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 | 3.47 | 3.51 | 0.02 | 0.57% | 3.44 | 3.51 | 136015 | 4733 | 1.37% |
| 2024-11-20 | 3.36 | 3.49 | 0.11 | 3.25% | 3.36 | 3.53 | 159300 | 5497 | 1.61% |
| 2024-11-19 | 3.34 | 3.38 | 0.05 | 1.50% | 3.31 | 3.39 | 97714 | 3274 | 0.99% |
| 2024-11-18 | 3.39 | 3.33 | -0.05 | -1.48% | 3.31 | 3.46 | 146094 | 4944 | 1.47% |
| 2024-11-15 | 3.45 | 3.38 | -0.08 | -2.31% | 3.37 | 3.49 | 165846 | 5685 | 1.67% |
| 2024-11-14 | 3.55 | 3.46 | -0.10 | -2.81% | 3.45 | 3.55 | 158987 | 5569 | 1.60% |
| 2024-11-13 | 3.56 | 3.56 | -0.05 | -1.39% | 3.51 | 3.61 | 204798 | 7271 | 2.07% |
| 2024-11-12 | 3.61 | 3.61 | 0.01 | 0.28% | 3.57 | 3.69 | 278274 | 10094 | 2.81% |
| 2024-11-11 | 3.64 | 3.60 | -0.03 | -0.83% | 3.56 | 3.68 | 228908 | 8246 | 2.31% |
| 2024-11-08 | 3.76 | 3.63 | -0.07 | -1.89% | 3.60 | 3.78 | 315230 | 11549 | 3.18% |
| 2024-11-07 | 3.51 | 3.70 | 0.15 | 4.23% | 3.49 | 3.76 | 504313 | 18562 | 5.09% |
| 2024-11-06 | 3.54 | 3.55 | 0.02 | 0.57% | 3.49 | 3.56 | 276639 | 9770 | 2.79% |
| 2024-11-05 | 3.47 | 3.53 | 0.04 | 1.15% | 3.46 | 3.55 | 243338 | 8578 | 2.45% |
| 2024-11-04 | 3.47 | 3.49 | 0.00 | 0.00% | 3.43 | 3.53 | 239109 | 8293 | 2.41% |
| 2024-11-01 | 3.74 | 3.49 | -0.23 | -6.18% | 3.47 | 3.75 | 477461 | 16966 | 4.82% |
| 2024-10-31 | 3.72 | 3.72 | -0.08 | -2.11% | 3.67 | 3.84 | 597960 | 22433 | 6.03% |
| 2024-10-30 | 3.55 | 3.80 | 0.09 | 2.43% | 3.50 | 3.89 | 992024 | 36811 | 10.01% |
| 2024-10-29 | 3.53 | 3.71 | 0.20 | 5.70% | 3.38 | 3.86 | 1066262 | 39489 | 10.75% |
| 2024-10-28 | 3.50 | 3.51 | 0.02 | 0.57% | 3.41 | 3.54 | 389188 | 13600 | 3.93% |
| 2024-10-25 | 3.28 | 3.49 | 0.18 | 5.44% | 3.26 | 3.63 | 700241 | 24243 | 7.06% |
| 2024-10-24 | 3.14 | 3.31 | 0.16 | 5.08% | 3.11 | 3.38 | 412555 | 13429 | 4.16% |
| 2024-10-23 | 3.11 | 3.15 | 0.02 | 0.64% | 3.10 | 3.22 | 204001 | 6436 | 2.06% |
| 2024-10-22 | 3.08 | 3.13 | 0.03 | 0.97% | 3.08 | 3.13 | 169482 | 5276 | 1.71% |
| 2024-10-21 | 3.14 | 3.10 | -0.04 | -1.27% | 3.07 | 3.16 | 272924 | 8474 | 2.75% |
| 2024-10-18 | 3.08 | 3.14 | 0.00 | 0.00% | 3.02 | 3.17 | 314512 | 9741 | 3.17% |
| 2024-10-17 | 3.30 | 3.14 | -0.22 | -6.55% | 3.11 | 3.33 | 550860 | 17549 | 5.56% |
| 2024-10-16 | 3.40 | 3.36 | -0.06 | -1.75% | 3.23 | 3.60 | 874015 | 29779 | 8.82% |
| 2024-10-15 | 3.28 | 3.42 | 0.16 | 4.91% | 3.28 | 3.55 | 468115 | 16133 | 4.72% |
| 2024-10-14 | 3.12 | 3.26 | 0.19 | 6.19% | 3.12 | 3.28 | 283907 | 9139 | 2.86% |
| 2024-10-11 | 3.11 | 3.07 | -0.07 | -2.23% | 3.05 | 3.16 | 124918 | 3870 | 1.26% |
| 2024-10-10 | 3.16 | 3.14 | 0.04 | 1.29% | 3.07 | 3.21 | 170046 | 5356 | 1.72% |
| 2024-10-09 | 3.37 | 3.10 | -0.30 | -8.82% | 3.10 | 3.37 | 275720 | 8830 | 2.78% |
