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 | 3.49 | 3.50 | -0.02 | -0.57% | 3.43 | 3.53 | 382493 | 13311 | 6.12% |
| 2024-11-20 | 3.42 | 3.52 | 0.12 | 3.53% | 3.35 | 3.52 | 585663 | 20266 | 9.37% |
| 2024-11-19 | 3.28 | 3.40 | 0.18 | 5.59% | 3.26 | 3.54 | 649878 | 22163 | 10.39% |
| 2024-11-18 | 3.33 | 3.22 | -0.09 | -2.72% | 3.18 | 3.38 | 253181 | 8256 | 4.05% |
| 2024-11-15 | 3.39 | 3.31 | -0.12 | -3.50% | 3.30 | 3.44 | 255802 | 8639 | 4.09% |
| 2024-11-14 | 3.60 | 3.43 | -0.15 | -4.19% | 3.42 | 3.61 | 297508 | 10371 | 4.76% |
| 2024-11-13 | 3.66 | 3.58 | -0.08 | -2.19% | 3.45 | 3.67 | 517569 | 18415 | 8.28% |
| 2024-11-12 | 3.55 | 3.66 | 0.11 | 3.10% | 3.55 | 3.91 | 871178 | 32261 | 13.93% |
| 2024-11-11 | 3.53 | 3.55 | 0.02 | 0.57% | 3.45 | 3.59 | 287227 | 10055 | 4.59% |
| 2024-11-08 | 3.59 | 3.53 | 0.00 | 0.00% | 3.50 | 3.64 | 390314 | 13817 | 6.24% |
| 2024-11-07 | 3.30 | 3.53 | 0.21 | 6.33% | 3.27 | 3.60 | 510971 | 17670 | 8.17% |
| 2024-11-06 | 3.30 | 3.32 | 0.02 | 0.61% | 3.25 | 3.34 | 276534 | 9136 | 4.42% |
| 2024-11-05 | 3.24 | 3.30 | 0.05 | 1.54% | 3.22 | 3.31 | 226468 | 7434 | 3.62% |
| 2024-11-04 | 3.17 | 3.25 | 0.08 | 2.52% | 3.14 | 3.27 | 200309 | 6412 | 3.20% |
| 2024-11-01 | 3.26 | 3.17 | -0.11 | -3.35% | 3.14 | 3.34 | 255535 | 8234 | 4.09% |
| 2024-10-31 | 3.25 | 3.28 | 0.00 | 0.00% | 3.23 | 3.31 | 310078 | 10160 | 4.96% |
| 2024-10-30 | 3.23 | 3.28 | 0.03 | 0.92% | 3.21 | 3.30 | 215195 | 7018 | 3.44% |
| 2024-10-29 | 3.42 | 3.25 | -0.16 | -4.69% | 3.24 | 3.45 | 316833 | 10497 | 5.07% |
| 2024-10-28 | 3.27 | 3.41 | 0.14 | 4.28% | 3.25 | 3.42 | 310063 | 10400 | 4.96% |
| 2024-10-25 | 3.18 | 3.27 | 0.08 | 2.51% | 3.16 | 3.27 | 250469 | 8085 | 4.01% |
| 2024-10-24 | 3.15 | 3.19 | 0.04 | 1.27% | 3.13 | 3.22 | 242618 | 7741 | 3.88% |
| 2024-10-23 | 3.23 | 3.15 | -0.05 | -1.56% | 3.13 | 3.23 | 282486 | 8944 | 4.52% |
| 2024-10-22 | 3.08 | 3.20 | 0.12 | 3.90% | 3.07 | 3.20 | 342357 | 10804 | 5.48% |
| 2024-10-21 | 3.08 | 3.08 | 0.01 | 0.33% | 3.04 | 3.11 | 242064 | 7431 | 3.87% |
| 2024-10-18 | 3.02 | 3.07 | 0.04 | 1.32% | 3.02 | 3.12 | 265976 | 8164 | 4.25% |
| 2024-10-17 | 3.08 | 3.03 | -0.04 | -1.30% | 3.02 | 3.12 | 185012 | 5673 | 2.96% |
| 2024-10-16 | 3.04 | 3.07 | 0.03 | 0.99% | 2.99 | 3.11 | 215048 | 6588 | 3.44% |
| 2024-10-15 | 3.11 | 3.04 | -0.05 | -1.62% | 3.03 | 3.12 | 175184 | 5381 | 2.80% |
| 2024-10-14 | 3.06 | 3.09 | 0.08 | 2.66% | 3.00 | 3.09 | 274354 | 8392 | 4.39% |
| 2024-10-11 | 3.17 | 3.01 | -0.13 | -4.14% | 2.96 | 3.19 | 307435 | 9428 | 4.92% |
| 2024-10-10 | 3.12 | 3.14 | 0.01 | 0.32% | 3.08 | 3.24 | 333748 | 10601 | 5.34% |
| 2024-10-09 | 3.42 | 3.13 | -0.35 | -10.06% | 3.13 | 3.47 | 508879 | 16525 | 8.14% |
| 2024-10-08 | 3.60 | 3.48 | 0.20 | 6.10% | 3.21 | 3.61 | 723097 | 24896 | 11.87% |
