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 | 3.76 | 3.85 | 0.09 | 2.39% | 3.71 | 4.03 | 768718 | 29678 | 9.78% |
| 2024-11-20 | 3.44 | 3.76 | 0.34 | 9.94% | 3.42 | 3.76 | 190129 | 7071 | 2.42% |
| 2024-11-19 | 3.37 | 3.42 | 0.07 | 2.09% | 3.31 | 3.43 | 94788 | 3186 | 1.21% |
| 2024-11-18 | 3.36 | 3.35 | -0.04 | -1.18% | 3.33 | 3.47 | 118746 | 4038 | 1.51% |
| 2024-11-15 | 3.44 | 3.39 | -0.04 | -1.17% | 3.37 | 3.48 | 102406 | 3514 | 1.30% |
| 2024-11-14 | 3.54 | 3.43 | -0.10 | -2.83% | 3.42 | 3.55 | 102672 | 3558 | 1.31% |
| 2024-11-13 | 3.54 | 3.53 | -0.01 | -0.28% | 3.47 | 3.59 | 110039 | 3885 | 1.40% |
| 2024-11-12 | 3.62 | 3.54 | -0.03 | -0.84% | 3.51 | 3.65 | 154422 | 5545 | 1.97% |
| 2024-11-11 | 3.60 | 3.57 | -0.01 | -0.28% | 3.50 | 3.63 | 128635 | 4567 | 1.64% |
| 2024-11-08 | 3.69 | 3.58 | 0.00 | 0.00% | 3.54 | 3.76 | 232955 | 8417 | 2.96% |
| 2024-11-07 | 3.44 | 3.58 | 0.16 | 4.68% | 3.44 | 3.58 | 194873 | 6866 | 2.48% |
| 2024-11-06 | 3.42 | 3.42 | 0.00 | 0.00% | 3.35 | 3.45 | 136481 | 4664 | 1.74% |
| 2024-11-05 | 3.35 | 3.42 | 0.07 | 2.09% | 3.32 | 3.42 | 132744 | 4489 | 1.69% |
| 2024-11-04 | 3.33 | 3.35 | 0.02 | 0.60% | 3.27 | 3.35 | 91948 | 3048 | 1.17% |
| 2024-11-01 | 3.38 | 3.33 | -0.10 | -2.92% | 3.31 | 3.46 | 133568 | 4495 | 1.70% |
| 2024-10-31 | 3.41 | 3.43 | 0.02 | 0.59% | 3.41 | 3.47 | 132165 | 4544 | 1.68% |
| 2024-10-30 | 3.38 | 3.41 | 0.05 | 1.49% | 3.35 | 3.43 | 137904 | 4682 | 1.76% |
| 2024-10-29 | 3.48 | 3.36 | -0.12 | -3.45% | 3.36 | 3.55 | 227545 | 7804 | 2.90% |
| 2024-10-28 | 3.38 | 3.48 | 0.26 | 8.07% | 3.31 | 3.50 | 377599 | 13049 | 4.81% |
| 2024-10-25 | 3.17 | 3.22 | 0.06 | 1.90% | 3.16 | 3.23 | 110288 | 3532 | 1.40% |
| 2024-10-24 | 3.12 | 3.16 | 0.04 | 1.28% | 3.10 | 3.16 | 94335 | 2953 | 1.20% |
| 2024-10-23 | 3.07 | 3.12 | 0.05 | 1.63% | 3.05 | 3.13 | 125494 | 3892 | 1.60% |
| 2024-10-22 | 2.96 | 3.07 | 0.09 | 3.02% | 2.96 | 3.08 | 132272 | 3997 | 1.68% |
| 2024-10-21 | 3.02 | 2.98 | -0.01 | -0.33% | 2.95 | 3.02 | 98420 | 2927 | 1.25% |
| 2024-10-18 | 2.96 | 2.99 | 0.02 | 0.67% | 2.93 | 3.01 | 146868 | 4372 | 1.87% |
| 2024-10-17 | 3.04 | 2.97 | -0.04 | -1.33% | 2.96 | 3.07 | 83272 | 2514 | 1.06% |
| 2024-10-16 | 3.00 | 3.01 | -0.03 | -0.99% | 2.98 | 3.05 | 107564 | 3244 | 1.37% |
| 2024-10-15 | 3.07 | 3.04 | -0.03 | -0.98% | 3.03 | 3.08 | 76370 | 2328 | 0.97% |
| 2024-10-14 | 3.06 | 3.07 | 0.04 | 1.32% | 3.02 | 3.08 | 82923 | 2531 | 1.06% |
| 2024-10-11 | 3.11 | 3.03 | -0.07 | -2.26% | 3.00 | 3.15 | 127633 | 3920 | 1.62% |
| 2024-10-10 | 3.05 | 3.10 | 0.06 | 1.97% | 2.99 | 3.18 | 156826 | 4847 | 2.00% |
| 2024-10-09 | 3.34 | 3.04 | -0.30 | -8.98% | 3.01 | 3.34 | 216869 | 6777 | 2.76% |
| 2024-10-08 | 3.57 | 3.34 | 0.09 | 2.77% | 3.15 | 3.57 | 336815 | 11328 | 4.29% |
