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 | 3.26 | 3.29 | 0.04 | 1.23% | 3.22 | 3.32 | 573407 | 18757 | 2.65% |
| 2024-12-02 | 3.19 | 3.25 | 0.06 | 1.88% | 3.19 | 3.28 | 614342 | 19867 | 2.84% |
| 2024-11-29 | 3.18 | 3.19 | 0.00 | 0.00% | 3.14 | 3.23 | 581402 | 18504 | 2.69% |
| 2024-11-28 | 3.07 | 3.19 | 0.08 | 2.57% | 3.06 | 3.28 | 884908 | 28214 | 4.09% |
| 2024-11-27 | 3.10 | 3.11 | 0.02 | 0.65% | 3.02 | 3.12 | 501938 | 15385 | 2.32% |
| 2024-11-26 | 3.14 | 3.09 | -0.08 | -2.52% | 3.08 | 3.23 | 660672 | 20777 | 3.05% |
| 2024-11-25 | 3.13 | 3.17 | 0.08 | 2.59% | 3.07 | 3.25 | 1030661 | 32480 | 4.76% |
| 2024-11-22 | 3.28 | 3.09 | -0.17 | -5.21% | 3.06 | 3.28 | 1404356 | 44356 | 6.49% |
| 2024-11-21 | 2.95 | 3.26 | 0.30 | 10.14% | 2.93 | 3.26 | 1269346 | 40195 | 5.86% |
| 2024-11-20 | 2.89 | 2.96 | 0.07 | 2.42% | 2.87 | 2.97 | 397414 | 11635 | 1.84% |
| 2024-11-19 | 2.87 | 2.89 | 0.03 | 1.05% | 2.81 | 2.89 | 271276 | 7747 | 1.25% |
| 2024-11-18 | 2.90 | 2.86 | -0.03 | -1.04% | 2.85 | 2.95 | 341169 | 9847 | 1.58% |
| 2024-11-15 | 2.95 | 2.89 | -0.08 | -2.69% | 2.89 | 2.99 | 292032 | 8597 | 1.35% |
| 2024-11-14 | 3.07 | 2.97 | -0.12 | -3.88% | 2.96 | 3.07 | 375033 | 11293 | 1.73% |
| 2024-11-13 | 3.12 | 3.09 | -0.06 | -1.90% | 3.04 | 3.16 | 390162 | 12041 | 1.80% |
| 2024-11-12 | 3.18 | 3.15 | 0.00 | 0.00% | 3.11 | 3.25 | 622602 | 19840 | 2.88% |
| 2024-11-11 | 3.14 | 3.15 | -0.01 | -0.32% | 3.08 | 3.16 | 430977 | 13439 | 1.99% |
| 2024-11-08 | 3.23 | 3.16 | -0.02 | -0.63% | 3.14 | 3.26 | 514924 | 16357 | 2.38% |
| 2024-11-07 | 3.03 | 3.18 | 0.13 | 4.26% | 3.01 | 3.22 | 619720 | 19412 | 2.86% |
| 2024-11-06 | 3.00 | 3.05 | 0.07 | 2.35% | 2.95 | 3.11 | 605481 | 18442 | 2.80% |
| 2024-11-05 | 2.91 | 2.98 | 0.06 | 2.05% | 2.89 | 2.99 | 356184 | 10530 | 1.65% |
| 2024-11-04 | 2.90 | 2.92 | 0.02 | 0.69% | 2.87 | 2.92 | 241773 | 6999 | 1.12% |
| 2024-11-01 | 3.00 | 2.90 | -0.11 | -3.65% | 2.88 | 3.01 | 421290 | 12336 | 1.95% |
| 2024-10-31 | 2.96 | 3.01 | 0.03 | 1.01% | 2.94 | 3.03 | 393275 | 11768 | 1.82% |
| 2024-10-30 | 2.97 | 2.98 | -0.01 | -0.33% | 2.93 | 3.01 | 312502 | 9266 | 1.44% |
| 2024-10-29 | 3.09 | 2.99 | -0.10 | -3.24% | 2.98 | 3.10 | 485724 | 14714 | 2.24% |
| 2024-10-28 | 3.00 | 3.09 | 0.06 | 1.98% | 2.99 | 3.13 | 610020 | 18727 | 2.82% |
| 2024-10-25 | 2.94 | 3.03 | -0.04 | -1.30% | 2.92 | 3.05 | 827970 | 24838 | 3.83% |
| 2024-10-24 | 2.97 | 3.07 | 0.18 | 6.23% | 2.97 | 3.18 | 1161671 | 35724 | 5.37% |
| 2024-10-23 | 2.90 | 2.89 | 0.00 | 0.00% | 2.86 | 2.94 | 352251 | 10161 | 1.63% |
| 2024-10-22 | 2.76 | 2.89 | 0.12 | 4.33% | 2.75 | 2.90 | 525895 | 14960 | 2.43% |
| 2024-10-21 | 2.79 | 2.77 | -0.03 | -1.07% | 2.75 | 2.81 | 358420 | 9941 | 1.66% |
