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 | 3.29 | 3.32 | 0.03 | 0.91% | 3.22 | 3.34 | 572979 | 18754 | 4.20% |
| 2024-11-20 | 3.19 | 3.29 | 0.11 | 3.46% | 3.17 | 3.36 | 693988 | 22768 | 5.08% |
| 2024-11-19 | 3.24 | 3.18 | -0.13 | -3.93% | 3.10 | 3.26 | 909289 | 28784 | 6.66% |
| 2024-11-18 | 3.12 | 3.31 | 0.23 | 7.47% | 3.09 | 3.39 | 1300393 | 42573 | 9.52% |
| 2024-11-15 | 3.20 | 3.08 | -0.13 | -4.05% | 3.06 | 3.21 | 490943 | 15439 | 3.60% |
| 2024-11-14 | 3.33 | 3.21 | -0.10 | -3.02% | 3.20 | 3.39 | 463996 | 15145 | 3.40% |
| 2024-11-13 | 3.41 | 3.31 | -0.20 | -5.70% | 3.27 | 3.44 | 953323 | 31916 | 6.98% |
| 2024-11-12 | 3.39 | 3.51 | 0.12 | 3.54% | 3.39 | 3.67 | 1485556 | 52762 | 10.88% |
| 2024-11-11 | 3.46 | 3.39 | -0.02 | -0.59% | 3.31 | 3.52 | 887996 | 30011 | 6.50% |
| 2024-11-08 | 3.46 | 3.41 | 0.04 | 1.19% | 3.33 | 3.55 | 1533980 | 52444 | 11.23% |
| 2024-11-07 | 3.06 | 3.37 | 0.31 | 10.13% | 3.03 | 3.37 | 1166419 | 37723 | 8.54% |
| 2024-11-06 | 3.05 | 3.06 | 0.01 | 0.33% | 3.03 | 3.10 | 426277 | 13058 | 3.12% |
| 2024-11-05 | 3.02 | 3.05 | 0.03 | 0.99% | 3.01 | 3.06 | 482352 | 14640 | 3.53% |
| 2024-11-04 | 3.00 | 3.02 | 0.00 | 0.00% | 2.97 | 3.04 | 280011 | 8424 | 2.05% |
| 2024-11-01 | 3.09 | 3.02 | -0.08 | -2.58% | 3.00 | 3.14 | 499587 | 15255 | 3.66% |
| 2024-10-31 | 3.12 | 3.10 | -0.04 | -1.27% | 3.07 | 3.14 | 535799 | 16587 | 3.92% |
| 2024-10-30 | 3.05 | 3.14 | 0.09 | 2.95% | 3.04 | 3.19 | 521864 | 16318 | 3.82% |
| 2024-10-29 | 3.19 | 3.05 | -0.14 | -4.39% | 3.03 | 3.23 | 614648 | 19101 | 4.50% |
| 2024-10-28 | 3.12 | 3.19 | 0.08 | 2.57% | 3.09 | 3.19 | 511847 | 16168 | 3.75% |
| 2024-10-25 | 3.07 | 3.11 | 0.05 | 1.63% | 3.05 | 3.12 | 460889 | 14264 | 3.38% |
| 2024-10-24 | 3.03 | 3.06 | 0.01 | 0.33% | 3.02 | 3.13 | 358446 | 11007 | 2.62% |
| 2024-10-23 | 3.06 | 3.05 | -0.01 | -0.33% | 3.03 | 3.12 | 426406 | 13089 | 3.12% |
| 2024-10-22 | 3.05 | 3.06 | 0.00 | 0.00% | 3.01 | 3.07 | 411501 | 12509 | 3.01% |
| 2024-10-21 | 3.13 | 3.06 | -0.07 | -2.24% | 3.03 | 3.17 | 643295 | 19771 | 4.71% |
| 2024-10-18 | 2.99 | 3.13 | 0.12 | 3.99% | 2.99 | 3.21 | 1018232 | 31727 | 7.46% |
| 2024-10-17 | 2.94 | 3.01 | 0.07 | 2.38% | 2.89 | 3.05 | 605435 | 17980 | 4.43% |
| 2024-10-16 | 2.87 | 2.94 | 0.01 | 0.34% | 2.85 | 3.00 | 357385 | 10513 | 2.62% |
| 2024-10-15 | 3.05 | 2.93 | -0.17 | -5.48% | 2.92 | 3.06 | 738717 | 22150 | 5.41% |
| 2024-10-14 | 2.98 | 3.10 | 0.18 | 6.16% | 2.90 | 3.13 | 912200 | 27719 | 6.68% |
| 2024-10-11 | 2.92 | 2.92 | 0.00 | 0.00% | 2.74 | 3.02 | 954522 | 27404 | 6.99% |
| 2024-10-10 | 3.05 | 2.92 | -0.10 | -3.31% | 2.87 | 3.18 | 1322762 | 39875 | 9.69% |
| 2024-10-09 | 3.20 | 3.02 | -0.17 | -5.33% | 2.98 | 3.33 | 1537386 | 48787 | 11.26% |
