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 | 3.58 | 3.76 | 0.18 | 5.03% | 3.58 | 3.94 | 411213 | 15537 | 3.83% |
| 2024-11-20 | 3.54 | 3.58 | 0.02 | 0.56% | 3.51 | 3.61 | 121239 | 4330 | 1.13% |
| 2024-11-19 | 3.47 | 3.56 | 0.13 | 3.79% | 3.43 | 3.56 | 146329 | 5107 | 1.36% |
| 2024-11-18 | 3.55 | 3.43 | -0.12 | -3.38% | 3.39 | 3.65 | 171004 | 5927 | 1.59% |
| 2024-11-15 | 3.77 | 3.55 | -0.24 | -6.33% | 3.55 | 3.80 | 192758 | 7077 | 1.80% |
| 2024-11-14 | 3.93 | 3.79 | -0.14 | -3.56% | 3.76 | 3.96 | 189442 | 7269 | 1.77% |
| 2024-11-13 | 3.91 | 3.93 | 0.01 | 0.26% | 3.84 | 4.01 | 230669 | 9044 | 2.15% |
| 2024-11-12 | 4.10 | 3.92 | -0.23 | -5.54% | 3.90 | 4.14 | 399311 | 15990 | 3.72% |
| 2024-11-11 | 3.89 | 4.15 | 0.17 | 4.27% | 3.89 | 4.27 | 656483 | 26744 | 6.12% |
| 2024-11-08 | 4.28 | 3.98 | 0.06 | 1.53% | 3.76 | 4.28 | 937195 | 37343 | 8.73% |
| 2024-11-07 | 3.50 | 3.92 | 0.36 | 10.11% | 3.48 | 3.92 | 175666 | 6685 | 1.64% |
| 2024-11-06 | 3.45 | 3.56 | 0.12 | 3.49% | 3.39 | 3.73 | 424813 | 15114 | 3.96% |
| 2024-11-05 | 3.37 | 3.44 | 0.07 | 2.08% | 3.30 | 3.47 | 183371 | 6290 | 1.71% |
| 2024-11-04 | 3.32 | 3.37 | 0.05 | 1.51% | 3.27 | 3.37 | 135966 | 4511 | 1.27% |
| 2024-11-01 | 3.47 | 3.32 | -0.17 | -4.87% | 3.29 | 3.49 | 229895 | 7712 | 2.14% |
| 2024-10-31 | 3.44 | 3.49 | 0.07 | 2.05% | 3.44 | 3.55 | 206331 | 7208 | 1.92% |
| 2024-10-30 | 3.44 | 3.42 | -0.02 | -0.58% | 3.34 | 3.48 | 204831 | 6970 | 1.91% |
| 2024-10-29 | 3.66 | 3.44 | -0.21 | -5.75% | 3.42 | 3.66 | 323651 | 11326 | 3.02% |
| 2024-10-28 | 3.51 | 3.65 | 0.17 | 4.89% | 3.50 | 3.68 | 277119 | 10004 | 2.58% |
| 2024-10-25 | 3.41 | 3.48 | 0.09 | 2.65% | 3.40 | 3.48 | 235063 | 8114 | 2.19% |
| 2024-10-24 | 3.27 | 3.39 | 0.10 | 3.04% | 3.23 | 3.48 | 312757 | 10573 | 2.91% |
| 2024-10-23 | 3.22 | 3.29 | 0.01 | 0.30% | 3.20 | 3.31 | 246880 | 8060 | 2.30% |
| 2024-10-22 | 3.19 | 3.28 | 0.10 | 3.14% | 3.16 | 3.40 | 395706 | 12932 | 3.69% |
| 2024-10-21 | 3.21 | 3.18 | -0.03 | -0.93% | 3.17 | 3.24 | 275345 | 8796 | 2.57% |
| 2024-10-18 | 3.11 | 3.21 | 0.07 | 2.23% | 3.09 | 3.32 | 368490 | 11888 | 3.43% |
| 2024-10-17 | 3.30 | 3.14 | -0.11 | -3.38% | 3.13 | 3.31 | 316145 | 10078 | 2.95% |
| 2024-10-16 | 3.10 | 3.25 | 0.13 | 4.17% | 3.07 | 3.32 | 436493 | 14035 | 4.07% |
| 2024-10-15 | 3.06 | 3.12 | -0.01 | -0.32% | 3.05 | 3.22 | 212833 | 6698 | 1.98% |
| 2024-10-14 | 3.12 | 3.13 | 0.07 | 2.29% | 3.04 | 3.15 | 199105 | 6180 | 1.86% |
| 2024-10-11 | 3.10 | 3.06 | -0.06 | -1.92% | 3.02 | 3.20 | 233718 | 7238 | 2.18% |
| 2024-10-10 | 3.06 | 3.12 | 0.10 | 3.31% | 3.01 | 3.30 | 408593 | 12892 | 3.81% |
| 2024-10-09 | 3.17 | 3.02 | -0.28 | -8.48% | 3.01 | 3.21 | 426517 | 13221 | 3.97% |
| 2024-10-08 | 3.58 | 3.30 | 0.04 | 1.23% | 3.10 | 3.59 | 813868 | 26996 | 7.58% |
