 5568 | 108 | 0.06% |
| 2024-10-21 | 1.85 | 1.85 | 0.09 | 5.11% | 1.85 | 1.85 | 17056 | 315 | 0.18% |
| 2024-10-18 | 1.76 | 1.76 | 0.08 | 4.76% | 1.76 | 1.76 | 21101 | 371 | 0.23% |
| 2024-10-17 | 1.68 | 1.68 | 0.08 | 5.00% | 1.68 | 1.68 | 9398 | 157 | 0.10% |
| 2024-10-16 | 1.60 | 1.60 | 0.08 | 5.26% | 1.60 | 1.60 | 7782 | 124 | 0.08% |
| 2024-10-15 | 1.52 | 1.52 | 0.07 | 4.83% | 1.52 | 1.52 | 31780 | 483 | 0.34% |
| 2024-09-30 | 1.40 | 1.45 | 0.06 | 4.32% | 1.37 | 1.45 | 1309543 | 18514 | 14.10% |
| 2024-09-27 | 1.39 | 1.39 | -0.01 | -0.71% | 1.37 | 1.42 | 929332 | 12944 | 10.01% |
| 2024-09-26 | 1.40 | 1.40 | 0.01 | 0.72% | 1.36 | 1.42 | 800886 | 11159 | 8.62% |
| 2024-09-25 | 1.33 | 1.39 | 0.07 | 5.30% | 1.30 | 1.39 | 810175 | 10928 | 8.72% |
| 2024-09-24 | 1.29 | 1.32 | -0.01 | -0.75% | 1.28 | 1.34 | 600364 | 7857 | 6.46% |
| 2024-09-23 | 1.32 | 1.33 | 0.00 | 0.00% | 1.32 | 1.37 | 549341 | 7387 | 5.92% |
| 2024-09-20 | 1.31 | 1.33 | 0.02 | 1.53% | 1.26 | 1.38 | 748814 | 9865 | 8.06% |
| 2024-09-19 | 1.25 | 1.31 | 0.06 | 4.80% | 1.23 | 1.31 | 576157 | 7398 | 6.20% |
| 2024-09-18 | 1.30 | 1.25 | -0.05 | -3.85% | 1.24 | 1.33 | 525911 | 6687 | 5.66% |
| 2024-09-13 | 1.32 | 1.30 | -0.07 | -5.11% | 1.30 | 1.41 | 957040 | 12752 | 10.31% |
| 2024-09-12 | 1.26 | 1.37 | 0.04 | 3.01% | 1.26 | 1.40 | 1221325 | 16232 | 13.15% |
| 2024-09-11 | 1.33 | 1.33 | -0.07 | -5.00% | 1.33 | 1.33 | 43150 | 573 | 0.46% |
| 2024-09-10 | 1.40 | 1.40 | -0.07 | -4.76% | 1.40 | 1.40 | 60186 | 842 | 0.65% |
| 2024-09-09 | 1.50 | 1.47 | -0.08 | -5.16% | 1.47 | 1.51 | 259755 | 3841 | 2.80% |
| 2024-09-06 | 1.55 | 1.55 | 0.07 | 4.73% | 1.47 | 1.55 | 1610701 | 24734 | 17.34% |
| 2024-09-05 | 1.48 | 1.48 | -0.08 | -5.13% | 1.48 | 1.52 | 493083 | 7331 | 5.31% |
| 2024-09-04 | 1.56 | 1.56 | 0.07 | 4.70% | 1.50 | 1.56 | 1169797 | 18146 | 12.60% |
| 2024-09-03 | 1.49 | 1.49 | 0.07 | 4.93% | 1.49 | 1.49 | 18155 | 270 | 0.20% |
| 2024-09-02 | 1.42 | 1.42 | 0.07 | 5.19% | 1.42 | 1.42 | 71661 | 1017 | 0.77% |
| 2024-08-30 | 1.35 | 1.35 | 0.06 | 4.65% | 1.35 | 1.35 | 43107 | 581 | 0.46% |
| 2024-08-29 | 1.29 | 1.29 | 0.06 | 4.88% | 1.26 | 1.29 | 340241 | 4383 | 3.66% |
| 2024-08-28 | 1.23 | 1.23 | 0.06 | 5.13% | 1.21 | 1.23 | 328053 | 4034 | 3.53% |
| 2024-08-27 | 1.17 | 1.17 | 0.06 | 5.41% | 1.17 | 1.17 | 163675 | 1915 | 1.76% |
| 2024-08-26 | 1.14 | 1.11 | -0.06 | -5.13% | 1.11 | 1.17 | 515260 | 5817 | 5.55% |