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 | 3.75 | 4.00 | 0.13 | 3.36% | 3.65 | 4.01 | 978311 | 37400 | 7.46% |
| 2024-11-20 | 3.75 | 3.87 | 0.04 | 1.04% | 3.70 | 3.95 | 910252 | 34981 | 6.94% |
| 2024-11-19 | 4.16 | 3.83 | -0.15 | -3.77% | 3.58 | 4.28 | 1548979 | 60391 | 11.81% |
| 2024-11-18 | 3.81 | 3.98 | 0.36 | 9.94% | 3.71 | 3.98 | 677756 | 26250 | 5.17% |
| 2024-11-15 | 3.28 | 3.62 | 0.33 | 10.03% | 3.28 | 3.62 | 637838 | 22492 | 4.86% |
| 2024-11-14 | 3.43 | 3.29 | -0.12 | -3.52% | 3.28 | 3.47 | 171153 | 5717 | 1.31% |
| 2024-11-13 | 3.42 | 3.41 | -0.04 | -1.16% | 3.34 | 3.48 | 178051 | 6060 | 1.36% |
| 2024-11-12 | 3.52 | 3.45 | -0.09 | -2.54% | 3.41 | 3.56 | 248212 | 8631 | 1.89% |
| 2024-11-11 | 3.57 | 3.54 | -0.04 | -1.12% | 3.48 | 3.58 | 241676 | 8504 | 1.84% |
| 2024-11-08 | 3.59 | 3.58 | 0.03 | 0.85% | 3.54 | 3.63 | 293364 | 10509 | 2.24% |
| 2024-11-07 | 3.46 | 3.55 | 0.09 | 2.60% | 3.43 | 3.59 | 309038 | 10895 | 2.36% |
| 2024-11-06 | 3.48 | 3.46 | 0.01 | 0.29% | 3.38 | 3.51 | 314140 | 10833 | 2.40% |
| 2024-11-05 | 3.32 | 3.45 | 0.11 | 3.29% | 3.32 | 3.46 | 345970 | 11808 | 2.64% |
| 2024-11-04 | 3.26 | 3.34 | 0.12 | 3.73% | 3.19 | 3.40 | 352913 | 11669 | 2.69% |
| 2024-11-01 | 3.40 | 3.22 | -0.21 | -6.12% | 3.20 | 3.43 | 472532 | 15502 | 3.60% |
| 2024-10-31 | 3.20 | 3.43 | 0.22 | 6.85% | 3.19 | 3.53 | 676405 | 23032 | 5.16% |
| 2024-10-30 | 3.17 | 3.21 | 0.01 | 0.31% | 3.15 | 3.26 | 172607 | 5549 | 1.32% |
| 2024-10-29 | 3.34 | 3.20 | -0.15 | -4.48% | 3.19 | 3.36 | 289539 | 9393 | 2.21% |
| 2024-10-28 | 3.31 | 3.35 | 0.04 | 1.21% | 3.29 | 3.38 | 360585 | 12007 | 2.75% |
| 2024-10-25 | 3.28 | 3.31 | 0.16 | 5.08% | 3.21 | 3.38 | 618907 | 20461 | 4.72% |
| 2024-10-24 | 3.17 | 3.15 | -0.05 | -1.56% | 3.12 | 3.26 | 198349 | 6288 | 1.51% |
| 2024-10-23 | 3.17 | 3.20 | 0.03 | 0.95% | 3.10 | 3.35 | 452562 | 14578 | 3.45% |
| 2024-10-22 | 3.21 | 3.17 | -0.12 | -3.65% | 3.12 | 3.24 | 378645 | 11992 | 2.89% |
| 2024-10-21 | 3.12 | 3.29 | 0.13 | 4.11% | 3.05 | 3.38 | 629466 | 20323 | 4.80% |
| 2024-10-18 | 3.00 | 3.16 | 0.15 | 4.98% | 2.98 | 3.25 | 440453 | 13533 | 3.36% |
| 2024-10-17 | 3.02 | 3.01 | 0.03 | 1.01% | 2.95 | 3.06 | 135714 | 4065 | 1.03% |
| 2024-10-16 | 2.96 | 2.98 | 0.00 | 0.00% | 2.92 | 3.02 | 89593 | 2664 | 0.68% |
| 2024-10-15 | 2.99 | 2.98 | -0.01 | -0.33% | 2.95 | 3.07 | 132206 | 3992 | 1.01% |
| 2024-10-14 | 2.95 | 2.99 | 0.04 | 1.36% | 2.89 | 3.01 | 111284 | 3288 | 0.85% |
| 2024-10-11 | 3.03 | 2.95 | -0.03 | -1.01% | 2.90 | 3.08 | 164277 | 4913 | 1.25% |
| 2024-10-10 | 3.05 | 2.98 | -0.10 | -3.25% | 2.95 | 3.16 | 239432 | 7287 | 1.83% |
| 2024-10-09 | 3.27 | 3.08 | -0.34 | -9.94% | 3.08 | 3.31 | 236234 | 7452 | 1.80% |
| 2024-10-08 | 3.70 | 3.42 | 0.05 | 1.48% | 3.19 | 3.71 | 422315 | 14606 | 3.22% |