| 2024-10-08 | 3.65 | 3.40 | 0.08 | 2.41% | 3.23 | 3.65 | 506802 | 17283 | 5.11% |
| 2024-09-30 | 3.18 | 3.32 | 0.26 | 8.50% | 3.10 | 3.35 | 373277 | 12066 | 3.76% |
| 2024-09-27 | 2.97 | 3.06 | 0.14 | 4.79% | 2.95 | 3.13 | 222889 | 6744 | 2.25% |
| 2024-09-26 | 2.86 | 2.92 | 0.07 | 2.46% | 2.85 | 2.92 | 139219 | 4023 | 1.40% |
| 2024-09-25 | 2.83 | 2.85 | 0.04 | 1.42% | 2.83 | 2.91 | 164679 | 4734 | 1.66% |
| 2024-09-24 | 2.75 | 2.81 | 0.05 | 1.81% | 2.75 | 2.82 | 127012 | 3549 | 1.28% |
| 2024-09-23 | 2.73 | 2.76 | 0.02 | 0.73% | 2.72 | 2.76 | 66353 | 1823 | 0.67% |
| 2024-09-20 | 2.78 | 2.74 | -0.02 | -0.72% | 2.72 | 2.79 | 66747 | 1829 | 0.67% |
| 2024-09-19 | 2.71 | 2.76 | 0.06 | 2.22% | 2.68 | 2.77 | 125158 | 3425 | 1.26% |
| 2024-09-18 | 2.75 | 2.70 | -0.06 | -2.17% | 2.66 | 2.76 | 118154 | 3189 | 1.19% |
| 2024-09-13 | 2.76 | 2.76 | 0.00 | 0.00% | 2.71 | 2.78 | 137192 | 3772 | 1.38% |
| 2024-09-12 | 2.80 | 2.76 | -0.08 | -2.82% | 2.73 | 2.83 | 252234 | 6987 | 2.54% |
| 2024-09-11 | 2.66 | 2.84 | 0.17 | 6.37% | 2.65 | 2.94 | 313698 | 8828 | 3.16% |
| 2024-09-10 | 2.66 | 2.67 | 0.02 | 0.75% | 2.63 | 2.69 | 40591 | 1079 | 0.41% |
| 2024-09-09 | 2.64 | 2.65 | 0.01 | 0.38% | 2.62 | 2.67 | 42766 | 1132 | 0.43% |
| 2024-09-06 | 2.69 | 2.64 | -0.04 | -1.49% | 2.64 | 2.69 | 45561 | 1210 | 0.46% |
| 2024-09-05 | 2.67 | 2.68 | 0.02 | 0.75% | 2.67 | 2.69 | 52524 | 1407 | 0.53% |
| 2024-09-04 | 2.69 | 2.66 | -0.03 | -1.12% | 2.65 | 2.70 | 47889 | 1279 | 0.48% |
| 2024-09-03 | 2.69 | 2.69 | 0.00 | 0.00% | 2.67 | 2.72 | 48120 | 1294 | 0.49% |
| 2024-09-02 | 2.71 | 2.69 | -0.01 | -0.37% | 2.68 | 2.75 | 64204 | 1742 | 0.65% |
| 2024-08-30 | 2.65 | 2.70 | 0.05 | 1.89% | 2.64 | 2.73 | 78943 | 2126 | 0.80% |
| 2024-08-29 | 2.66 | 2.65 | 0.01 | 0.38% | 2.61 | 2.66 | 59656 | 1577 | 0.60% |
| 2024-08-28 | 2.61 | 2.64 | 0.02 | 0.76% | 2.61 | 2.68 | 47470 | 1255 | 0.48% |
| 2024-08-27 | 2.66 | 2.62 | -0.04 | -1.50% | 2.61 | 2.68 | 43779 | 1153 | 0.44% |
| 2024-08-26 | 2.62 | 2.66 | 0.03 | 1.14% | 2.61 | 2.68 | 54074 | 1433 | 0.55% |
| 2024-08-23 | 2.64 | 2.63 | -0.01 | -0.38% | 2.60 | 2.65 | 48198 | 1262 | 0.49% |
| 2024-08-22 | 2.67 | 2.64 | -0.03 | -1.12% | 2.63 | 2.69 | 47032 | 1249 | 0.47% |
| 2024-08-21 | 2.71 | 2.67 | -0.03 | -1.11% | 2.66 | 2.72 | 62840 | 1684 | 0.63% |
| 2024-08-20 | 2.78 | 2.70 | -0.07 | -2.53% | 2.68 | 2.78 | 55463 | 1509 | 0.56% |
| 2024-08-19 | 2.79 | 2.77 | -0.02 | -0.72% | 2.76 | 2.81 | 41583 | 1157 | 0.42% |
| 2024-08-16 | 2.79 | 2.79 | 0.00 | 0.00% | 2.78 | 2.81 | 42615 | 1191 | 0.43% |
| 2024-08-15 | 2.76 | 2.79 | 0.01 | 0.36% | 2.74 | 2.82 | 46359 | 1290 | 0.47% |