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 | 3.69 | 3.76 | 0.05 | 1.35% | 3.68 | 3.84 | 264234 | 9913 | 1.75% |
| 2024-11-20 | 3.53 | 3.71 | 0.17 | 4.80% | 3.51 | 3.72 | 247148 | 8986 | 1.63% |
| 2024-11-19 | 3.50 | 3.54 | 0.10 | 2.91% | 3.44 | 3.54 | 184163 | 6432 | 1.22% |
| 2024-11-18 | 3.58 | 3.44 | -0.18 | -4.97% | 3.44 | 3.64 | 271387 | 9475 | 1.79% |
| 2024-11-15 | 3.67 | 3.62 | -0.14 | -3.72% | 3.61 | 3.76 | 318259 | 11670 | 2.10% |
| 2024-11-14 | 3.62 | 3.76 | 0.14 | 3.87% | 3.60 | 3.80 | 428617 | 16094 | 2.83% |
| 2024-11-13 | 3.72 | 3.62 | -0.14 | -3.72% | 3.58 | 3.76 | 369895 | 13516 | 2.44% |
| 2024-11-12 | 3.81 | 3.76 | -0.08 | -2.08% | 3.70 | 3.97 | 488911 | 18674 | 3.23% |
| 2024-11-11 | 3.75 | 3.84 | 0.10 | 2.67% | 3.75 | 3.93 | 496379 | 19176 | 3.28% |
| 2024-11-08 | 3.60 | 3.74 | 0.18 | 5.06% | 3.53 | 3.74 | 446389 | 16220 | 2.95% |
| 2024-11-07 | 3.37 | 3.56 | 0.17 | 5.01% | 3.35 | 3.56 | 437754 | 15375 | 2.89% |
| 2024-11-06 | 3.41 | 3.39 | -0.03 | -0.88% | 3.36 | 3.45 | 324300 | 11042 | 2.14% |
| 2024-11-05 | 3.35 | 3.42 | 0.07 | 2.09% | 3.32 | 3.43 | 388224 | 13056 | 2.57% |
| 2024-11-04 | 3.31 | 3.35 | 0.00 | 0.00% | 3.26 | 3.40 | 306849 | 10201 | 2.03% |
| 2024-11-01 | 3.33 | 3.35 | -0.02 | -0.59% | 3.28 | 3.48 | 404899 | 13631 | 2.68% |
| 2024-10-31 | 3.44 | 3.37 | -0.03 | -0.88% | 3.32 | 3.55 | 513613 | 17723 | 3.39% |
| 2024-10-30 | 3.17 | 3.40 | 0.16 | 4.94% | 3.17 | 3.40 | 513382 | 17036 | 3.39% |
| 2024-10-29 | 3.38 | 3.24 | 0.02 | 0.62% | 3.22 | 3.38 | 763468 | 25502 | 5.04% |
| 2024-10-28 | 3.13 | 3.22 | 0.15 | 4.89% | 3.10 | 3.22 | 360372 | 11447 | 2.38% |
| 2024-10-25 | 3.07 | 3.07 | 0.15 | 5.14% | 2.92 | 3.07 | 572198 | 17407 | 3.78% |
| 2024-10-24 | 2.87 | 2.92 | 0.14 | 5.04% | 2.85 | 2.92 | 120012 | 3481 | 0.79% |
| 2024-10-23 | 2.72 | 2.78 | 0.04 | 1.46% | 2.72 | 2.81 | 208749 | 5785 | 1.38% |
| 2024-10-22 | 2.70 | 2.74 | 0.05 | 1.86% | 2.68 | 2.76 | 208541 | 5668 | 1.38% |
| 2024-10-21 | 2.77 | 2.69 | -0.09 | -3.24% | 2.67 | 2.78 | 280678 | 7598 | 1.85% |
| 2024-10-18 | 2.80 | 2.78 | 0.02 | 0.72% | 2.76 | 2.82 | 199524 | 5556 | 1.32% |
| 2024-10-17 | 2.79 | 2.76 | -0.10 | -3.50% | 2.73 | 2.85 | 258907 | 7198 | 1.71% |
| 2024-10-16 | 2.96 | 2.86 | -0.08 | -2.72% | 2.84 | 3.08 | 328034 | 9699 | 2.17% |
| 2024-10-14 | 2.84 | 2.94 | -0.01 | -0.34% | 2.82 | 2.96 | 166023 | 4792 | 1.10% |
| 2024-10-11 | 2.90 | 2.95 | 0.06 | 2.08% | 2.87 | 3.03 | 232232 | 6891 | 1.53% |
| 2024-10-10 | 2.92 | 2.89 | -0.07 | -2.36% | 2.86 | 2.97 | 287109 | 8347 | 1.90% |
| 2024-10-09 | 3.12 | 2.96 | -0.16 | -5.13% | 2.96 | 3.14 | 473326 | 14327 | 3.13% |
| 2024-10-08 | 3.12 | 3.12 | 0.15 | 5.05% | 3.12 | 3.12 | 90351 | 2818 | 0.60% |