| 2024-10-18 | 2.74 | 2.80 | 0.07 | 2.56% | 2.71 | 2.83 | 357499 | 9903 | 1.65% |
| 2024-10-17 | 2.78 | 2.73 | -0.04 | -1.44% | 2.72 | 2.80 | 235682 | 6503 | 1.09% |
| 2024-10-16 | 2.71 | 2.77 | 0.02 | 0.73% | 2.70 | 2.82 | 285185 | 7873 | 1.32% |
| 2024-10-15 | 2.79 | 2.75 | -0.05 | -1.79% | 2.75 | 2.85 | 351561 | 9799 | 1.62% |
| 2024-10-14 | 2.77 | 2.80 | 0.02 | 0.72% | 2.73 | 2.82 | 294500 | 8186 | 1.36% |
| 2024-10-11 | 2.90 | 2.78 | -0.11 | -3.81% | 2.74 | 2.91 | 342600 | 9676 | 1.58% |
| 2024-10-10 | 2.94 | 2.89 | -0.02 | -0.69% | 2.85 | 3.01 | 439817 | 12875 | 2.03% |
| 2024-10-09 | 3.10 | 2.91 | -0.23 | -7.32% | 2.91 | 3.10 | 666015 | 19943 | 3.08% |
| 2024-10-08 | 3.36 | 3.14 | 0.09 | 2.95% | 3.01 | 3.36 | 970701 | 30679 | 4.48% |
| 2024-09-30 | 2.92 | 3.05 | 0.27 | 9.71% | 2.87 | 3.05 | 758312 | 22553 | 3.50% |
| 2024-09-27 | 2.70 | 2.78 | 0.11 | 4.12% | 2.70 | 2.83 | 409979 | 11321 | 1.89% |
| 2024-09-26 | 2.56 | 2.67 | 0.10 | 3.89% | 2.55 | 2.68 | 304004 | 7953 | 1.40% |
| 2024-09-25 | 2.55 | 2.57 | 0.03 | 1.18% | 2.55 | 2.65 | 319202 | 8313 | 1.47% |
| 2024-09-24 | 2.44 | 2.54 | 0.09 | 3.67% | 2.44 | 2.54 | 295871 | 7392 | 1.37% |
| 2024-09-23 | 2.50 | 2.45 | 0.02 | 0.82% | 2.44 | 2.54 | 179129 | 4427 | 0.83% |
| 2024-09-20 | 2.47 | 2.43 | -0.03 | -1.22% | 2.41 | 2.49 | 119109 | 2901 | 0.55% |
| 2024-09-19 | 2.42 | 2.46 | 0.05 | 2.07% | 2.40 | 2.49 | 140942 | 3456 | 0.65% |
| 2024-09-18 | 2.45 | 2.41 | -0.04 | -1.63% | 2.36 | 2.46 | 151932 | 3645 | 0.70% |
| 2024-09-13 | 2.47 | 2.45 | -0.01 | -0.41% | 2.43 | 2.47 | 129449 | 3172 | 0.60% |
| 2024-09-12 | 2.46 | 2.46 | 0.01 | 0.41% | 2.45 | 2.50 | 122128 | 3024 | 0.56% |
| 2024-09-11 | 2.47 | 2.45 | -0.03 | -1.21% | 2.43 | 2.48 | 121786 | 2987 | 0.56% |
| 2024-09-10 | 2.50 | 2.48 | -0.01 | -0.40% | 2.43 | 2.51 | 138059 | 3394 | 0.64% |
| 2024-09-09 | 2.47 | 2.49 | 0.02 | 0.81% | 2.47 | 2.54 | 154753 | 3875 | 0.71% |
| 2024-09-06 | 2.54 | 2.47 | -0.07 | -2.76% | 2.47 | 2.55 | 179104 | 4477 | 0.83% |
| 2024-09-05 | 2.47 | 2.54 | 0.07 | 2.83% | 2.45 | 2.54 | 210594 | 5300 | 0.97% |
| 2024-09-04 | 2.45 | 2.47 | 0.01 | 0.41% | 2.45 | 2.50 | 199547 | 4937 | 0.92% |
| 2024-09-03 | 2.42 | 2.46 | 0.05 | 2.07% | 2.40 | 2.47 | 204862 | 5013 | 0.95% |
| 2024-09-02 | 2.41 | 2.41 | -0.03 | -1.23% | 2.40 | 2.46 | 196464 | 4773 | 0.91% |
| 2024-08-30 | 2.41 | 2.44 | 0.03 | 1.24% | 2.40 | 2.47 | 220484 | 5387 | 1.02% |
| 2024-08-29 | 2.39 | 2.41 | 0.02 | 0.84% | 2.37 | 2.42 | 160745 | 3863 | 0.74% |
| 2024-08-28 | 2.35 | 2.39 | 0.01 | 0.42% | 2.34 | 2.43 | 226905 | 5428 | 1.05% |
| 2024-08-27 | 2.32 | 2.38 | 0.04 | 1.71% | 2.32 | 2.41 | 259002 | 6150 | 1.20% |
| 2024-08-26 | 2.27 | 2.34 | 0.06 | 2.63% | 2.26 | 2.34 | 173416 | 4000 | 0.80% |