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 | 3.33 | 3.40 | 0.04 | 1.19% | 3.33 | 3.45 | 157624 | 5364 | 2.22% |
| 2024-11-20 | 3.17 | 3.36 | 0.20 | 6.33% | 3.14 | 3.42 | 267523 | 8924 | 3.77% |
| 2024-11-19 | 3.12 | 3.16 | 0.04 | 1.28% | 3.07 | 3.18 | 118327 | 3701 | 1.67% |
| 2024-11-18 | 3.24 | 3.12 | -0.11 | -3.41% | 3.08 | 3.28 | 176016 | 5567 | 2.48% |
| 2024-11-15 | 3.28 | 3.23 | -0.05 | -1.52% | 3.22 | 3.31 | 133283 | 4355 | 1.88% |
| 2024-11-14 | 3.40 | 3.28 | -0.11 | -3.24% | 3.28 | 3.42 | 145042 | 4830 | 2.04% |
| 2024-11-13 | 3.42 | 3.39 | -0.07 | -2.02% | 3.34 | 3.47 | 168246 | 5699 | 2.37% |
| 2024-11-12 | 3.47 | 3.46 | 0.00 | 0.00% | 3.42 | 3.52 | 153639 | 5325 | 2.16% |
| 2024-11-11 | 3.53 | 3.46 | -0.09 | -2.54% | 3.42 | 3.55 | 226013 | 7810 | 3.18% |
| 2024-11-08 | 3.51 | 3.55 | 0.05 | 1.43% | 3.46 | 3.68 | 380863 | 13522 | 5.36% |
| 2024-11-07 | 3.27 | 3.50 | 0.23 | 7.03% | 3.27 | 3.59 | 435968 | 15234 | 6.14% |
| 2024-11-06 | 3.23 | 3.27 | 0.05 | 1.55% | 3.18 | 3.30 | 134121 | 4357 | 1.89% |
| 2024-11-05 | 3.18 | 3.22 | 0.04 | 1.26% | 3.17 | 3.23 | 109995 | 3527 | 1.55% |
| 2024-11-04 | 3.13 | 3.18 | 0.02 | 0.63% | 3.09 | 3.18 | 116569 | 3660 | 1.64% |
| 2024-11-01 | 3.21 | 3.16 | -0.03 | -0.94% | 3.13 | 3.32 | 226196 | 7255 | 3.18% |
| 2024-10-31 | 3.12 | 3.19 | 0.06 | 1.92% | 3.11 | 3.22 | 117336 | 3730 | 1.65% |
| 2024-10-30 | 3.07 | 3.13 | 0.04 | 1.29% | 3.05 | 3.15 | 104381 | 3240 | 1.47% |
| 2024-10-29 | 3.27 | 3.09 | -0.14 | -4.33% | 3.08 | 3.27 | 154272 | 4857 | 2.17% |
| 2024-10-28 | 3.12 | 3.23 | 0.13 | 4.19% | 3.12 | 3.25 | 153338 | 4900 | 2.16% |
| 2024-10-25 | 3.07 | 3.10 | 0.03 | 0.98% | 3.06 | 3.12 | 94885 | 2934 | 1.34% |
| 2024-10-24 | 3.04 | 3.07 | 0.03 | 0.99% | 3.02 | 3.11 | 86785 | 2661 | 1.22% |
| 2024-10-23 | 3.01 | 3.04 | 0.03 | 1.00% | 3.01 | 3.16 | 100026 | 3075 | 1.41% |
| 2024-10-22 | 3.07 | 3.01 | -0.01 | -0.33% | 3.00 | 3.07 | 102273 | 3095 | 1.44% |
| 2024-10-21 | 2.95 | 3.02 | 0.16 | 5.59% | 2.90 | 3.12 | 202972 | 6145 | 2.86% |
| 2024-10-18 | 2.88 | 2.86 | 0.02 | 0.70% | 2.80 | 2.90 | 81551 | 2338 | 1.15% |
| 2024-10-17 | 2.94 | 2.84 | -0.07 | -2.41% | 2.83 | 2.94 | 71431 | 2059 | 1.01% |
| 2024-10-16 | 2.86 | 2.91 | 0.05 | 1.75% | 2.82 | 2.96 | 96535 | 2811 | 1.36% |
| 2024-10-15 | 2.87 | 2.86 | -0.04 | -1.38% | 2.86 | 2.91 | 62316 | 1798 | 0.88% |
| 2024-10-14 | 2.88 | 2.90 | 0.06 | 2.11% | 2.85 | 2.93 | 75857 | 2187 | 1.07% |
| 2024-10-11 | 2.91 | 2.84 | -0.10 | -3.40% | 2.82 | 2.95 | 93910 | 2703 | 1.32% |
| 2024-10-10 | 2.90 | 2.94 | 0.08 | 2.80% | 2.89 | 3.04 | 168441 | 4982 | 2.37% |
| 2024-10-09 | 3.08 | 2.86 | -0.29 | -9.21% | 2.85 | 3.09 | 204161 | 6050 | 2.87% |
| 2024-10-08 | 3.35 | 3.15 | 0.08 | 2.61% | 3.02 | 3.38 | 344286 | 10977 | 4.85% |