| 2024-09-30 | 2.97 | 2.97 | 0.14 | 4.95% | 2.97 | 2.97 | 68431 | 2032 | 0.45% |
| 2024-09-27 | 2.77 | 2.83 | 0.07 | 2.54% | 2.73 | 2.87 | 313579 | 8747 | 2.07% |
| 2024-09-26 | 2.63 | 2.76 | 0.13 | 4.94% | 2.62 | 2.76 | 247884 | 6801 | 1.64% |
| 2024-09-25 | 2.61 | 2.63 | 0.02 | 0.77% | 2.60 | 2.68 | 139070 | 3681 | 0.92% |
| 2024-09-24 | 2.53 | 2.61 | 0.09 | 3.57% | 2.53 | 2.65 | 126278 | 3267 | 0.83% |
| 2024-09-23 | 2.55 | 2.52 | -0.04 | -1.56% | 2.51 | 2.56 | 84186 | 2131 | 0.56% |
| 2024-09-20 | 2.59 | 2.56 | -0.04 | -1.54% | 2.54 | 2.59 | 97340 | 2494 | 0.64% |
| 2024-09-19 | 2.62 | 2.60 | -0.02 | -0.76% | 2.56 | 2.67 | 132497 | 3470 | 0.88% |
| 2024-09-18 | 2.73 | 2.62 | -0.14 | -5.07% | 2.62 | 2.73 | 211601 | 5602 | 1.40% |
| 2024-09-13 | 2.76 | 2.76 | 0.13 | 4.94% | 2.70 | 2.76 | 276681 | 7632 | 1.83% |
| 2024-09-12 | 2.62 | 2.63 | 0.13 | 5.20% | 2.59 | 2.63 | 80746 | 2118 | 0.53% |
| 2024-09-11 | 2.51 | 2.50 | -0.02 | -0.79% | 2.47 | 2.53 | 64196 | 1607 | 0.42% |
| 2024-09-10 | 2.55 | 2.52 | -0.06 | -2.33% | 2.50 | 2.57 | 55012 | 1393 | 0.36% |
| 2024-09-09 | 2.50 | 2.58 | 0.05 | 1.98% | 2.49 | 2.60 | 69871 | 1762 | 0.46% |
| 2024-09-06 | 2.60 | 2.53 | -0.07 | -2.69% | 2.51 | 2.61 | 77173 | 1973 | 0.51% |
| 2024-09-05 | 2.63 | 2.60 | -0.03 | -1.14% | 2.58 | 2.64 | 82860 | 2160 | 0.55% |
| 2024-09-04 | 2.67 | 2.63 | -0.05 | -1.87% | 2.62 | 2.68 | 56636 | 1500 | 0.37% |
| 2024-09-03 | 2.64 | 2.68 | 0.03 | 1.13% | 2.64 | 2.68 | 44510 | 1187 | 0.29% |
| 2024-09-02 | 2.65 | 2.65 | -0.02 | -0.75% | 2.64 | 2.69 | 48708 | 1296 | 0.32% |
| 2024-08-30 | 2.65 | 2.67 | 0.03 | 1.14% | 2.64 | 2.69 | 86353 | 2303 | 0.57% |
| 2024-08-29 | 2.63 | 2.64 | -0.05 | -1.86% | 2.58 | 2.66 | 79911 | 2097 | 0.53% |
| 2024-08-28 | 2.75 | 2.69 | 0.03 | 1.13% | 2.69 | 2.79 | 79699 | 2195 | 0.53% |
| 2024-08-27 | 2.70 | 2.66 | -0.04 | -1.48% | 2.65 | 2.71 | 40845 | 1091 | 0.27% |
| 2024-08-26 | 2.69 | 2.70 | 0.00 | 0.00% | 2.68 | 2.75 | 44419 | 1206 | 0.29% |
| 2024-08-23 | 2.80 | 2.70 | -0.11 | -3.91% | 2.68 | 2.81 | 61782 | 1686 | 0.41% |
| 2024-08-22 | 2.84 | 2.81 | -0.03 | -1.06% | 2.77 | 2.87 | 89559 | 2527 | 0.59% |
| 2024-08-21 | 2.69 | 2.84 | 0.14 | 5.19% | 2.67 | 2.84 | 75155 | 2084 | 0.50% |
| 2024-08-20 | 2.72 | 2.70 | -0.03 | -1.10% | 2.67 | 2.73 | 56492 | 1524 | 0.37% |
| 2024-08-19 | 2.66 | 2.73 | 0.06 | 2.25% | 2.64 | 2.74 | 66644 | 1790 | 0.44% |
| 2024-08-16 | 2.64 | 2.67 | 0.03 | 1.14% | 2.62 | 2.68 | 47794 | 1270 | 0.32% |
| 2024-08-15 | 2.64 | 2.64 | -0.02 | -0.75% | 2.62 | 2.67 | 46663 | 1233 | 0.31% |
| 2024-08-14 | 2.65 | 2.66 | 0.03 | 1.14% | 2.63 | 2.68 | 55386 | 1472 | 0.37% |
| 2024-08-13 | 2.60 | 2.63 | -0.04 | -1.50% | 2.59 | 2.69 | 84792 | 2232 | 0.56% |