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 | 3.60 | 3.65 | 0.05 | 1.39% | 3.53 | 3.71 | 407457 | 14778 | 3.87% |
| 2024-11-20 | 3.57 | 3.60 | 0.05 | 1.41% | 3.54 | 3.63 | 319341 | 11462 | 3.03% |
| 2024-11-19 | 3.48 | 3.55 | 0.08 | 2.31% | 3.42 | 3.55 | 342476 | 11939 | 3.25% |
| 2024-11-18 | 3.76 | 3.47 | -0.29 | -7.71% | 3.45 | 3.83 | 665336 | 23810 | 6.31% |
| 2024-11-15 | 3.65 | 3.76 | 0.05 | 1.35% | 3.65 | 4.00 | 657043 | 25197 | 6.23% |
| 2024-11-14 | 3.72 | 3.71 | -0.01 | -0.27% | 3.69 | 3.83 | 593566 | 22263 | 5.63% |
| 2024-11-13 | 3.70 | 3.72 | -0.01 | -0.27% | 3.60 | 3.76 | 377401 | 13887 | 3.58% |
| 2024-11-12 | 3.77 | 3.73 | -0.07 | -1.84% | 3.64 | 3.85 | 525202 | 19651 | 4.98% |
| 2024-11-11 | 3.80 | 3.80 | -0.07 | -1.81% | 3.71 | 3.85 | 562026 | 21143 | 5.33% |
| 2024-11-08 | 3.95 | 3.87 | -0.12 | -3.01% | 3.82 | 4.03 | 834386 | 32491 | 7.91% |
| 2024-11-07 | 3.77 | 3.99 | 0.14 | 3.64% | 3.77 | 4.03 | 1607354 | 62646 | 15.25% |
| 2024-11-06 | 3.65 | 3.85 | 0.26 | 7.24% | 3.64 | 3.95 | 1892719 | 72848 | 17.95% |
| 2024-11-05 | 3.25 | 3.59 | 0.33 | 10.12% | 3.23 | 3.59 | 1117835 | 39066 | 10.60% |
| 2024-11-04 | 3.20 | 3.26 | -0.03 | -0.91% | 3.19 | 3.28 | 448596 | 14484 | 4.26% |
| 2024-11-01 | 3.60 | 3.29 | -0.30 | -8.36% | 3.26 | 3.61 | 643705 | 21831 | 6.11% |
| 2024-10-31 | 3.39 | 3.59 | 0.19 | 5.59% | 3.36 | 3.63 | 613011 | 21611 | 5.81% |
| 2024-10-30 | 3.27 | 3.40 | 0.10 | 3.03% | 3.27 | 3.55 | 657652 | 22336 | 6.24% |
| 2024-10-29 | 3.35 | 3.30 | -0.01 | -0.30% | 3.29 | 3.44 | 542537 | 18214 | 5.15% |
| 2024-10-28 | 3.29 | 3.31 | 0.04 | 1.22% | 3.25 | 3.35 | 448237 | 14776 | 4.25% |
| 2024-10-25 | 3.19 | 3.27 | 0.09 | 2.83% | 3.18 | 3.29 | 400671 | 13043 | 3.80% |
| 2024-10-24 | 3.18 | 3.18 | -0.03 | -0.93% | 3.11 | 3.21 | 406720 | 12877 | 3.86% |
| 2024-10-23 | 3.02 | 3.21 | 0.18 | 5.94% | 2.99 | 3.30 | 966252 | 30726 | 9.17% |
| 2024-10-22 | 2.89 | 3.03 | 0.12 | 4.12% | 2.89 | 3.03 | 622334 | 18646 | 5.90% |
| 2024-10-21 | 2.92 | 2.91 | 0.00 | 0.00% | 2.87 | 2.94 | 400690 | 11623 | 3.80% |
| 2024-10-18 | 2.84 | 2.91 | 0.03 | 1.04% | 2.82 | 2.97 | 525778 | 15194 | 4.99% |
| 2024-10-17 | 2.88 | 2.88 | 0.05 | 1.77% | 2.86 | 3.03 | 728633 | 21325 | 6.91% |
| 2024-10-16 | 2.90 | 2.83 | -0.15 | -5.03% | 2.80 | 2.92 | 897699 | 25646 | 8.52% |
| 2024-10-15 | 2.82 | 2.98 | 0.14 | 4.93% | 2.77 | 3.12 | 1263314 | 38227 | 11.98% |
| 2024-10-14 | 2.83 | 2.84 | 0.02 | 0.71% | 2.75 | 2.86 | 299022 | 8433 | 2.84% |
| 2024-10-11 | 2.91 | 2.82 | -0.07 | -2.42% | 2.78 | 2.92 | 299167 | 8527 | 2.84% |
| 2024-10-10 | 2.90 | 2.89 | 0.00 | 0.00% | 2.85 | 3.02 | 331948 | 9700 | 3.15% |
| 2024-10-09 | 3.16 | 2.89 | -0.32 | -9.97% | 2.89 | 3.16 | 590449 | 17743 | 5.60% |
| 2024-10-08 | 3.32 | 3.21 | 0.19 | 6.29% | 3.00 | 3.32 | 778288 | 24648 | 7.38% |
