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 | 3.63 | 3.82 | 0.19 | 5.23% | 3.63 | 3.99 | 621602 | 24040 | 14.82% |
| 2024-11-20 | 3.45 | 3.63 | 0.14 | 4.01% | 3.44 | 3.67 | 164121 | 5862 | 3.91% |
| 2024-11-19 | 3.41 | 3.49 | 0.08 | 2.35% | 3.28 | 3.54 | 182990 | 6245 | 4.36% |
| 2024-11-18 | 3.54 | 3.41 | -0.12 | -3.40% | 3.38 | 3.59 | 113192 | 3908 | 2.70% |
| 2024-11-15 | 3.67 | 3.53 | -0.13 | -3.55% | 3.50 | 3.69 | 106699 | 3841 | 2.54% |
| 2024-11-14 | 3.81 | 3.66 | -0.15 | -3.94% | 3.65 | 3.84 | 137768 | 5128 | 3.28% |
| 2024-11-13 | 3.75 | 3.81 | 0.03 | 0.79% | 3.63 | 3.89 | 197489 | 7400 | 4.71% |
| 2024-11-12 | 3.79 | 3.78 | -0.01 | -0.26% | 3.72 | 3.95 | 219744 | 8439 | 5.24% |
| 2024-11-11 | 3.70 | 3.79 | 0.06 | 1.61% | 3.68 | 3.79 | 184372 | 6899 | 4.40% |
| 2024-11-08 | 3.80 | 3.73 | -0.01 | -0.27% | 3.67 | 3.84 | 199376 | 7441 | 4.75% |
| 2024-11-07 | 3.59 | 3.74 | 0.14 | 3.89% | 3.54 | 3.76 | 231779 | 8541 | 5.53% |
| 2024-11-06 | 3.56 | 3.60 | 0.04 | 1.12% | 3.51 | 3.64 | 207693 | 7453 | 4.95% |
| 2024-11-05 | 3.50 | 3.56 | 0.09 | 2.59% | 3.46 | 3.60 | 201660 | 7137 | 4.81% |
| 2024-11-04 | 3.40 | 3.47 | 0.09 | 2.66% | 3.31 | 3.47 | 165117 | 5658 | 3.94% |
| 2024-11-01 | 3.53 | 3.38 | -0.14 | -3.98% | 3.37 | 3.60 | 223842 | 7766 | 5.34% |
| 2024-10-31 | 3.50 | 3.52 | 0.06 | 1.73% | 3.48 | 3.59 | 208840 | 7387 | 4.98% |
| 2024-10-30 | 3.51 | 3.46 | -0.03 | -0.86% | 3.41 | 3.53 | 234769 | 8126 | 5.60% |
| 2024-10-29 | 3.67 | 3.49 | -0.24 | -6.43% | 3.48 | 3.71 | 371790 | 13253 | 8.86% |
| 2024-10-28 | 3.60 | 3.73 | 0.03 | 0.81% | 3.53 | 3.79 | 523544 | 19021 | 12.48% |
| 2024-10-25 | 3.46 | 3.70 | 0.15 | 4.23% | 3.40 | 3.80 | 754387 | 26959 | 17.98% |
| 2024-10-24 | 3.22 | 3.55 | 0.32 | 9.91% | 3.20 | 3.55 | 396835 | 13803 | 9.46% |
| 2024-10-23 | 3.21 | 3.23 | 0.01 | 0.31% | 3.20 | 3.29 | 130671 | 4226 | 3.11% |
| 2024-10-22 | 3.11 | 3.22 | 0.11 | 3.54% | 3.10 | 3.22 | 197909 | 6298 | 4.72% |
| 2024-10-21 | 3.15 | 3.11 | -0.05 | -1.58% | 3.08 | 3.16 | 175933 | 5469 | 4.19% |
| 2024-10-18 | 3.02 | 3.16 | 0.12 | 3.95% | 3.00 | 3.19 | 225100 | 7056 | 5.37% |
| 2024-10-17 | 3.09 | 3.04 | -0.01 | -0.33% | 3.02 | 3.11 | 84959 | 2606 | 2.03% |
| 2024-10-16 | 2.99 | 3.05 | 0.00 | 0.00% | 2.98 | 3.09 | 89371 | 2730 | 2.13% |
| 2024-10-15 | 3.09 | 3.05 | -0.04 | -1.29% | 3.03 | 3.13 | 120684 | 3725 | 2.88% |
| 2024-10-14 | 3.05 | 3.09 | 0.08 | 2.66% | 3.01 | 3.09 | 114250 | 3489 | 2.72% |
| 2024-10-11 | 3.11 | 3.01 | -0.10 | -3.22% | 2.97 | 3.14 | 134511 | 4090 | 3.21% |
| 2024-10-10 | 3.11 | 3.11 | -0.03 | -0.96% | 3.02 | 3.18 | 188715 | 5878 | 4.50% |
| 2024-10-09 | 3.38 | 3.14 | -0.35 | -10.03% | 3.14 | 3.38 | 255053 | 8172 | 6.08% |
| 2024-10-08 | 3.68 | 3.49 | 0.14 | 4.18% | 3.34 | 3.68 | 514350 | 17969 | 12.26% |
