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 | 3.21 | 3.50 | 0.32 | 10.06% | 3.18 | 3.50 | 463935 | 15905 | 6.53% |
| 2024-11-20 | 3.08 | 3.18 | 0.10 | 3.25% | 3.06 | 3.21 | 215429 | 6777 | 3.03% |
| 2024-11-19 | 3.05 | 3.08 | 0.04 | 1.32% | 2.95 | 3.08 | 178572 | 5399 | 2.51% |
| 2024-11-18 | 3.27 | 3.04 | -0.21 | -6.46% | 3.02 | 3.30 | 325954 | 10042 | 4.59% |
| 2024-11-15 | 3.26 | 3.25 | -0.01 | -0.31% | 3.25 | 3.39 | 325648 | 10817 | 4.58% |
| 2024-11-14 | 3.35 | 3.26 | -0.07 | -2.10% | 3.23 | 3.55 | 330862 | 11116 | 4.65% |
| 2024-11-13 | 3.25 | 3.33 | 0.07 | 2.15% | 3.21 | 3.39 | 275095 | 9091 | 3.87% |
| 2024-11-12 | 3.37 | 3.26 | -0.10 | -2.98% | 3.22 | 3.39 | 206571 | 6818 | 2.91% |
| 2024-11-11 | 3.28 | 3.36 | 0.10 | 3.07% | 3.26 | 3.40 | 228272 | 7643 | 3.21% |
| 2024-11-08 | 3.31 | 3.26 | -0.04 | -1.21% | 3.24 | 3.37 | 208811 | 6858 | 2.94% |
| 2024-11-07 | 3.18 | 3.30 | 0.10 | 3.13% | 3.16 | 3.31 | 207556 | 6778 | 2.92% |
| 2024-11-06 | 3.17 | 3.20 | 0.04 | 1.27% | 3.10 | 3.24 | 243653 | 7756 | 3.43% |
| 2024-11-05 | 3.08 | 3.16 | 0.08 | 2.60% | 3.05 | 3.18 | 204556 | 6409 | 2.88% |
| 2024-11-04 | 3.02 | 3.08 | 0.06 | 1.99% | 2.96 | 3.08 | 215745 | 6549 | 3.04% |
| 2024-11-01 | 3.18 | 3.02 | -0.20 | -6.21% | 3.01 | 3.27 | 294826 | 9105 | 4.15% |
| 2024-10-31 | 3.15 | 3.22 | 0.04 | 1.26% | 3.13 | 3.27 | 233181 | 7506 | 3.28% |
| 2024-10-30 | 3.18 | 3.18 | -0.08 | -2.45% | 3.11 | 3.22 | 266124 | 8419 | 3.74% |
| 2024-10-29 | 3.42 | 3.26 | -0.14 | -4.12% | 3.23 | 3.46 | 227960 | 7543 | 3.21% |
| 2024-10-28 | 3.26 | 3.40 | 0.14 | 4.29% | 3.26 | 3.42 | 243202 | 8170 | 3.42% |
| 2024-10-25 | 3.19 | 3.26 | 0.08 | 2.52% | 3.19 | 3.29 | 176465 | 5727 | 2.48% |
| 2024-10-24 | 3.16 | 3.18 | -0.02 | -0.63% | 3.12 | 3.21 | 175311 | 5557 | 2.47% |
| 2024-10-23 | 3.27 | 3.20 | -0.05 | -1.54% | 3.17 | 3.37 | 308492 | 10003 | 4.34% |
| 2024-10-22 | 3.11 | 3.25 | 0.14 | 4.50% | 3.11 | 3.40 | 388042 | 12687 | 5.46% |
| 2024-10-21 | 3.06 | 3.11 | 0.05 | 1.63% | 3.06 | 3.14 | 174120 | 5414 | 2.45% |
| 2024-10-18 | 3.04 | 3.06 | 0.00 | 0.00% | 3.00 | 3.11 | 202365 | 6183 | 2.85% |
| 2024-10-17 | 3.07 | 3.06 | 0.01 | 0.33% | 3.05 | 3.17 | 178411 | 5536 | 2.51% |
| 2024-10-16 | 2.96 | 3.05 | 0.07 | 2.35% | 2.91 | 3.05 | 169065 | 5107 | 2.38% |
| 2024-10-15 | 2.97 | 2.98 | 0.01 | 0.34% | 2.92 | 3.05 | 153926 | 4626 | 2.17% |
| 2024-10-14 | 2.91 | 2.97 | 0.10 | 3.48% | 2.85 | 2.99 | 159984 | 4686 | 2.25% |
| 2024-10-11 | 3.01 | 2.87 | -0.15 | -4.97% | 2.83 | 3.01 | 164177 | 4775 | 2.31% |
| 2024-10-10 | 3.02 | 3.02 | 0.00 | 0.00% | 2.92 | 3.15 | 208819 | 6323 | 2.94% |
| 2024-10-09 | 3.28 | 3.02 | -0.34 | -10.12% | 3.02 | 3.29 | 319250 | 9937 | 4.49% |
| 2024-10-08 | 3.48 | 3.36 | 0.17 | 5.33% | 3.11 | 3.51 | 493468 | 16439 | 6.94% |