| 2024-09-30 | 2.85 | 3.02 | 0.27 | 9.82% | 2.79 | 3.02 | 725433 | 21162 | 6.88% |
| 2024-09-27 | 2.67 | 2.75 | 0.11 | 4.17% | 2.64 | 2.80 | 463430 | 12569 | 4.40% |
| 2024-09-26 | 2.58 | 2.64 | 0.06 | 2.33% | 2.57 | 2.64 | 265742 | 6940 | 2.52% |
| 2024-09-25 | 2.57 | 2.58 | 0.02 | 0.78% | 2.56 | 2.65 | 319193 | 8313 | 3.03% |
| 2024-09-24 | 2.52 | 2.56 | 0.06 | 2.40% | 2.50 | 2.56 | 251526 | 6382 | 2.39% |
| 2024-09-23 | 2.49 | 2.50 | 0.01 | 0.40% | 2.47 | 2.52 | 148590 | 3715 | 1.41% |
| 2024-09-20 | 2.50 | 2.49 | 0.00 | 0.00% | 2.46 | 2.50 | 135010 | 3351 | 1.28% |
| 2024-09-19 | 2.45 | 2.49 | 0.06 | 2.47% | 2.43 | 2.51 | 180594 | 4479 | 1.71% |
| 2024-09-18 | 2.46 | 2.43 | -0.02 | -0.82% | 2.39 | 2.48 | 140671 | 3405 | 1.33% |
| 2024-09-13 | 2.52 | 2.45 | -0.09 | -3.54% | 2.45 | 2.52 | 252844 | 6263 | 2.40% |
| 2024-09-12 | 2.48 | 2.54 | 0.05 | 2.01% | 2.47 | 2.59 | 341086 | 8638 | 3.24% |
| 2024-09-11 | 2.51 | 2.49 | -0.04 | -1.58% | 2.47 | 2.53 | 170784 | 4264 | 1.62% |
| 2024-09-10 | 2.50 | 2.53 | 0.02 | 0.80% | 2.47 | 2.60 | 259080 | 6502 | 2.46% |
| 2024-09-09 | 2.47 | 2.51 | 0.04 | 1.62% | 2.42 | 2.57 | 347502 | 8697 | 3.30% |
| 2024-09-06 | 2.52 | 2.47 | -0.07 | -2.76% | 2.46 | 2.55 | 350127 | 8770 | 3.32% |
| 2024-09-05 | 2.56 | 2.54 | 0.02 | 0.79% | 2.51 | 2.58 | 436194 | 11067 | 4.14% |
| 2024-09-04 | 2.59 | 2.52 | -0.16 | -5.97% | 2.51 | 2.61 | 890732 | 22730 | 8.45% |
| 2024-09-03 | 2.68 | 2.68 | 0.24 | 9.84% | 2.63 | 2.68 | 735235 | 19691 | 6.97% |
| 2024-09-02 | 2.47 | 2.44 | -0.03 | -1.21% | 2.43 | 2.51 | 182124 | 4508 | 1.73% |
| 2024-08-30 | 2.41 | 2.47 | 0.04 | 1.65% | 2.39 | 2.49 | 254426 | 6243 | 2.41% |
| 2024-08-29 | 2.37 | 2.43 | 0.05 | 2.10% | 2.36 | 2.48 | 185996 | 4506 | 1.76% |
| 2024-08-28 | 2.35 | 2.38 | 0.03 | 1.28% | 2.34 | 2.40 | 110640 | 2631 | 1.05% |
| 2024-08-27 | 2.36 | 2.35 | -0.02 | -0.84% | 2.34 | 2.38 | 117850 | 2772 | 1.12% |
| 2024-08-26 | 2.35 | 2.37 | 0.03 | 1.28% | 2.34 | 2.39 | 155068 | 3671 | 1.47% |
| 2024-08-23 | 2.36 | 2.34 | -0.02 | -0.85% | 2.34 | 2.38 | 128206 | 3017 | 1.22% |
| 2024-08-22 | 2.35 | 2.36 | -0.02 | -0.84% | 2.35 | 2.39 | 175056 | 4142 | 1.66% |
| 2024-08-21 | 2.49 | 2.38 | -0.11 | -4.42% | 2.36 | 2.50 | 376298 | 9053 | 3.57% |
| 2024-08-20 | 2.53 | 2.49 | -0.04 | -1.58% | 2.46 | 2.56 | 299029 | 7473 | 2.84% |
| 2024-08-19 | 2.55 | 2.53 | -0.03 | -1.17% | 2.49 | 2.56 | 404451 | 10199 | 3.84% |
| 2024-08-16 | 2.65 | 2.56 | -0.16 | -5.88% | 2.55 | 2.68 | 907209 | 23502 | 8.59% |
| 2024-08-15 | 2.47 | 2.72 | 0.25 | 10.12% | 2.43 | 2.72 | 1112217 | 29500 | 10.54% |
| 2024-08-14 | 2.55 | 2.47 | -0.02 | -0.80% | 2.46 | 2.55 | 97806 | 2433 | 0.93% |
| 2024-08-13 | 2.47 | 2.49 | 0.00 | 0.00% | 2.44 | 2.50 | 95830 | 2370 | 0.91% |