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 | 3.60 | 3.63 | 0.02 | 0.55% | 3.59 | 3.72 | 285055 | 10377 | 2.23% |
| 2024-12-02 | 3.60 | 3.61 | -0.01 | -0.28% | 3.50 | 3.63 | 466700 | 16681 | 3.66% |
| 2024-11-29 | 3.43 | 3.62 | 0.23 | 6.78% | 3.42 | 3.73 | 660790 | 23971 | 5.18% |
| 2024-11-28 | 3.35 | 3.39 | 0.01 | 0.30% | 3.33 | 3.44 | 140218 | 4757 | 1.10% |
| 2024-11-27 | 3.40 | 3.38 | -0.08 | -2.31% | 3.24 | 3.43 | 196655 | 6544 | 1.54% |
| 2024-11-26 | 3.59 | 3.46 | -0.15 | -4.16% | 3.44 | 3.61 | 229401 | 7992 | 1.80% |
| 2024-11-25 | 3.65 | 3.61 | -0.04 | -1.10% | 3.49 | 3.73 | 344367 | 12263 | 2.70% |
| 2024-11-22 | 3.92 | 3.65 | -0.11 | -2.93% | 3.63 | 3.92 | 638694 | 24027 | 5.00% |
| 2024-11-21 | 3.41 | 3.76 | 0.34 | 9.94% | 3.41 | 3.76 | 288438 | 10574 | 2.26% |
| 2024-11-20 | 3.28 | 3.42 | 0.13 | 3.95% | 3.27 | 3.47 | 119817 | 4069 | 0.94% |
| 2024-11-19 | 3.24 | 3.29 | 0.05 | 1.54% | 3.19 | 3.29 | 86012 | 2788 | 0.67% |
| 2024-11-18 | 3.28 | 3.24 | 0.00 | 0.00% | 3.20 | 3.34 | 88790 | 2899 | 0.70% |
| 2024-11-15 | 3.28 | 3.24 | -0.07 | -2.11% | 3.22 | 3.33 | 73486 | 2413 | 0.58% |
| 2024-11-14 | 3.31 | 3.31 | -0.02 | -0.60% | 3.30 | 3.40 | 102968 | 3438 | 0.81% |
| 2024-11-13 | 3.36 | 3.33 | -0.05 | -1.48% | 3.26 | 3.41 | 95189 | 3164 | 0.75% |
| 2024-11-12 | 3.40 | 3.38 | 0.00 | 0.00% | 3.32 | 3.45 | 131986 | 4485 | 1.03% |
| 2024-11-11 | 3.40 | 3.38 | -0.05 | -1.46% | 3.32 | 3.48 | 113260 | 3814 | 0.89% |
| 2024-11-08 | 3.39 | 3.43 | 0.06 | 1.78% | 3.31 | 3.47 | 160601 | 5463 | 1.26% |
| 2024-11-07 | 3.21 | 3.37 | 0.16 | 4.98% | 3.17 | 3.40 | 136648 | 4543 | 1.07% |
| 2024-11-06 | 3.21 | 3.21 | 0.00 | 0.00% | 3.16 | 3.24 | 88379 | 2829 | 0.69% |
| 2024-11-05 | 3.14 | 3.21 | 0.08 | 2.56% | 3.13 | 3.23 | 100772 | 3207 | 0.79% |
| 2024-11-04 | 3.13 | 3.13 | -0.01 | -0.32% | 3.10 | 3.18 | 78311 | 2446 | 0.61% |
| 2024-11-01 | 3.24 | 3.14 | -0.09 | -2.79% | 3.12 | 3.31 | 111002 | 3555 | 0.87% |
| 2024-10-31 | 3.09 | 3.23 | 0.11 | 3.53% | 3.08 | 3.25 | 136285 | 4353 | 1.07% |
| 2024-10-30 | 3.09 | 3.12 | 0.03 | 0.97% | 3.07 | 3.15 | 96690 | 3008 | 0.76% |
| 2024-10-29 | 3.20 | 3.09 | -0.08 | -2.52% | 3.08 | 3.20 | 145629 | 4551 | 1.14% |
| 2024-10-28 | 3.09 | 3.17 | 0.12 | 3.93% | 3.05 | 3.19 | 156977 | 4932 | 1.23% |
| 2024-10-25 | 2.92 | 3.05 | 0.12 | 4.10% | 2.92 | 3.06 | 145910 | 4403 | 1.14% |
| 2024-10-24 | 2.91 | 2.93 | 0.02 | 0.69% | 2.90 | 2.98 | 81285 | 2383 | 0.64% |
| 2024-10-23 | 2.90 | 2.91 | 0.01 | 0.34% | 2.86 | 2.95 | 115191 | 3365 | 0.90% |
| 2024-10-22 | 2.78 | 2.90 | 0.11 | 3.94% | 2.78 | 2.92 | 168866 | 4837 | 1.32% |
| 2024-10-21 | 2.88 | 2.79 | -0.04 | -1.41% | 2.77 | 2.90 | 161503 | 4523 | 1.27% |
