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 | 3.38 | 3.72 | 0.34 | 10.06% | 3.32 | 3.72 | 1347320 | 48991 | 16.97% |
| 2024-11-20 | 3.43 | 3.50 | 0.09 | 2.64% | 3.36 | 3.50 | 323702 | 11125 | 4.08% |
| 2024-11-19 | 3.39 | 3.41 | 0.02 | 0.59% | 3.34 | 3.42 | 278230 | 9415 | 3.50% |
| 2024-11-18 | 3.44 | 3.39 | -0.03 | -0.88% | 3.37 | 3.51 | 388797 | 13355 | 4.90% |
| 2024-11-15 | 3.42 | 3.42 | 0.01 | 0.29% | 3.41 | 3.52 | 275570 | 9565 | 3.47% |
| 2024-11-14 | 3.48 | 3.41 | -0.08 | -2.29% | 3.40 | 3.50 | 194595 | 6694 | 2.45% |
| 2024-11-13 | 3.52 | 3.49 | -0.07 | -1.97% | 3.43 | 3.55 | 236412 | 8220 | 2.98% |
| 2024-11-12 | 3.59 | 3.56 | -0.02 | -0.56% | 3.49 | 3.60 | 337114 | 11968 | 4.25% |
| 2024-11-11 | 3.54 | 3.58 | 0.04 | 1.13% | 3.47 | 3.60 | 325206 | 11486 | 4.10% |
| 2024-11-08 | 3.53 | 3.54 | 0.06 | 1.72% | 3.50 | 3.68 | 493706 | 17548 | 6.22% |
| 2024-11-07 | 3.36 | 3.48 | 0.11 | 3.26% | 3.34 | 3.48 | 411560 | 14150 | 5.18% |
| 2024-11-06 | 3.35 | 3.37 | 0.04 | 1.20% | 3.33 | 3.48 | 444980 | 15031 | 5.61% |
| 2024-11-05 | 3.19 | 3.33 | 0.13 | 4.06% | 3.18 | 3.33 | 406509 | 13370 | 5.12% |
| 2024-11-04 | 3.19 | 3.20 | 0.04 | 1.27% | 3.14 | 3.20 | 210042 | 6654 | 2.65% |
| 2024-11-01 | 3.28 | 3.16 | -0.12 | -3.66% | 3.16 | 3.30 | 300990 | 9645 | 3.79% |
| 2024-10-31 | 3.21 | 3.28 | 0.07 | 2.18% | 3.21 | 3.34 | 320954 | 10531 | 4.04% |
| 2024-10-30 | 3.21 | 3.21 | -0.02 | -0.62% | 3.16 | 3.26 | 336396 | 10789 | 4.24% |
| 2024-10-29 | 3.37 | 3.23 | -0.14 | -4.15% | 3.22 | 3.38 | 394722 | 12935 | 4.97% |
| 2024-10-28 | 3.32 | 3.37 | 0.07 | 2.12% | 3.31 | 3.39 | 424627 | 14223 | 5.35% |
| 2024-10-25 | 3.39 | 3.30 | -0.07 | -2.08% | 3.28 | 3.40 | 491371 | 16288 | 6.19% |
| 2024-10-24 | 3.25 | 3.37 | 0.05 | 1.51% | 3.22 | 3.39 | 565260 | 18710 | 7.12% |
| 2024-10-23 | 3.21 | 3.32 | 0.11 | 3.43% | 3.21 | 3.53 | 800113 | 27177 | 10.08% |
| 2024-10-22 | 3.04 | 3.21 | 0.17 | 5.59% | 3.04 | 3.21 | 395296 | 12427 | 4.98% |
| 2024-10-21 | 3.14 | 3.04 | -0.10 | -3.18% | 2.95 | 3.15 | 505224 | 15259 | 6.36% |
| 2024-10-18 | 3.12 | 3.14 | 0.02 | 0.64% | 3.08 | 3.18 | 232758 | 7294 | 2.93% |
| 2024-10-17 | 3.18 | 3.12 | -0.06 | -1.89% | 3.10 | 3.20 | 162334 | 5119 | 2.04% |
| 2024-10-16 | 3.13 | 3.18 | 0.01 | 0.32% | 3.12 | 3.21 | 199779 | 6323 | 2.52% |
| 2024-10-15 | 3.25 | 3.17 | -0.09 | -2.76% | 3.16 | 3.27 | 224559 | 7226 | 2.83% |
| 2024-10-14 | 3.22 | 3.26 | 0.04 | 1.24% | 3.19 | 3.28 | 209719 | 6799 | 2.64% |
| 2024-10-11 | 3.26 | 3.22 | -0.01 | -0.31% | 3.17 | 3.27 | 232600 | 7499 | 2.93% |
| 2024-10-10 | 3.22 | 3.23 | 0.01 | 0.31% | 3.16 | 3.32 | 385030 | 12494 | 4.85% |
| 2024-10-09 | 3.46 | 3.22 | -0.36 | -10.06% | 3.22 | 3.47 | 537704 | 17919 | 6.77% |
| 2024-10-08 | 3.75 | 3.58 | 0.17 | 4.99% | 3.32 | 3.75 | 841730 | 29889 | 10.60% |