| 2024-09-30 | 3.00 | 3.19 | 0.28 | 9.62% | 2.94 | 3.20 | 369185 | 11379 | 5.19% |
| 2024-09-27 | 2.85 | 2.91 | 0.10 | 3.56% | 2.81 | 2.97 | 228072 | 6582 | 3.21% |
| 2024-09-26 | 2.72 | 2.81 | 0.08 | 2.93% | 2.70 | 2.81 | 169593 | 4682 | 2.39% |
| 2024-09-25 | 2.71 | 2.73 | 0.05 | 1.87% | 2.70 | 2.81 | 234356 | 6460 | 3.30% |
| 2024-09-24 | 2.62 | 2.68 | 0.06 | 2.29% | 2.61 | 2.70 | 172252 | 4581 | 2.42% |
| 2024-09-23 | 2.57 | 2.62 | 0.04 | 1.55% | 2.55 | 2.62 | 103032 | 2669 | 1.45% |
| 2024-09-20 | 2.57 | 2.58 | -0.01 | -0.39% | 2.55 | 2.60 | 99553 | 2563 | 1.40% |
| 2024-09-19 | 2.50 | 2.59 | 0.09 | 3.60% | 2.48 | 2.59 | 171044 | 4363 | 2.41% |
| 2024-09-18 | 2.63 | 2.50 | -0.11 | -4.21% | 2.46 | 2.69 | 247775 | 6319 | 3.49% |
| 2024-09-13 | 2.57 | 2.61 | 0.06 | 2.35% | 2.54 | 2.78 | 249833 | 6555 | 3.51% |
| 2024-09-12 | 2.55 | 2.55 | 0.00 | 0.00% | 2.54 | 2.60 | 80599 | 2070 | 1.13% |
| 2024-09-11 | 2.62 | 2.55 | -0.07 | -2.67% | 2.54 | 2.62 | 77037 | 1979 | 1.08% |
| 2024-09-10 | 2.62 | 2.62 | 0.02 | 0.77% | 2.54 | 2.63 | 89234 | 2302 | 1.26% |
| 2024-09-09 | 2.59 | 2.60 | 0.02 | 0.78% | 2.53 | 2.63 | 82610 | 2139 | 1.16% |
| 2024-09-06 | 2.62 | 2.58 | -0.04 | -1.53% | 2.57 | 2.65 | 106010 | 2768 | 1.49% |
| 2024-09-05 | 2.54 | 2.62 | 0.09 | 3.56% | 2.54 | 2.65 | 147058 | 3831 | 2.07% |
| 2024-09-04 | 2.56 | 2.53 | -0.05 | -1.94% | 2.52 | 2.58 | 76758 | 1954 | 1.08% |
| 2024-09-03 | 2.58 | 2.58 | 0.00 | 0.00% | 2.56 | 2.63 | 104335 | 2699 | 1.47% |
| 2024-09-02 | 2.64 | 2.58 | -0.06 | -2.27% | 2.57 | 2.66 | 101901 | 2657 | 1.43% |
| 2024-08-30 | 2.53 | 2.64 | 0.10 | 3.94% | 2.53 | 2.66 | 171609 | 4507 | 2.41% |
| 2024-08-29 | 2.52 | 2.54 | 0.00 | 0.00% | 2.50 | 2.56 | 91964 | 2323 | 1.29% |
| 2024-08-28 | 2.48 | 2.54 | 0.04 | 1.60% | 2.45 | 2.57 | 99939 | 2514 | 1.41% |
| 2024-08-27 | 2.56 | 2.50 | -0.07 | -2.72% | 2.50 | 2.61 | 103135 | 2624 | 1.45% |
| 2024-08-26 | 2.53 | 2.57 | 0.05 | 1.98% | 2.50 | 2.61 | 114803 | 2949 | 1.62% |
| 2024-08-23 | 2.54 | 2.52 | -0.01 | -0.40% | 2.48 | 2.56 | 114964 | 2901 | 1.63% |
| 2024-08-22 | 2.60 | 2.53 | -0.09 | -3.44% | 2.53 | 2.65 | 124406 | 3197 | 1.76% |
| 2024-08-21 | 2.67 | 2.62 | -0.06 | -2.24% | 2.61 | 2.70 | 120471 | 3188 | 1.70% |
| 2024-08-20 | 2.68 | 2.68 | -0.02 | -0.74% | 2.64 | 2.74 | 151179 | 4055 | 2.14% |
| 2024-08-19 | 2.65 | 2.70 | 0.03 | 1.12% | 2.64 | 2.74 | 149018 | 4028 | 2.11% |
| 2024-08-16 | 2.75 | 2.67 | -0.07 | -2.55% | 2.66 | 2.77 | 160866 | 4330 | 2.28% |
| 2024-08-15 | 2.64 | 2.74 | 0.07 | 2.62% | 2.61 | 2.75 | 231099 | 6241 | 3.27% |
| 2024-08-14 | 2.60 | 2.67 | 0.07 | 2.69% | 2.57 | 2.69 | 187978 | 4979 | 2.66% |
| 2024-08-13 | 2.58 | 2.60 | 0.00 | 0.00% | 2.52 | 2.61 | 132415 | 3405 | 1.87% |