| 2024-10-18 | 2.80 | 2.83 | 0.04 | 1.43% | 2.77 | 2.87 | 130779 | 3701 | 1.02% |
| 2024-10-17 | 2.85 | 2.79 | -0.06 | -2.11% | 2.76 | 2.89 | 83465 | 2356 | 0.65% |
| 2024-10-16 | 2.81 | 2.85 | 0.04 | 1.42% | 2.80 | 2.90 | 88303 | 2520 | 0.69% |
| 2024-10-15 | 2.85 | 2.81 | -0.06 | -2.09% | 2.81 | 2.89 | 91616 | 2601 | 0.72% |
| 2024-10-14 | 2.83 | 2.87 | 0.08 | 2.87% | 2.78 | 2.88 | 96172 | 2725 | 0.75% |
| 2024-10-11 | 2.89 | 2.79 | -0.12 | -4.12% | 2.75 | 2.92 | 107835 | 3051 | 0.84% |
| 2024-10-10 | 2.89 | 2.91 | 0.05 | 1.75% | 2.84 | 2.99 | 155439 | 4554 | 1.22% |
| 2024-10-09 | 3.11 | 2.86 | -0.28 | -8.92% | 2.86 | 3.11 | 244484 | 7283 | 1.92% |
| 2024-10-08 | 3.41 | 3.14 | 0.03 | 0.96% | 3.00 | 3.42 | 335740 | 10713 | 2.63% |
| 2024-09-30 | 2.95 | 3.11 | 0.23 | 7.99% | 2.89 | 3.13 | 230210 | 6984 | 1.80% |
| 2024-09-27 | 2.80 | 2.88 | 0.11 | 3.97% | 2.77 | 2.95 | 130722 | 3730 | 1.02% |
| 2024-09-26 | 2.66 | 2.77 | 0.11 | 4.14% | 2.65 | 2.77 | 95349 | 2577 | 0.75% |
| 2024-09-25 | 2.59 | 2.66 | 0.09 | 3.50% | 2.59 | 2.72 | 107628 | 2876 | 0.84% |
| 2024-09-24 | 2.45 | 2.57 | 0.12 | 4.90% | 2.45 | 2.58 | 104988 | 2659 | 0.82% |
| 2024-09-23 | 2.43 | 2.45 | 0.01 | 0.41% | 2.41 | 2.46 | 44036 | 1072 | 0.35% |
| 2024-09-20 | 2.51 | 2.44 | -0.03 | -1.21% | 2.42 | 2.51 | 50067 | 1227 | 0.39% |
| 2024-09-19 | 2.36 | 2.47 | 0.11 | 4.66% | 2.36 | 2.50 | 98240 | 2408 | 0.77% |
| 2024-09-18 | 2.36 | 2.36 | 0.00 | 0.00% | 2.32 | 2.39 | 60858 | 1428 | 0.48% |
| 2024-09-13 | 2.40 | 2.36 | -0.05 | -2.07% | 2.36 | 2.41 | 48056 | 1146 | 0.38% |
| 2024-09-12 | 2.40 | 2.41 | 0.01 | 0.42% | 2.38 | 2.46 | 68115 | 1649 | 0.53% |
| 2024-09-11 | 2.39 | 2.40 | 0.01 | 0.42% | 2.36 | 2.43 | 58095 | 1390 | 0.46% |
| 2024-09-10 | 2.40 | 2.39 | -0.02 | -0.83% | 2.36 | 2.43 | 50504 | 1203 | 0.40% |
| 2024-09-09 | 2.41 | 2.41 | -0.01 | -0.41% | 2.37 | 2.46 | 58783 | 1420 | 0.46% |
| 2024-09-06 | 2.49 | 2.42 | -0.06 | -2.42% | 2.41 | 2.49 | 59573 | 1450 | 0.47% |
| 2024-09-05 | 2.47 | 2.48 | 0.02 | 0.81% | 2.45 | 2.50 | 44834 | 1110 | 0.35% |
| 2024-09-04 | 2.52 | 2.46 | -0.06 | -2.38% | 2.45 | 2.53 | 56106 | 1389 | 0.44% |
| 2024-09-03 | 2.51 | 2.52 | 0.02 | 0.80% | 2.48 | 2.56 | 60697 | 1531 | 0.48% |
| 2024-09-02 | 2.53 | 2.50 | -0.02 | -0.79% | 2.49 | 2.58 | 60421 | 1529 | 0.47% |
| 2024-08-30 | 2.49 | 2.52 | 0.04 | 1.61% | 2.47 | 2.57 | 62126 | 1572 | 0.49% |
| 2024-08-29 | 2.48 | 2.48 | 0.00 | 0.00% | 2.42 | 2.51 | 63428 | 1567 | 0.50% |
| 2024-08-28 | 2.48 | 2.48 | 0.01 | 0.40% | 2.44 | 2.52 | 63551 | 1578 | 0.50% |
| 2024-08-27 | 2.51 | 2.47 | -0.04 | -1.59% | 2.47 | 2.53 | 76226 | 1904 | 0.60% |
| 2024-08-26 | 2.44 | 2.51 | 0.07 | 2.87% | 2.43 | 2.54 | 55802 | 1397 | 0.44% |