| 2024-10-08 | 3.19 | 3.19 | 0.29 | 10.00% | 3.02 | 3.19 | 1269060 | 39982 | 9.29% |
| 2024-09-30 | 2.72 | 2.90 | 0.26 | 9.85% | 2.68 | 2.90 | 772633 | 21883 | 5.66% |
| 2024-09-27 | 2.57 | 2.64 | 0.08 | 3.13% | 2.57 | 2.72 | 458346 | 12095 | 3.36% |
| 2024-09-26 | 2.47 | 2.56 | 0.09 | 3.64% | 2.45 | 2.56 | 278026 | 6987 | 2.04% |
| 2024-09-25 | 2.45 | 2.47 | 0.05 | 2.07% | 2.43 | 2.52 | 351373 | 8725 | 2.57% |
| 2024-09-24 | 2.33 | 2.42 | 0.11 | 4.76% | 2.31 | 2.42 | 322830 | 7645 | 2.36% |
| 2024-09-23 | 2.35 | 2.31 | -0.04 | -1.70% | 2.30 | 2.39 | 253952 | 5922 | 1.86% |
| 2024-09-20 | 2.38 | 2.35 | -0.02 | -0.84% | 2.33 | 2.38 | 139575 | 3274 | 1.02% |
| 2024-09-19 | 2.31 | 2.37 | 0.07 | 3.04% | 2.30 | 2.38 | 185639 | 4357 | 1.36% |
| 2024-09-18 | 2.36 | 2.30 | -0.07 | -2.95% | 2.27 | 2.38 | 183385 | 4225 | 1.34% |
| 2024-09-13 | 2.38 | 2.37 | 0.01 | 0.42% | 2.35 | 2.41 | 140444 | 3349 | 1.03% |
| 2024-09-12 | 2.36 | 2.36 | 0.00 | 0.00% | 2.34 | 2.41 | 105020 | 2501 | 0.77% |
| 2024-09-11 | 2.38 | 2.36 | -0.03 | -1.26% | 2.32 | 2.39 | 169062 | 3971 | 1.24% |
| 2024-09-10 | 2.43 | 2.39 | -0.03 | -1.24% | 2.36 | 2.45 | 183083 | 4372 | 1.34% |
| 2024-09-09 | 2.37 | 2.42 | 0.03 | 1.26% | 2.37 | 2.47 | 241064 | 5874 | 1.77% |
| 2024-09-06 | 2.44 | 2.39 | -0.06 | -2.45% | 2.37 | 2.47 | 199391 | 4805 | 1.46% |
| 2024-09-05 | 2.38 | 2.45 | 0.06 | 2.51% | 2.38 | 2.47 | 228533 | 5579 | 1.67% |
| 2024-09-04 | 2.38 | 2.39 | 0.00 | 0.00% | 2.38 | 2.44 | 185333 | 4451 | 1.36% |
| 2024-09-03 | 2.37 | 2.39 | 0.00 | 0.00% | 2.36 | 2.42 | 166272 | 3965 | 1.22% |
| 2024-09-02 | 2.40 | 2.39 | -0.03 | -1.24% | 2.37 | 2.46 | 353552 | 8491 | 2.59% |
| 2024-08-30 | 2.30 | 2.42 | 0.12 | 5.22% | 2.29 | 2.52 | 535440 | 12973 | 3.92% |
| 2024-08-29 | 2.28 | 2.30 | 0.01 | 0.44% | 2.26 | 2.31 | 153083 | 3504 | 1.12% |
| 2024-08-28 | 2.25 | 2.29 | 0.04 | 1.78% | 2.22 | 2.31 | 185882 | 4230 | 1.36% |
| 2024-08-27 | 2.27 | 2.25 | -0.02 | -0.88% | 2.23 | 2.31 | 145979 | 3308 | 1.07% |
| 2024-08-26 | 2.20 | 2.27 | 0.06 | 2.71% | 2.18 | 2.28 | 159933 | 3594 | 1.17% |
| 2024-08-23 | 2.28 | 2.21 | -0.07 | -3.07% | 2.20 | 2.28 | 178727 | 3982 | 1.31% |
| 2024-08-22 | 2.33 | 2.28 | -0.05 | -2.15% | 2.28 | 2.40 | 245078 | 5712 | 1.80% |
| 2024-08-21 | 2.35 | 2.33 | -0.03 | -1.27% | 2.30 | 2.36 | 165404 | 3847 | 1.21% |
| 2024-08-20 | 2.35 | 2.36 | 0.00 | 0.00% | 2.34 | 2.38 | 138900 | 3271 | 1.02% |
| 2024-08-19 | 2.37 | 2.36 | 0.00 | 0.00% | 2.33 | 2.41 | 219811 | 5202 | 1.61% |
| 2024-08-16 | 2.34 | 2.36 | 0.02 | 0.85% | 2.32 | 2.37 | 178057 | 4191 | 1.31% |
| 2024-08-15 | 2.31 | 2.34 | 0.02 | 0.86% | 2.30 | 2.37 | 154636 | 3614 | 1.13% |
| 2024-08-14 | 2.33 | 2.32 | 0.00 | 0.00% | 2.28 | 2.33 | 100573 | 2323 | 0.74% |
| 2024-08-13 | 2.31 | 2.32 | 0.00 | 0.00% | 2.28 | 2.32 | 159465 | 3669 | 1.17% |