| 2024-09-30 | 3.02 | 3.26 | 0.26 | 8.67% | 3.00 | 3.29 | 704375 | 22084 | 6.56% |
| 2024-09-27 | 3.03 | 3.00 | 0.08 | 2.74% | 2.85 | 3.09 | 727824 | 21580 | 6.78% |
| 2024-09-26 | 2.66 | 2.92 | 0.27 | 10.19% | 2.65 | 2.92 | 292929 | 8261 | 2.73% |
| 2024-09-25 | 2.64 | 2.65 | 0.01 | 0.38% | 2.63 | 2.72 | 248046 | 6636 | 2.31% |
| 2024-09-24 | 2.60 | 2.64 | 0.04 | 1.54% | 2.59 | 2.67 | 228288 | 6004 | 2.13% |
| 2024-09-23 | 2.58 | 2.60 | 0.02 | 0.78% | 2.55 | 2.64 | 207249 | 5392 | 1.93% |
| 2024-09-20 | 2.53 | 2.58 | 0.05 | 1.98% | 2.50 | 2.59 | 233372 | 5969 | 2.17% |
| 2024-09-19 | 2.46 | 2.53 | 0.08 | 3.27% | 2.46 | 2.53 | 168587 | 4229 | 1.57% |
| 2024-09-18 | 2.47 | 2.45 | -0.02 | -0.81% | 2.40 | 2.49 | 165446 | 4026 | 1.54% |
| 2024-09-13 | 2.50 | 2.47 | -0.05 | -1.98% | 2.46 | 2.54 | 164435 | 4093 | 1.53% |
| 2024-09-12 | 2.50 | 2.52 | 0.03 | 1.20% | 2.48 | 2.58 | 257436 | 6512 | 2.40% |
| 2024-09-11 | 2.50 | 2.49 | -0.02 | -0.80% | 2.47 | 2.52 | 106184 | 2644 | 0.99% |
| 2024-09-10 | 2.47 | 2.51 | 0.04 | 1.62% | 2.45 | 2.52 | 116267 | 2893 | 1.08% |
| 2024-09-09 | 2.44 | 2.47 | 0.02 | 0.82% | 2.41 | 2.50 | 96315 | 2375 | 0.90% |
| 2024-09-06 | 2.50 | 2.45 | -0.05 | -2.00% | 2.44 | 2.50 | 118230 | 2912 | 1.10% |
| 2024-09-05 | 2.45 | 2.50 | 0.03 | 1.21% | 2.44 | 2.50 | 103487 | 2569 | 0.96% |
| 2024-09-04 | 2.48 | 2.47 | 0.00 | 0.00% | 2.43 | 2.48 | 135051 | 3322 | 1.26% |
| 2024-09-03 | 2.45 | 2.47 | 0.01 | 0.41% | 2.45 | 2.49 | 115468 | 2850 | 1.08% |
| 2024-09-02 | 2.50 | 2.46 | -0.04 | -1.60% | 2.45 | 2.53 | 150676 | 3748 | 1.40% |
| 2024-08-30 | 2.45 | 2.50 | 0.04 | 1.63% | 2.44 | 2.54 | 221390 | 5546 | 2.06% |
| 2024-08-29 | 2.40 | 2.46 | 0.04 | 1.65% | 2.40 | 2.46 | 144946 | 3537 | 1.35% |
| 2024-08-28 | 2.38 | 2.42 | 0.02 | 0.83% | 2.38 | 2.44 | 147441 | 3567 | 1.37% |
| 2024-08-27 | 2.45 | 2.40 | -0.06 | -2.44% | 2.39 | 2.47 | 157931 | 3820 | 1.47% |
| 2024-08-26 | 2.42 | 2.46 | 0.05 | 2.07% | 2.41 | 2.46 | 169946 | 4146 | 1.58% |
| 2024-08-23 | 2.41 | 2.41 | -0.01 | -0.41% | 2.36 | 2.43 | 207860 | 4990 | 1.94% |
| 2024-08-22 | 2.44 | 2.42 | -0.05 | -2.02% | 2.41 | 2.49 | 241688 | 5920 | 2.25% |
| 2024-08-21 | 2.46 | 2.47 | -0.03 | -1.20% | 2.43 | 2.50 | 256316 | 6311 | 2.39% |
| 2024-08-20 | 2.54 | 2.50 | -0.06 | -2.34% | 2.48 | 2.55 | 327009 | 8182 | 3.05% |
| 2024-08-19 | 2.56 | 2.56 | -0.07 | -2.66% | 2.53 | 2.64 | 520418 | 13350 | 4.85% |
| 2024-08-16 | 2.80 | 2.63 | -0.29 | -9.93% | 2.63 | 2.83 | 909612 | 24692 | 8.48% |
| 2024-08-15 | 2.92 | 2.92 | -0.32 | -9.88% | 2.92 | 3.12 | 1338126 | 39549 | 12.47% |
| 2024-08-14 | 3.89 | 3.24 | -0.30 | -8.47% | 3.19 | 3.89 | 1642456 | 60421 | 15.31% |
| 2024-08-13 | 3.49 | 3.54 | 0.32 | 9.94% | 3.38 | 3.54 | 464269 | 16234 | 4.33% |