| 2024-09-30 | 3.08 | 3.25 | 0.25 | 8.33% | 3.01 | 3.28 | 286293 | 9024 | 3.64% |
| 2024-09-27 | 2.95 | 3.00 | 0.09 | 3.09% | 2.91 | 3.05 | 139800 | 4159 | 1.78% |
| 2024-09-26 | 2.84 | 2.91 | 0.06 | 2.11% | 2.84 | 2.91 | 96520 | 2775 | 1.23% |
| 2024-09-25 | 2.80 | 2.85 | 0.09 | 3.26% | 2.80 | 2.92 | 119320 | 3419 | 1.52% |
| 2024-09-24 | 2.66 | 2.76 | 0.11 | 4.15% | 2.65 | 2.77 | 96340 | 2625 | 1.23% |
| 2024-09-23 | 2.68 | 2.65 | -0.03 | -1.12% | 2.64 | 2.68 | 55321 | 1468 | 0.70% |
| 2024-09-20 | 2.70 | 2.68 | -0.03 | -1.11% | 2.66 | 2.72 | 67506 | 1810 | 0.86% |
| 2024-09-19 | 2.64 | 2.71 | 0.07 | 2.65% | 2.60 | 2.72 | 116508 | 3117 | 1.48% |
| 2024-09-18 | 2.56 | 2.64 | 0.07 | 2.72% | 2.51 | 2.70 | 129781 | 3350 | 1.65% |
| 2024-09-13 | 2.58 | 2.57 | 0.02 | 0.78% | 2.53 | 2.62 | 88041 | 2275 | 1.12% |
| 2024-09-12 | 2.55 | 2.55 | 0.02 | 0.79% | 2.54 | 2.58 | 55871 | 1431 | 0.71% |
| 2024-09-11 | 2.57 | 2.53 | -0.04 | -1.56% | 2.51 | 2.57 | 43960 | 1114 | 0.56% |
| 2024-09-10 | 2.56 | 2.57 | 0.00 | 0.00% | 2.51 | 2.60 | 51557 | 1315 | 0.66% |
| 2024-09-09 | 2.53 | 2.57 | 0.02 | 0.78% | 2.52 | 2.58 | 45939 | 1172 | 0.58% |
| 2024-09-06 | 2.63 | 2.55 | -0.06 | -2.30% | 2.55 | 2.63 | 50327 | 1294 | 0.64% |
| 2024-09-05 | 2.58 | 2.61 | 0.02 | 0.77% | 2.58 | 2.62 | 34162 | 889 | 0.43% |
| 2024-09-04 | 2.65 | 2.59 | -0.06 | -2.26% | 2.58 | 2.65 | 68641 | 1793 | 0.87% |
| 2024-09-03 | 2.65 | 2.65 | 0.02 | 0.76% | 2.61 | 2.67 | 49095 | 1296 | 0.62% |
| 2024-09-02 | 2.66 | 2.63 | -0.03 | -1.13% | 2.63 | 2.69 | 59545 | 1583 | 0.76% |
| 2024-08-30 | 2.62 | 2.66 | 0.04 | 1.53% | 2.59 | 2.69 | 83368 | 2212 | 1.06% |
| 2024-08-29 | 2.61 | 2.62 | 0.02 | 0.77% | 2.56 | 2.63 | 74820 | 1941 | 0.95% |
| 2024-08-28 | 2.59 | 2.60 | 0.02 | 0.78% | 2.55 | 2.65 | 58128 | 1517 | 0.74% |
| 2024-08-27 | 2.63 | 2.58 | -0.05 | -1.90% | 2.57 | 2.65 | 59615 | 1547 | 0.76% |
| 2024-08-26 | 2.60 | 2.63 | 0.04 | 1.54% | 2.57 | 2.66 | 65220 | 1707 | 0.83% |
| 2024-08-23 | 2.61 | 2.59 | -0.03 | -1.15% | 2.57 | 2.64 | 57446 | 1489 | 0.73% |
| 2024-08-22 | 2.66 | 2.62 | -0.04 | -1.50% | 2.62 | 2.68 | 40995 | 1085 | 0.52% |
| 2024-08-21 | 2.63 | 2.66 | 0.03 | 1.14% | 2.60 | 2.67 | 39970 | 1055 | 0.51% |
| 2024-08-20 | 2.67 | 2.63 | -0.04 | -1.50% | 2.61 | 2.68 | 60934 | 1607 | 0.78% |
| 2024-08-19 | 2.71 | 2.67 | -0.04 | -1.48% | 2.65 | 2.73 | 67647 | 1814 | 0.86% |
| 2024-08-16 | 2.71 | 2.71 | 0.01 | 0.37% | 2.70 | 2.77 | 112243 | 3056 | 1.43% |
| 2024-08-15 | 2.63 | 2.70 | 0.05 | 1.89% | 2.61 | 2.71 | 105994 | 2830 | 1.35% |
| 2024-08-14 | 2.59 | 2.65 | 0.02 | 0.76% | 2.59 | 2.69 | 174998 | 4642 | 2.23% |
| 2024-08-13 | 2.62 | 2.63 | -0.11 | -4.01% | 2.56 | 2.70 | 308437 | 8058 | 3.93% |