| 2024-09-30 | 3.15 | 3.37 | 0.30 | 9.77% | 3.15 | 3.38 | 326369 | 10773 | 2.49% |
| 2024-09-27 | 2.95 | 3.07 | 0.16 | 5.50% | 2.93 | 3.11 | 150735 | 4548 | 1.15% |
| 2024-09-26 | 2.84 | 2.91 | 0.06 | 2.11% | 2.83 | 2.91 | 91353 | 2631 | 0.70% |
| 2024-09-25 | 2.85 | 2.85 | 0.02 | 0.71% | 2.83 | 2.93 | 118726 | 3418 | 0.91% |
| 2024-09-24 | 2.79 | 2.83 | 0.07 | 2.54% | 2.76 | 2.84 | 113126 | 3172 | 0.86% |
| 2024-09-23 | 2.70 | 2.76 | 0.05 | 1.85% | 2.68 | 2.85 | 139567 | 3856 | 1.06% |
| 2024-09-20 | 2.67 | 2.71 | -0.09 | -3.21% | 2.67 | 2.75 | 148900 | 4029 | 1.14% |
| 2024-09-19 | 2.90 | 2.80 | 0.16 | 6.06% | 2.77 | 2.90 | 231902 | 6605 | 1.77% |
| 2024-09-18 | 2.66 | 2.64 | -0.02 | -0.75% | 2.60 | 2.68 | 36551 | 961 | 0.28% |
| 2024-09-13 | 2.73 | 2.66 | -0.06 | -2.21% | 2.65 | 2.74 | 41260 | 1104 | 0.31% |
| 2024-09-12 | 2.71 | 2.72 | 0.02 | 0.74% | 2.70 | 2.74 | 38101 | 1037 | 0.29% |
| 2024-09-11 | 2.71 | 2.70 | -0.04 | -1.46% | 2.68 | 2.73 | 26134 | 707 | 0.20% |
| 2024-09-10 | 2.70 | 2.74 | 0.04 | 1.48% | 2.70 | 2.78 | 43169 | 1180 | 0.33% |
| 2024-09-09 | 2.72 | 2.70 | -0.05 | -1.82% | 2.67 | 2.73 | 60484 | 1628 | 0.46% |
| 2024-09-06 | 2.83 | 2.75 | -0.06 | -2.14% | 2.73 | 2.83 | 86293 | 2388 | 0.66% |
| 2024-09-05 | 2.80 | 2.81 | 0.00 | 0.00% | 2.80 | 2.84 | 45899 | 1293 | 0.35% |
| 2024-09-04 | 2.85 | 2.81 | -0.05 | -1.75% | 2.79 | 2.86 | 64639 | 1817 | 0.49% |
| 2024-09-03 | 2.90 | 2.86 | -0.04 | -1.38% | 2.83 | 2.92 | 96653 | 2764 | 0.74% |
| 2024-09-02 | 2.93 | 2.90 | -0.03 | -1.02% | 2.88 | 2.99 | 70870 | 2075 | 0.54% |
| 2024-08-30 | 2.90 | 2.93 | 0.00 | 0.00% | 2.89 | 2.99 | 106582 | 3146 | 0.81% |
| 2024-08-29 | 3.00 | 2.93 | -0.10 | -3.30% | 2.91 | 3.00 | 106987 | 3145 | 0.82% |
| 2024-08-28 | 2.92 | 3.03 | 0.09 | 3.06% | 2.86 | 3.10 | 163846 | 4918 | 1.25% |
| 2024-08-27 | 2.86 | 2.94 | 0.09 | 3.16% | 2.75 | 3.03 | 168106 | 4835 | 1.28% |
| 2024-08-26 | 2.86 | 2.85 | -0.04 | -1.38% | 2.84 | 2.91 | 85126 | 2444 | 0.65% |
| 2024-08-23 | 2.95 | 2.89 | -0.07 | -2.36% | 2.86 | 2.98 | 85476 | 2483 | 0.65% |
| 2024-08-22 | 3.03 | 2.96 | -0.07 | -2.31% | 2.93 | 3.05 | 107906 | 3204 | 0.82% |
| 2024-08-21 | 3.17 | 3.03 | -0.14 | -4.42% | 2.98 | 3.17 | 169410 | 5141 | 1.29% |
| 2024-08-20 | 3.07 | 3.17 | 0.09 | 2.92% | 3.00 | 3.32 | 290970 | 9177 | 2.22% |
| 2024-08-19 | 3.07 | 3.08 | 0.01 | 0.33% | 2.99 | 3.12 | 163794 | 5005 | 1.25% |
| 2024-08-16 | 3.21 | 3.07 | -0.07 | -2.23% | 3.04 | 3.26 | 255835 | 8042 | 1.95% |
| 2024-08-15 | 2.90 | 3.14 | 0.29 | 10.18% | 2.90 | 3.14 | 187738 | 5824 | 1.43% |
| 2024-08-14 | 2.84 | 2.85 | 0.00 | 0.00% | 2.83 | 2.89 | 26871 | 767 | 0.20% |
| 2024-08-13 | 2.86 | 2.85 | -0.02 | -0.70% | 2.83 | 2.88 | 35550 | 1011 | 0.27% |