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 | 3.39 | 3.40 | -0.02 | -0.58% | 3.35 | 3.45 | 167707 | 5696 | 2.06% |
| 2024-11-20 | 3.32 | 3.42 | 0.07 | 2.09% | 3.28 | 3.42 | 187306 | 6280 | 2.30% |
| 2024-11-19 | 3.32 | 3.35 | 0.03 | 0.90% | 3.22 | 3.35 | 226061 | 7412 | 2.78% |
| 2024-11-18 | 3.48 | 3.32 | -0.16 | -4.60% | 3.28 | 3.53 | 340773 | 11393 | 4.19% |
| 2024-11-15 | 3.60 | 3.48 | -0.21 | -5.69% | 3.45 | 3.76 | 528491 | 19028 | 6.50% |
| 2024-11-14 | 3.50 | 3.69 | 0.18 | 5.13% | 3.44 | 3.86 | 828617 | 30602 | 10.19% |
| 2024-11-13 | 3.60 | 3.51 | -0.02 | -0.57% | 3.42 | 3.62 | 302766 | 10590 | 3.72% |
| 2024-11-12 | 3.68 | 3.53 | -0.13 | -3.55% | 3.50 | 3.72 | 437988 | 15809 | 5.39% |
| 2024-11-11 | 3.50 | 3.66 | 0.13 | 3.68% | 3.47 | 3.75 | 685644 | 24853 | 8.43% |
| 2024-11-08 | 3.38 | 3.53 | 0.19 | 5.69% | 3.30 | 3.65 | 743102 | 25900 | 9.14% |
| 2024-11-07 | 3.17 | 3.34 | 0.16 | 5.03% | 3.15 | 3.35 | 407920 | 13391 | 5.02% |
| 2024-11-06 | 3.20 | 3.18 | -0.02 | -0.63% | 3.15 | 3.25 | 244811 | 7832 | 3.01% |
| 2024-11-05 | 3.10 | 3.20 | 0.09 | 2.89% | 3.08 | 3.22 | 288852 | 9111 | 3.55% |
| 2024-11-04 | 3.06 | 3.11 | 0.02 | 0.65% | 2.97 | 3.14 | 268603 | 8211 | 3.30% |
| 2024-11-01 | 3.10 | 3.09 | -0.04 | -1.28% | 2.97 | 3.13 | 333503 | 10230 | 4.10% |
| 2024-10-31 | 3.08 | 3.13 | 0.07 | 2.29% | 3.06 | 3.13 | 249379 | 7734 | 3.07% |
| 2024-10-30 | 3.07 | 3.06 | 0.00 | 0.00% | 3.02 | 3.10 | 177385 | 5427 | 2.18% |
| 2024-10-29 | 3.25 | 3.06 | -0.12 | -3.77% | 3.05 | 3.26 | 263682 | 8303 | 3.24% |
| 2024-10-28 | 3.06 | 3.18 | 0.11 | 3.58% | 3.05 | 3.22 | 258017 | 8153 | 3.17% |
| 2024-10-25 | 2.99 | 3.07 | 0.07 | 2.33% | 2.98 | 3.08 | 233140 | 7118 | 2.87% |
| 2024-10-24 | 2.98 | 3.00 | 0.00 | 0.00% | 2.96 | 3.03 | 190172 | 5694 | 2.34% |
| 2024-10-23 | 3.04 | 3.00 | -0.04 | -1.32% | 3.00 | 3.10 | 255361 | 7779 | 3.14% |
| 2024-10-22 | 3.04 | 3.04 | -0.02 | -0.65% | 2.99 | 3.12 | 293788 | 8992 | 3.61% |
| 2024-10-21 | 2.99 | 3.06 | 0.08 | 2.68% | 2.95 | 3.15 | 362682 | 11025 | 4.46% |
| 2024-10-18 | 2.92 | 2.98 | 0.03 | 1.02% | 2.89 | 3.02 | 299892 | 8887 | 3.69% |
| 2024-10-17 | 2.93 | 2.95 | 0.02 | 0.68% | 2.90 | 3.12 | 429994 | 12923 | 5.29% |
| 2024-10-16 | 2.80 | 2.93 | 0.08 | 2.81% | 2.76 | 3.04 | 316360 | 9189 | 3.89% |
| 2024-10-15 | 2.84 | 2.85 | 0.01 | 0.35% | 2.77 | 2.95 | 254125 | 7333 | 3.13% |
| 2024-10-14 | 2.75 | 2.84 | 0.11 | 4.03% | 2.73 | 2.85 | 200967 | 5626 | 2.47% |
| 2024-10-11 | 2.82 | 2.73 | -0.13 | -4.55% | 2.72 | 2.89 | 213656 | 5963 | 2.63% |
| 2024-10-10 | 2.79 | 2.86 | 0.08 | 2.88% | 2.72 | 2.97 | 299031 | 8496 | 3.68% |
| 2024-10-09 | 2.99 | 2.78 | -0.29 | -9.45% | 2.76 | 2.99 | 447032 | 12813 | 5.50% |