| 2024-09-30 | 3.14 | 3.35 | 0.24 | 7.72% | 3.06 | 3.39 | 566836 | 18312 | 13.51% |
| 2024-09-27 | 3.20 | 3.11 | 0.08 | 2.64% | 2.98 | 3.21 | 528823 | 16289 | 12.61% |
| 2024-09-26 | 2.75 | 3.03 | 0.28 | 10.18% | 2.72 | 3.03 | 237371 | 6949 | 5.66% |
| 2024-09-25 | 2.73 | 2.75 | 0.04 | 1.48% | 2.71 | 2.80 | 142483 | 3938 | 3.40% |
| 2024-09-24 | 2.64 | 2.71 | 0.08 | 3.04% | 2.61 | 2.72 | 126940 | 3408 | 3.03% |
| 2024-09-23 | 2.58 | 2.63 | 0.03 | 1.15% | 2.57 | 2.64 | 80774 | 2113 | 1.93% |
| 2024-09-20 | 2.60 | 2.60 | 0.01 | 0.39% | 2.55 | 2.60 | 64556 | 1664 | 1.54% |
| 2024-09-19 | 2.53 | 2.59 | 0.09 | 3.60% | 2.50 | 2.60 | 94284 | 2423 | 2.25% |
| 2024-09-18 | 2.56 | 2.50 | -0.08 | -3.10% | 2.46 | 2.57 | 79618 | 1990 | 1.90% |
| 2024-09-13 | 2.56 | 2.58 | 0.02 | 0.78% | 2.54 | 2.60 | 68031 | 1749 | 1.62% |
| 2024-09-12 | 2.59 | 2.56 | 0.00 | 0.00% | 2.56 | 2.60 | 61653 | 1588 | 1.47% |
| 2024-09-11 | 2.63 | 2.56 | -0.04 | -1.54% | 2.54 | 2.64 | 68749 | 1763 | 1.64% |
| 2024-09-10 | 2.53 | 2.60 | 0.07 | 2.77% | 2.52 | 2.60 | 97074 | 2491 | 2.31% |
| 2024-09-09 | 2.50 | 2.53 | 0.02 | 0.80% | 2.40 | 2.55 | 57457 | 1440 | 1.37% |
| 2024-09-06 | 2.58 | 2.51 | -0.04 | -1.57% | 2.51 | 2.60 | 62517 | 1587 | 1.49% |
| 2024-09-05 | 2.49 | 2.55 | 0.06 | 2.41% | 2.49 | 2.56 | 95536 | 2431 | 2.28% |
| 2024-09-04 | 2.55 | 2.49 | -0.06 | -2.35% | 2.48 | 2.56 | 71391 | 1793 | 1.70% |
| 2024-09-03 | 2.52 | 2.55 | 0.03 | 1.19% | 2.50 | 2.56 | 67241 | 1702 | 1.60% |
| 2024-09-02 | 2.53 | 2.52 | -0.01 | -0.40% | 2.51 | 2.59 | 86714 | 2213 | 2.07% |
| 2024-08-30 | 2.46 | 2.53 | 0.05 | 2.02% | 2.46 | 2.57 | 117825 | 2980 | 2.81% |
| 2024-08-29 | 2.45 | 2.48 | 0.03 | 1.22% | 2.40 | 2.48 | 76660 | 1873 | 1.83% |
| 2024-08-28 | 2.42 | 2.45 | 0.03 | 1.24% | 2.39 | 2.47 | 75436 | 1843 | 1.80% |
| 2024-08-27 | 2.45 | 2.42 | -0.04 | -1.63% | 2.41 | 2.49 | 72069 | 1756 | 1.72% |
| 2024-08-26 | 2.39 | 2.46 | 0.04 | 1.65% | 2.39 | 2.51 | 111398 | 2741 | 2.66% |
| 2024-08-23 | 2.49 | 2.42 | -0.09 | -3.59% | 2.42 | 2.51 | 111695 | 2734 | 2.66% |
| 2024-08-22 | 2.58 | 2.51 | -0.09 | -3.46% | 2.50 | 2.65 | 120415 | 3061 | 2.87% |
| 2024-08-21 | 2.69 | 2.60 | -0.07 | -2.62% | 2.55 | 2.69 | 137135 | 3576 | 3.27% |
| 2024-08-20 | 2.76 | 2.67 | -0.13 | -4.64% | 2.66 | 2.77 | 160318 | 4315 | 3.82% |
| 2024-08-19 | 2.75 | 2.80 | 0.05 | 1.82% | 2.63 | 2.80 | 250078 | 6767 | 5.96% |
| 2024-08-16 | 2.84 | 2.75 | -0.21 | -7.09% | 2.73 | 2.89 | 350427 | 9804 | 8.35% |
| 2024-08-15 | 2.84 | 2.96 | 0.02 | 0.68% | 2.80 | 3.20 | 522169 | 15400 | 12.45% |
| 2024-08-14 | 2.94 | 2.94 | 0.27 | 10.11% | 2.94 | 2.94 | 186537 | 5484 | 4.45% |
| 2024-08-13 | 2.67 | 2.67 | -0.04 | -1.48% | 2.55 | 2.73 | 250664 | 6572 | 5.98% |