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 | 3.62 | 3.89 | 0.35 | 9.89% | 3.62 | 3.89 | 963012 | 36497 | 4.83% |
| 2024-11-20 | 3.21 | 3.54 | 0.32 | 9.94% | 3.18 | 3.54 | 1418986 | 49084 | 7.11% |
| 2024-11-19 | 3.16 | 3.22 | 0.06 | 1.90% | 3.13 | 3.22 | 374048 | 11877 | 1.88% |
| 2024-11-18 | 3.31 | 3.16 | -0.13 | -3.95% | 3.14 | 3.34 | 615836 | 19673 | 3.09% |
| 2024-11-15 | 3.34 | 3.29 | -0.06 | -1.79% | 3.27 | 3.44 | 500792 | 16789 | 2.51% |
| 2024-11-14 | 3.44 | 3.35 | -0.12 | -3.46% | 3.33 | 3.48 | 413606 | 14021 | 2.07% |
| 2024-11-13 | 3.44 | 3.47 | 0.00 | 0.00% | 3.42 | 3.54 | 408351 | 14186 | 2.05% |
| 2024-11-12 | 3.60 | 3.47 | -0.13 | -3.61% | 3.43 | 3.60 | 713047 | 25122 | 3.57% |
| 2024-11-11 | 3.42 | 3.60 | 0.14 | 4.05% | 3.41 | 3.64 | 1132072 | 40208 | 5.68% |
| 2024-11-08 | 3.50 | 3.46 | 0.01 | 0.29% | 3.42 | 3.57 | 775474 | 26974 | 3.89% |
| 2024-11-07 | 3.28 | 3.45 | 0.15 | 4.55% | 3.27 | 3.46 | 754588 | 25669 | 3.78% |
| 2024-11-06 | 3.29 | 3.30 | 0.00 | 0.00% | 3.23 | 3.33 | 542812 | 17829 | 2.72% |
| 2024-11-05 | 3.12 | 3.30 | 0.17 | 5.43% | 3.11 | 3.34 | 781628 | 25432 | 3.92% |
| 2024-11-04 | 3.09 | 3.13 | 0.04 | 1.29% | 3.08 | 3.13 | 363747 | 11298 | 1.82% |
| 2024-11-01 | 3.23 | 3.09 | -0.15 | -4.63% | 3.08 | 3.23 | 572526 | 17963 | 2.87% |
| 2024-10-31 | 3.22 | 3.24 | 0.01 | 0.31% | 3.18 | 3.28 | 502249 | 16249 | 2.52% |
| 2024-10-30 | 3.23 | 3.23 | -0.06 | -1.82% | 3.17 | 3.29 | 527468 | 17022 | 2.64% |
| 2024-10-29 | 3.37 | 3.29 | -0.06 | -1.79% | 3.29 | 3.42 | 734727 | 24545 | 3.68% |
| 2024-10-28 | 3.18 | 3.35 | 0.17 | 5.35% | 3.18 | 3.36 | 647472 | 21274 | 3.25% |
| 2024-10-25 | 3.12 | 3.18 | 0.06 | 1.92% | 3.11 | 3.18 | 403231 | 12729 | 2.02% |
| 2024-10-24 | 3.13 | 3.12 | -0.01 | -0.32% | 3.07 | 3.14 | 329926 | 10230 | 1.65% |
| 2024-10-23 | 3.15 | 3.13 | -0.02 | -0.63% | 3.11 | 3.17 | 425040 | 13348 | 2.13% |
| 2024-10-22 | 3.12 | 3.15 | 0.05 | 1.61% | 3.11 | 3.19 | 519319 | 16329 | 2.60% |
| 2024-10-21 | 3.09 | 3.10 | 0.02 | 0.65% | 3.05 | 3.12 | 486995 | 15040 | 2.44% |
| 2024-10-18 | 2.99 | 3.08 | 0.07 | 2.33% | 2.97 | 3.13 | 560151 | 17145 | 2.81% |
| 2024-10-17 | 3.07 | 3.01 | -0.04 | -1.31% | 3.00 | 3.10 | 386533 | 11764 | 1.94% |
| 2024-10-16 | 3.01 | 3.05 | 0.00 | 0.00% | 2.99 | 3.09 | 409635 | 12476 | 2.05% |
| 2024-10-15 | 3.04 | 3.05 | 0.01 | 0.33% | 3.00 | 3.17 | 656314 | 20347 | 3.29% |
| 2024-10-14 | 3.00 | 3.04 | 0.05 | 1.67% | 2.93 | 3.05 | 434029 | 13029 | 2.18% |
| 2024-10-11 | 3.11 | 2.99 | -0.12 | -3.86% | 2.95 | 3.13 | 561523 | 17103 | 2.82% |
| 2024-10-10 | 3.15 | 3.11 | -0.04 | -1.27% | 3.08 | 3.22 | 586969 | 18528 | 2.94% |
| 2024-10-09 | 3.38 | 3.15 | -0.35 | -10.00% | 3.15 | 3.38 | 854249 | 27743 | 4.28% |
| 2024-10-08 | 3.62 | 3.50 | 0.21 | 6.38% | 3.32 | 3.62 | 1056485 | 36661 | 5.30% |