| 2024-09-30 | 3.25 | 3.41 | 0.26 | 8.25% | 3.20 | 3.46 | 663576 | 22094 | 8.36% |
| 2024-09-27 | 3.08 | 3.15 | 0.08 | 2.61% | 2.99 | 3.19 | 500418 | 15531 | 6.30% |
| 2024-09-26 | 2.88 | 3.07 | 0.21 | 7.34% | 2.84 | 3.09 | 482080 | 14356 | 6.07% |
| 2024-09-25 | 2.78 | 2.86 | 0.16 | 5.93% | 2.76 | 2.94 | 429081 | 12250 | 5.40% |
| 2024-09-24 | 2.68 | 2.70 | 0.04 | 1.50% | 2.63 | 2.70 | 173867 | 4639 | 2.19% |
| 2024-09-23 | 2.63 | 2.66 | 0.01 | 0.38% | 2.62 | 2.71 | 138116 | 3690 | 1.74% |
| 2024-09-20 | 2.66 | 2.65 | 0.02 | 0.76% | 2.61 | 2.68 | 137746 | 3646 | 1.74% |
| 2024-09-19 | 2.55 | 2.63 | 0.08 | 3.14% | 2.55 | 2.64 | 193579 | 5049 | 2.44% |
| 2024-09-18 | 2.58 | 2.55 | -0.05 | -1.92% | 2.50 | 2.60 | 241988 | 6164 | 3.05% |
| 2024-09-13 | 2.91 | 2.92 | 0.02 | 0.69% | 2.88 | 2.93 | 186074 | 5413 | 2.34% |
| 2024-09-12 | 2.90 | 2.90 | 0.01 | 0.35% | 2.87 | 2.92 | 113079 | 3270 | 1.42% |
| 2024-09-11 | 2.93 | 2.89 | -0.04 | -1.37% | 2.88 | 2.93 | 103508 | 3000 | 1.30% |
| 2024-09-10 | 2.89 | 2.93 | 0.06 | 2.09% | 2.87 | 2.93 | 143907 | 4174 | 1.81% |
| 2024-09-09 | 2.85 | 2.87 | 0.00 | 0.00% | 2.83 | 2.91 | 109690 | 3147 | 1.38% |
| 2024-09-06 | 2.92 | 2.87 | -0.06 | -2.05% | 2.85 | 2.93 | 139214 | 4005 | 1.75% |
| 2024-09-05 | 2.92 | 2.93 | 0.01 | 0.34% | 2.89 | 2.93 | 116868 | 3399 | 1.47% |
| 2024-09-04 | 2.92 | 2.92 | -0.02 | -0.68% | 2.89 | 2.96 | 170036 | 4971 | 2.14% |
| 2024-09-03 | 2.87 | 2.94 | 0.08 | 2.80% | 2.86 | 2.97 | 235641 | 6910 | 2.97% |
| 2024-09-02 | 2.83 | 2.86 | 0.03 | 1.06% | 2.81 | 2.90 | 257372 | 7382 | 3.24% |
| 2024-08-30 | 2.83 | 2.83 | 0.00 | 0.00% | 2.80 | 2.86 | 259228 | 7333 | 3.27% |
| 2024-08-29 | 2.80 | 2.83 | 0.03 | 1.07% | 2.77 | 2.85 | 173149 | 4872 | 2.18% |
| 2024-08-28 | 2.73 | 2.80 | 0.07 | 2.56% | 2.73 | 2.81 | 180398 | 5013 | 2.27% |
| 2024-08-27 | 2.73 | 2.73 | -0.03 | -1.09% | 2.71 | 2.78 | 232618 | 6386 | 2.93% |
| 2024-08-26 | 2.72 | 2.76 | 0.06 | 2.22% | 2.71 | 2.78 | 243214 | 6687 | 3.06% |
| 2024-08-23 | 2.70 | 2.70 | -0.01 | -0.37% | 2.65 | 2.74 | 382412 | 10325 | 4.82% |
| 2024-08-22 | 2.80 | 2.71 | -0.17 | -5.90% | 2.70 | 2.82 | 530348 | 14557 | 6.68% |
| 2024-08-21 | 2.83 | 2.88 | 0.12 | 4.35% | 2.73 | 2.98 | 856594 | 24168 | 10.79% |
| 2024-08-20 | 2.76 | 2.76 | 0.25 | 9.96% | 2.76 | 2.76 | 97125 | 2680 | 1.22% |
| 2024-08-19 | 2.51 | 2.51 | -0.01 | -0.40% | 2.49 | 2.53 | 74674 | 1874 | 0.78% |
| 2024-08-16 | 2.53 | 2.52 | 0.00 | 0.00% | 2.51 | 2.54 | 78737 | 1986 | 0.83% |
| 2024-08-15 | 2.50 | 2.52 | 0.01 | 0.40% | 2.48 | 2.54 | 93672 | 2355 | 0.98% |
| 2024-08-14 | 2.54 | 2.51 | -0.04 | -1.57% | 2.50 | 2.55 | 70182 | 1766 | 0.74% |
| 2024-08-13 | 2.52 | 2.55 | 0.03 | 1.19% | 2.49 | 2.55 | 92311 | 2336 | 0.97% |