| 2024-10-08 | 3.35 | 3.07 | 0.01 | 0.33% | 2.95 | 3.35 | 768921 | 23985 | 9.46% |
| 2024-09-30 | 2.88 | 3.06 | 0.24 | 8.51% | 2.86 | 3.08 | 554262 | 16477 | 6.82% |
| 2024-09-27 | 2.77 | 2.82 | 0.06 | 2.17% | 2.74 | 2.88 | 448525 | 12585 | 5.52% |
| 2024-09-26 | 2.66 | 2.76 | 0.09 | 3.37% | 2.64 | 2.79 | 435442 | 11931 | 5.36% |
| 2024-09-25 | 2.70 | 2.67 | 0.01 | 0.38% | 2.59 | 2.84 | 599237 | 16172 | 7.37% |
| 2024-09-24 | 2.43 | 2.66 | 0.24 | 9.92% | 2.43 | 2.66 | 241047 | 6284 | 2.96% |
| 2024-09-23 | 2.41 | 2.42 | 0.03 | 1.26% | 2.36 | 2.43 | 64178 | 1541 | 0.79% |
| 2024-09-20 | 2.42 | 2.39 | 0.01 | 0.42% | 2.36 | 2.42 | 63569 | 1514 | 0.78% |
| 2024-09-19 | 2.34 | 2.38 | 0.06 | 2.59% | 2.33 | 2.40 | 99075 | 2354 | 1.22% |
| 2024-09-18 | 2.36 | 2.32 | -0.04 | -1.69% | 2.27 | 2.38 | 79927 | 1842 | 0.98% |
| 2024-09-13 | 2.38 | 2.36 | -0.03 | -1.26% | 2.36 | 2.43 | 81765 | 1956 | 1.01% |
| 2024-09-12 | 2.33 | 2.39 | 0.06 | 2.58% | 2.33 | 2.44 | 122579 | 2942 | 1.51% |
| 2024-09-11 | 2.41 | 2.33 | -0.09 | -3.72% | 2.32 | 2.44 | 110408 | 2605 | 1.36% |
| 2024-09-10 | 2.46 | 2.42 | -0.10 | -3.97% | 2.35 | 2.51 | 174968 | 4236 | 2.15% |
| 2024-09-09 | 2.49 | 2.52 | 0.02 | 0.80% | 2.45 | 2.55 | 66305 | 1663 | 0.82% |
| 2024-09-06 | 2.55 | 2.50 | -0.05 | -1.96% | 2.50 | 2.57 | 71317 | 1802 | 0.88% |
| 2024-09-05 | 2.50 | 2.55 | 0.05 | 2.00% | 2.50 | 2.56 | 70285 | 1782 | 0.86% |
| 2024-09-04 | 2.52 | 2.50 | -0.04 | -1.57% | 2.50 | 2.54 | 53535 | 1346 | 0.66% |
| 2024-09-03 | 2.55 | 2.54 | 0.01 | 0.40% | 2.51 | 2.56 | 53734 | 1362 | 0.66% |
| 2024-09-02 | 2.54 | 2.53 | -0.02 | -0.78% | 2.51 | 2.59 | 88684 | 2268 | 1.09% |
| 2024-08-30 | 2.51 | 2.55 | 0.05 | 2.00% | 2.49 | 2.59 | 116375 | 2964 | 1.43% |
| 2024-08-29 | 2.46 | 2.50 | 0.04 | 1.63% | 2.42 | 2.50 | 64825 | 1602 | 0.80% |
| 2024-08-28 | 2.45 | 2.46 | 0.02 | 0.82% | 2.42 | 2.49 | 55200 | 1355 | 0.68% |
| 2024-08-27 | 2.51 | 2.44 | -0.05 | -2.01% | 2.44 | 2.52 | 54313 | 1342 | 0.67% |
| 2024-08-26 | 2.45 | 2.49 | 0.08 | 3.32% | 2.42 | 2.53 | 92265 | 2291 | 1.13% |
| 2024-08-23 | 2.46 | 2.41 | -0.02 | -0.82% | 2.40 | 2.46 | 53714 | 1302 | 0.66% |
| 2024-08-22 | 2.49 | 2.43 | -0.05 | -2.02% | 2.43 | 2.51 | 67906 | 1674 | 0.84% |
| 2024-08-21 | 2.49 | 2.48 | -0.01 | -0.40% | 2.47 | 2.52 | 56320 | 1400 | 0.69% |
| 2024-08-20 | 2.57 | 2.49 | -0.06 | -2.35% | 2.47 | 2.58 | 109502 | 2741 | 1.35% |
| 2024-08-19 | 2.55 | 2.55 | -0.01 | -0.39% | 2.53 | 2.59 | 63309 | 1617 | 0.78% |
| 2024-08-16 | 2.64 | 2.56 | -0.06 | -2.29% | 2.56 | 2.66 | 81547 | 2110 | 1.00% |
| 2024-08-15 | 2.53 | 2.62 | 0.09 | 3.56% | 2.50 | 2.63 | 142132 | 3658 | 1.75% |