| 2024-09-30 | 3.15 | 3.28 | 0.26 | 8.61% | 3.03 | 3.31 | 714028 | 22771 | 11.72% |
| 2024-09-27 | 2.92 | 3.02 | 0.12 | 4.14% | 2.90 | 3.09 | 468812 | 13973 | 7.70% |
| 2024-09-26 | 2.86 | 2.90 | 0.03 | 1.05% | 2.80 | 2.91 | 401423 | 11484 | 6.59% |
| 2024-09-25 | 2.79 | 2.87 | 0.11 | 3.99% | 2.77 | 2.88 | 366704 | 10440 | 6.02% |
| 2024-09-24 | 2.68 | 2.76 | 0.07 | 2.60% | 2.67 | 2.76 | 245068 | 6660 | 4.02% |
| 2024-09-23 | 2.68 | 2.69 | 0.04 | 1.51% | 2.66 | 2.72 | 211617 | 5697 | 3.47% |
| 2024-09-20 | 2.68 | 2.65 | -0.03 | -1.12% | 2.62 | 2.68 | 127415 | 3365 | 2.09% |
| 2024-09-19 | 2.63 | 2.68 | 0.05 | 1.90% | 2.59 | 2.69 | 191844 | 5085 | 3.15% |
| 2024-09-18 | 2.69 | 2.63 | -0.06 | -2.23% | 2.57 | 2.72 | 206725 | 5433 | 3.39% |
| 2024-09-13 | 2.73 | 2.69 | -0.06 | -2.18% | 2.68 | 2.75 | 158374 | 4296 | 2.60% |
| 2024-09-12 | 2.72 | 2.75 | 0.02 | 0.73% | 2.72 | 2.83 | 198535 | 5496 | 3.26% |
| 2024-09-11 | 2.78 | 2.73 | -0.06 | -2.15% | 2.73 | 2.80 | 200705 | 5524 | 3.29% |
| 2024-09-10 | 2.88 | 2.79 | -0.06 | -2.11% | 2.76 | 2.93 | 272834 | 7670 | 4.48% |
| 2024-09-09 | 2.84 | 2.85 | 0.04 | 1.42% | 2.77 | 2.90 | 325684 | 9270 | 5.35% |
| 2024-09-06 | 2.92 | 2.81 | -0.14 | -4.75% | 2.79 | 2.93 | 455204 | 12969 | 7.47% |
| 2024-09-05 | 2.96 | 2.95 | -0.06 | -1.99% | 2.90 | 3.04 | 465743 | 13778 | 7.65% |
| 2024-09-04 | 3.05 | 3.01 | -0.12 | -3.83% | 3.00 | 3.18 | 539532 | 16639 | 8.86% |
| 2024-09-03 | 3.00 | 3.13 | 0.03 | 0.97% | 2.96 | 3.20 | 690494 | 21303 | 11.33% |
| 2024-09-02 | 3.07 | 3.10 | 0.06 | 1.97% | 3.00 | 3.18 | 710549 | 21863 | 11.66% |
| 2024-08-30 | 2.93 | 3.04 | 0.07 | 2.36% | 2.88 | 3.09 | 716778 | 21373 | 11.77% |
| 2024-08-29 | 2.94 | 2.97 | -0.08 | -2.62% | 2.85 | 3.13 | 780364 | 23123 | 12.81% |
| 2024-08-28 | 2.91 | 3.05 | 0.07 | 2.35% | 2.85 | 3.27 | 1118584 | 34287 | 18.36% |
| 2024-08-27 | 2.70 | 2.98 | 0.27 | 9.96% | 2.69 | 2.98 | 360478 | 10574 | 5.92% |
| 2024-08-26 | 2.65 | 2.71 | -0.02 | -0.73% | 2.55 | 2.77 | 529066 | 13998 | 8.68% |
| 2024-08-23 | 2.88 | 2.73 | -0.23 | -7.77% | 2.70 | 2.95 | 582332 | 16283 | 9.56% |
| 2024-08-22 | 3.16 | 2.96 | -0.17 | -5.43% | 2.86 | 3.21 | 767250 | 23132 | 12.59% |
| 2024-08-21 | 2.90 | 3.13 | 0.05 | 1.62% | 2.80 | 3.25 | 925210 | 27896 | 15.19% |
| 2024-08-20 | 3.03 | 3.08 | -0.29 | -8.61% | 3.03 | 3.37 | 1338364 | 42010 | 21.97% |
| 2024-08-19 | 3.30 | 3.37 | 0.31 | 10.13% | 3.18 | 3.37 | 1433013 | 47788 | 23.52% |
| 2024-08-16 | 2.86 | 3.06 | 0.28 | 10.07% | 2.73 | 3.06 | 876207 | 25578 | 14.38% |
| 2024-08-15 | 2.78 | 2.78 | 0.25 | 9.88% | 2.71 | 2.78 | 353335 | 9781 | 5.80% |
| 2024-08-14 | 2.55 | 2.53 | -0.04 | -1.56% | 2.50 | 2.56 | 90768 | 2293 | 1.49% |
| 2024-08-13 | 2.61 | 2.57 | -0.02 | -0.77% | 2.53 | 2.61 | 106240 | 2720 | 1.74% |