| 2024-09-30 | 3.08 | 3.29 | 0.29 | 9.67% | 3.07 | 3.29 | 912886 | 29171 | 4.58% |
| 2024-09-27 | 2.92 | 3.00 | 0.13 | 4.53% | 2.89 | 3.02 | 508386 | 15014 | 2.55% |
| 2024-09-26 | 2.79 | 2.87 | 0.09 | 3.24% | 2.77 | 2.88 | 442835 | 12506 | 2.22% |
| 2024-09-25 | 2.75 | 2.78 | 0.04 | 1.46% | 2.75 | 2.83 | 460192 | 12855 | 2.31% |
| 2024-09-24 | 2.67 | 2.74 | 0.08 | 3.01% | 2.65 | 2.75 | 367086 | 9934 | 1.84% |
| 2024-09-23 | 2.64 | 2.66 | 0.03 | 1.14% | 2.60 | 2.66 | 195254 | 5157 | 0.98% |
| 2024-09-20 | 2.64 | 2.63 | 0.00 | 0.00% | 2.59 | 2.64 | 200344 | 5245 | 1.00% |
| 2024-09-19 | 2.55 | 2.63 | 0.09 | 3.54% | 2.53 | 2.65 | 291781 | 7611 | 1.46% |
| 2024-09-18 | 2.58 | 2.54 | -0.04 | -1.55% | 2.49 | 2.59 | 203782 | 5157 | 1.02% |
| 2024-09-13 | 2.61 | 2.58 | -0.03 | -1.15% | 2.57 | 2.64 | 205979 | 5351 | 1.03% |
| 2024-09-12 | 2.62 | 2.61 | -0.03 | -1.14% | 2.60 | 2.69 | 303088 | 7991 | 1.52% |
| 2024-09-11 | 2.69 | 2.64 | -0.11 | -4.00% | 2.62 | 2.70 | 478056 | 12659 | 2.40% |
| 2024-09-10 | 2.68 | 2.75 | 0.08 | 3.00% | 2.66 | 2.86 | 747031 | 20571 | 3.75% |
| 2024-09-09 | 2.64 | 2.67 | 0.01 | 0.38% | 2.61 | 2.72 | 251146 | 6715 | 1.26% |
| 2024-09-06 | 2.65 | 2.66 | -0.01 | -0.37% | 2.65 | 2.78 | 381132 | 10295 | 1.91% |
| 2024-09-05 | 2.60 | 2.67 | 0.08 | 3.09% | 2.59 | 2.69 | 282844 | 7494 | 1.42% |
| 2024-09-04 | 2.60 | 2.59 | -0.02 | -0.77% | 2.58 | 2.63 | 137058 | 3567 | 0.69% |
| 2024-09-03 | 2.63 | 2.61 | -0.01 | -0.38% | 2.60 | 2.66 | 146004 | 3830 | 0.73% |
| 2024-09-02 | 2.69 | 2.62 | -0.05 | -1.87% | 2.62 | 2.69 | 158302 | 4197 | 0.79% |
| 2024-08-30 | 2.59 | 2.67 | 0.07 | 2.69% | 2.59 | 2.69 | 225188 | 5980 | 1.13% |
| 2024-08-29 | 2.55 | 2.60 | 0.05 | 1.96% | 2.53 | 2.61 | 151322 | 3898 | 0.76% |
| 2024-08-28 | 2.51 | 2.55 | 0.03 | 1.19% | 2.49 | 2.57 | 190682 | 4828 | 0.96% |
| 2024-08-27 | 2.57 | 2.52 | -0.05 | -1.95% | 2.51 | 2.57 | 198603 | 5026 | 1.00% |
| 2024-08-26 | 2.56 | 2.57 | 0.02 | 0.78% | 2.53 | 2.59 | 141828 | 3636 | 0.71% |
| 2024-08-23 | 2.55 | 2.55 | 0.00 | 0.00% | 2.53 | 2.57 | 135027 | 3440 | 0.68% |
| 2024-08-22 | 2.63 | 2.55 | -0.08 | -3.04% | 2.55 | 2.65 | 210557 | 5422 | 1.06% |
| 2024-08-21 | 2.68 | 2.63 | -0.06 | -2.23% | 2.61 | 2.70 | 212172 | 5610 | 1.06% |
| 2024-08-20 | 2.73 | 2.69 | -0.03 | -1.10% | 2.67 | 2.74 | 244081 | 6571 | 1.22% |
| 2024-08-19 | 2.66 | 2.72 | 0.05 | 1.87% | 2.66 | 2.77 | 328220 | 8932 | 1.65% |
| 2024-08-16 | 2.70 | 2.67 | -0.03 | -1.11% | 2.66 | 2.71 | 129792 | 3479 | 0.65% |
| 2024-08-15 | 2.66 | 2.70 | 0.04 | 1.50% | 2.64 | 2.73 | 176630 | 4754 | 0.89% |
| 2024-08-14 | 2.66 | 2.66 | -0.01 | -0.37% | 2.64 | 2.69 | 124002 | 3301 | 0.62% |
| 2024-08-13 | 2.65 | 2.67 | 0.00 | 0.00% | 2.62 | 2.69 | 145852 | 3870 | 0.73% |