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 | 3.55 | 3.58 | 0.03 | 0.85% | 3.53 | 3.72 | 288346 | 10387 | 4.38% |
| 2024-11-20 | 3.42 | 3.55 | 0.12 | 3.50% | 3.40 | 3.55 | 219816 | 7656 | 3.34% |
| 2024-11-19 | 3.38 | 3.43 | 0.06 | 1.78% | 3.31 | 3.43 | 191767 | 6468 | 2.91% |
| 2024-11-18 | 3.47 | 3.37 | -0.09 | -2.60% | 3.35 | 3.53 | 213571 | 7299 | 3.24% |
| 2024-11-15 | 3.57 | 3.46 | -0.11 | -3.08% | 3.45 | 3.60 | 199643 | 7056 | 3.03% |
| 2024-11-14 | 3.69 | 3.57 | -0.11 | -2.99% | 3.56 | 3.69 | 171830 | 6197 | 2.61% |
| 2024-11-13 | 3.73 | 3.68 | -0.07 | -1.87% | 3.61 | 3.76 | 237156 | 8701 | 3.60% |
| 2024-11-12 | 3.82 | 3.75 | -0.04 | -1.06% | 3.71 | 3.85 | 238890 | 9036 | 3.62% |
| 2024-11-11 | 3.77 | 3.79 | -0.01 | -0.26% | 3.70 | 3.79 | 275152 | 10305 | 4.17% |
| 2024-11-08 | 3.89 | 3.80 | -0.07 | -1.81% | 3.76 | 3.92 | 460834 | 17617 | 6.99% |
| 2024-11-07 | 3.70 | 3.87 | 0.21 | 5.74% | 3.66 | 3.92 | 594732 | 22693 | 9.02% |
| 2024-11-06 | 3.61 | 3.66 | 0.08 | 2.23% | 3.53 | 3.68 | 334592 | 12154 | 5.08% |
| 2024-11-05 | 3.50 | 3.58 | 0.08 | 2.29% | 3.46 | 3.59 | 259760 | 9208 | 3.94% |
| 2024-11-04 | 3.43 | 3.50 | 0.06 | 1.74% | 3.37 | 3.50 | 169709 | 5851 | 2.58% |
| 2024-11-01 | 3.54 | 3.44 | -0.13 | -3.64% | 3.41 | 3.59 | 266222 | 9236 | 4.04% |
| 2024-10-31 | 3.42 | 3.57 | 0.11 | 3.18% | 3.42 | 3.62 | 309403 | 10997 | 4.69% |
| 2024-10-30 | 3.38 | 3.46 | 0.05 | 1.47% | 3.38 | 3.48 | 228463 | 7854 | 3.47% |
| 2024-10-29 | 3.62 | 3.41 | -0.14 | -3.94% | 3.41 | 3.68 | 351257 | 12287 | 5.33% |
| 2024-10-28 | 3.38 | 3.55 | 0.18 | 5.34% | 3.36 | 3.55 | 305345 | 10652 | 4.63% |
| 2024-10-25 | 3.32 | 3.37 | 0.07 | 2.12% | 3.31 | 3.38 | 226007 | 7582 | 3.43% |
| 2024-10-24 | 3.25 | 3.30 | 0.04 | 1.23% | 3.22 | 3.32 | 229812 | 7552 | 3.49% |
| 2024-10-23 | 3.29 | 3.26 | 0.01 | 0.31% | 3.22 | 3.30 | 220366 | 7179 | 3.34% |
| 2024-10-22 | 3.18 | 3.25 | 0.06 | 1.88% | 3.18 | 3.34 | 421011 | 13745 | 6.39% |
| 2024-10-21 | 3.17 | 3.19 | 0.02 | 0.63% | 3.16 | 3.25 | 207618 | 6640 | 3.15% |
| 2024-10-18 | 3.14 | 3.17 | 0.05 | 1.60% | 3.09 | 3.22 | 175697 | 5553 | 2.67% |
| 2024-10-17 | 3.21 | 3.12 | -0.04 | -1.27% | 3.12 | 3.23 | 126103 | 4001 | 1.91% |
| 2024-10-16 | 3.15 | 3.16 | -0.01 | -0.32% | 3.12 | 3.21 | 140734 | 4451 | 2.14% |
| 2024-10-15 | 3.21 | 3.17 | -0.05 | -1.55% | 3.16 | 3.27 | 177277 | 5693 | 2.69% |
| 2024-10-14 | 3.16 | 3.22 | 0.02 | 0.63% | 3.11 | 3.24 | 200445 | 6388 | 3.04% |
| 2024-10-11 | 3.23 | 3.20 | -0.03 | -0.93% | 3.14 | 3.34 | 245145 | 7942 | 3.72% |
| 2024-10-10 | 3.26 | 3.23 | -0.02 | -0.62% | 3.15 | 3.33 | 254720 | 8271 | 3.86% |
| 2024-10-09 | 3.52 | 3.25 | -0.36 | -9.97% | 3.25 | 3.52 | 427729 | 14262 | 6.49% |
| 2024-10-08 | 3.83 | 3.61 | 0.13 | 3.74% | 3.32 | 3.83 | 639961 | 23095 | 9.71% |