| 2024-09-30 | 2.93 | 3.07 | 0.20 | 6.97% | 2.86 | 3.11 | 276888 | 8313 | 3.90% |
| 2024-09-27 | 2.82 | 2.87 | 0.09 | 3.24% | 2.79 | 2.89 | 117149 | 3326 | 1.65% |
| 2024-09-26 | 2.68 | 2.78 | 0.09 | 3.35% | 2.65 | 2.78 | 97260 | 2659 | 1.37% |
| 2024-09-25 | 2.65 | 2.69 | 0.04 | 1.51% | 2.65 | 2.75 | 92300 | 2496 | 1.30% |
| 2024-09-24 | 2.60 | 2.65 | 0.07 | 2.71% | 2.58 | 2.65 | 71991 | 1891 | 1.01% |
| 2024-09-23 | 2.55 | 2.58 | 0.02 | 0.78% | 2.53 | 2.58 | 47278 | 1207 | 0.67% |
| 2024-09-20 | 2.63 | 2.56 | -0.03 | -1.16% | 2.54 | 2.63 | 48864 | 1250 | 0.69% |
| 2024-09-19 | 2.49 | 2.59 | 0.13 | 5.28% | 2.49 | 2.63 | 99785 | 2567 | 1.40% |
| 2024-09-18 | 2.50 | 2.46 | -0.08 | -3.15% | 2.43 | 2.54 | 63754 | 1579 | 0.90% |
| 2024-09-13 | 2.55 | 2.54 | 0.00 | 0.00% | 2.50 | 2.57 | 41026 | 1043 | 0.58% |
| 2024-09-12 | 2.55 | 2.54 | 0.01 | 0.40% | 2.52 | 2.58 | 31448 | 802 | 0.44% |
| 2024-09-11 | 2.60 | 2.53 | -0.08 | -3.07% | 2.51 | 2.61 | 57443 | 1461 | 0.81% |
| 2024-09-10 | 2.56 | 2.61 | 0.07 | 2.76% | 2.51 | 2.66 | 91377 | 2359 | 1.29% |
| 2024-09-09 | 2.51 | 2.54 | 0.03 | 1.20% | 2.48 | 2.56 | 50593 | 1282 | 0.71% |
| 2024-09-06 | 2.56 | 2.51 | -0.04 | -1.57% | 2.51 | 2.59 | 40252 | 1018 | 0.57% |
| 2024-09-05 | 2.51 | 2.55 | 0.03 | 1.19% | 2.50 | 2.57 | 29494 | 749 | 0.42% |
| 2024-09-04 | 2.57 | 2.52 | -0.06 | -2.33% | 2.51 | 2.59 | 47683 | 1209 | 0.67% |
| 2024-09-03 | 2.61 | 2.58 | -0.01 | -0.39% | 2.56 | 2.61 | 39853 | 1027 | 0.56% |
| 2024-09-02 | 2.61 | 2.59 | -0.02 | -0.77% | 2.56 | 2.64 | 50258 | 1307 | 0.71% |
| 2024-08-30 | 2.56 | 2.61 | 0.06 | 2.35% | 2.55 | 2.66 | 92501 | 2417 | 1.30% |
| 2024-08-29 | 2.58 | 2.55 | -0.05 | -1.92% | 2.53 | 2.59 | 57742 | 1474 | 0.81% |
| 2024-08-28 | 2.56 | 2.60 | 0.03 | 1.17% | 2.52 | 2.62 | 47420 | 1222 | 0.67% |
| 2024-08-27 | 2.62 | 2.57 | -0.05 | -1.91% | 2.56 | 2.66 | 79554 | 2066 | 1.12% |
| 2024-08-26 | 2.59 | 2.62 | 0.03 | 1.16% | 2.58 | 2.66 | 112004 | 2931 | 1.58% |
| 2024-08-23 | 2.61 | 2.59 | -0.14 | -5.13% | 2.54 | 2.68 | 221661 | 5810 | 3.12% |
| 2024-08-22 | 2.50 | 2.73 | 0.24 | 9.64% | 2.47 | 2.74 | 238452 | 6236 | 3.36% |
| 2024-08-21 | 2.43 | 2.49 | 0.05 | 2.05% | 2.40 | 2.51 | 68326 | 1677 | 0.96% |
| 2024-08-20 | 2.48 | 2.44 | -0.04 | -1.61% | 2.43 | 2.50 | 49237 | 1207 | 0.69% |
| 2024-08-19 | 2.46 | 2.48 | 0.02 | 0.81% | 2.44 | 2.52 | 63116 | 1568 | 0.89% |
| 2024-08-16 | 2.49 | 2.46 | -0.03 | -1.20% | 2.46 | 2.50 | 60125 | 1487 | 0.85% |
| 2024-08-15 | 2.47 | 2.49 | 0.02 | 0.81% | 2.45 | 2.51 | 48040 | 1192 | 0.68% |
| 2024-08-14 | 2.48 | 2.47 | -0.02 | -0.80% | 2.46 | 2.51 | 44121 | 1096 | 0.62% |
| 2024-08-13 | 2.50 | 2.49 | -0.02 | -0.80% | 2.46 | 2.53 | 42408 | 1053 | 0.60% |