| 2024-09-30 | 3.25 | 3.48 | 0.30 | 9.43% | 3.20 | 3.50 | 611716 | 20691 | 9.28% |
| 2024-09-27 | 3.21 | 3.18 | 0.18 | 6.00% | 3.06 | 3.30 | 482318 | 15257 | 7.32% |
| 2024-09-26 | 2.87 | 3.00 | 0.13 | 4.53% | 2.85 | 3.00 | 187528 | 5522 | 2.85% |
| 2024-09-25 | 2.85 | 2.87 | 0.03 | 1.06% | 2.85 | 2.94 | 187871 | 5450 | 2.85% |
| 2024-09-24 | 2.74 | 2.84 | 0.12 | 4.41% | 2.73 | 2.84 | 158084 | 4413 | 2.40% |
| 2024-09-23 | 2.70 | 2.72 | 0.01 | 0.37% | 2.67 | 2.74 | 80924 | 2194 | 1.23% |
| 2024-09-20 | 2.75 | 2.71 | -0.04 | -1.45% | 2.69 | 2.75 | 91928 | 2490 | 1.39% |
| 2024-09-19 | 2.59 | 2.75 | 0.16 | 6.18% | 2.59 | 2.77 | 165809 | 4497 | 2.52% |
| 2024-09-18 | 2.65 | 2.59 | -0.07 | -2.63% | 2.53 | 2.66 | 119391 | 3075 | 1.81% |
| 2024-09-13 | 2.73 | 2.66 | -0.05 | -1.85% | 2.66 | 2.73 | 73165 | 1961 | 1.11% |
| 2024-09-12 | 2.71 | 2.71 | 0.01 | 0.37% | 2.70 | 2.77 | 64506 | 1763 | 0.98% |
| 2024-09-11 | 2.72 | 2.70 | -0.04 | -1.46% | 2.69 | 2.75 | 62530 | 1698 | 0.95% |
| 2024-09-10 | 2.76 | 2.74 | -0.01 | -0.36% | 2.69 | 2.79 | 88159 | 2407 | 1.34% |
| 2024-09-09 | 2.70 | 2.75 | 0.02 | 0.73% | 2.67 | 2.76 | 82018 | 2238 | 1.24% |
| 2024-09-06 | 2.77 | 2.73 | -0.04 | -1.44% | 2.73 | 2.79 | 79433 | 2186 | 1.21% |
| 2024-09-05 | 2.73 | 2.77 | 0.04 | 1.47% | 2.71 | 2.78 | 98595 | 2719 | 1.50% |
| 2024-09-04 | 2.80 | 2.73 | -0.07 | -2.50% | 2.73 | 2.82 | 89101 | 2461 | 1.35% |
| 2024-09-03 | 2.77 | 2.80 | 0.03 | 1.08% | 2.76 | 2.82 | 81313 | 2269 | 1.23% |
| 2024-09-02 | 2.83 | 2.77 | -0.07 | -2.46% | 2.76 | 2.86 | 104095 | 2925 | 1.58% |
| 2024-08-30 | 2.75 | 2.84 | 0.09 | 3.27% | 2.73 | 2.88 | 145923 | 4119 | 2.21% |
| 2024-08-29 | 2.71 | 2.75 | 0.01 | 0.36% | 2.69 | 2.76 | 105511 | 2883 | 1.60% |
| 2024-08-28 | 2.70 | 2.74 | 0.04 | 1.48% | 2.68 | 2.78 | 115515 | 3164 | 1.75% |
| 2024-08-27 | 2.73 | 2.70 | -0.05 | -1.82% | 2.70 | 2.78 | 122746 | 3354 | 1.86% |
| 2024-08-26 | 2.66 | 2.75 | 0.09 | 3.38% | 2.66 | 2.84 | 189021 | 5221 | 2.87% |
| 2024-08-23 | 2.75 | 2.66 | -0.16 | -5.67% | 2.65 | 2.76 | 224154 | 6039 | 3.40% |
| 2024-08-22 | 2.96 | 2.82 | 0.04 | 1.44% | 2.78 | 3.05 | 253224 | 7264 | 3.84% |
| 2024-08-21 | 2.87 | 2.78 | -0.09 | -3.14% | 2.78 | 2.88 | 162479 | 4567 | 2.47% |
| 2024-08-20 | 2.92 | 2.87 | -0.08 | -2.71% | 2.86 | 2.95 | 130536 | 3766 | 1.98% |
| 2024-08-19 | 2.91 | 2.95 | 0.02 | 0.68% | 2.89 | 2.97 | 144433 | 4242 | 2.19% |
| 2024-08-16 | 2.99 | 2.93 | -0.09 | -2.98% | 2.92 | 3.03 | 246731 | 7299 | 3.75% |
| 2024-08-15 | 2.88 | 3.02 | 0.10 | 3.42% | 2.87 | 3.03 | 363905 | 10851 | 5.52% |
| 2024-08-14 | 2.91 | 2.92 | 0.00 | 0.00% | 2.88 | 2.93 | 167332 | 4862 | 2.54% |
| 2024-08-13 | 2.89 | 2.92 | 0.02 | 0.69% | 2.84 | 2.93 | 180981 | 5215 | 2.75% |