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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 4.00 | 4.32 | 0.39 | 9.92% | 3.90 | 4.32 | 900360 | 37024 | 8.63% |
| 2024-12-02 | 3.75 | 3.93 | 0.21 | 5.65% | 3.75 | 3.99 | 814788 | 31629 | 7.81% |
| 2024-11-29 | 3.54 | 3.72 | 0.17 | 4.79% | 3.50 | 3.78 | 531806 | 19426 | 5.10% |
| 2024-11-28 | 3.53 | 3.55 | 0.02 | 0.57% | 3.51 | 3.62 | 247919 | 8873 | 2.38% |
| 2024-11-27 | 3.50 | 3.53 | -0.01 | -0.28% | 3.40 | 3.53 | 237666 | 8216 | 2.28% |
| 2024-11-26 | 3.62 | 3.54 | -0.08 | -2.21% | 3.52 | 3.64 | 178404 | 6367 | 1.71% |
| 2024-11-25 | 3.52 | 3.62 | 0.09 | 2.55% | 3.44 | 3.64 | 304397 | 10814 | 2.92% |
| 2024-11-22 | 3.68 | 3.53 | -0.19 | -5.11% | 3.52 | 3.72 | 356342 | 12925 | 3.42% |
| 2024-11-21 | 3.73 | 3.72 | -0.06 | -1.59% | 3.67 | 3.81 | 394117 | 14626 | 3.78% |
| 2024-11-20 | 3.59 | 3.78 | 0.16 | 4.42% | 3.56 | 3.79 | 515246 | 19098 | 4.94% |
| 2024-11-19 | 3.41 | 3.62 | 0.18 | 5.23% | 3.40 | 3.67 | 426301 | 15180 | 4.09% |
| 2024-11-18 | 3.48 | 3.44 | -0.04 | -1.15% | 3.41 | 3.65 | 305740 | 10688 | 2.93% |
| 2024-11-15 | 3.58 | 3.48 | -0.13 | -3.60% | 3.47 | 3.63 | 313566 | 11153 | 3.01% |
| 2024-11-14 | 3.73 | 3.61 | -0.09 | -2.43% | 3.60 | 3.80 | 323667 | 11987 | 3.10% |
| 2024-11-13 | 3.68 | 3.70 | -0.02 | -0.54% | 3.57 | 3.73 | 371575 | 13567 | 3.56% |
| 2024-11-12 | 3.87 | 3.72 | -0.15 | -3.88% | 3.68 | 3.89 | 585535 | 22060 | 5.61% |
| 2024-11-11 | 3.91 | 3.87 | -0.10 | -2.52% | 3.72 | 3.97 | 753666 | 28879 | 7.23% |
| 2024-11-08 | 3.90 | 3.97 | -0.12 | -2.93% | 3.86 | 4.14 | 1101833 | 43681 | 10.56% |
| 2024-11-07 | 3.99 | 4.09 | 0.26 | 6.79% | 3.88 | 4.21 | 1811158 | 74272 | 17.37% |
| 2024-11-06 | 3.47 | 3.83 | 0.35 | 10.06% | 3.43 | 3.83 | 1309268 | 47781 | 12.55% |
| 2024-11-05 | 3.39 | 3.48 | 0.14 | 4.19% | 3.25 | 3.65 | 1233718 | 42134 | 11.83% |
| 2024-11-04 | 3.05 | 3.34 | 0.30 | 9.87% | 3.05 | 3.34 | 364680 | 11999 | 3.50% |
| 2024-11-01 | 3.27 | 3.04 | -0.25 | -7.60% | 3.03 | 3.27 | 537303 | 16732 | 5.15% |
| 2024-10-31 | 3.16 | 3.29 | 0.12 | 3.79% | 3.15 | 3.33 | 483479 | 15719 | 4.64% |
| 2024-10-30 | 3.14 | 3.17 | 0.03 | 0.96% | 3.11 | 3.20 | 237011 | 7475 | 2.27% |
| 2024-10-29 | 3.26 | 3.14 | -0.09 | -2.79% | 3.14 | 3.28 | 363104 | 11637 | 3.48% |
| 2024-10-28 | 3.10 | 3.23 | 0.10 | 3.19% | 3.08 | 3.24 | 454999 | 14477 | 4.36% |
| 2024-10-25 | 3.11 | 3.13 | 0.01 | 0.32% | 3.09 | 3.19 | 384324 | 12066 | 3.69% |
| 2024-10-24 | 3.17 | 3.12 | -0.06 | -1.89% | 3.09 | 3.18 | 224431 | 7012 | 2.15% |
| 2024-10-23 | 3.15 | 3.18 | 0.02 | 0.63% | 3.12 | 3.22 | 326210 | 10366 | 3.13% |
| 2024-10-22 | 3.09 | 3.16 | 0.07 | 2.27% | 3.06 | 3.25 | 391121 | 12366 | 3.75% |
| 2024-10-21 | 3.11 | 3.09 | -0.02 | -0.64% | 3.07 | 3.13 | 371608 | 11494 | 3.56% |
| 2024-10-18 | 2.98 | 3.11 | 0.16 | 5.42% | 2.96 | 3.18 | 509441 | 15691 | 4.88% |
| 2024-10-17 | 2.97 | 2.95 | -0.01 | -0.34% | 2.93 | 3.02 | 267754 | 7938 | 2.57% |
| 2024-10-16 | 2.89 | 2.96 | 0.03 | 1.02% | 2.85 | 3.03 | 277389 | 8202 | 2.66% |
| 2024-10-15 | 2.99 | 2.93 | -0.06 | -2.01% | 2.92 | 3.05 | 270657 | 8021 | 2.60% |
| 2024-10-14 | 2.92 | 2.99 | 0.11 | 3.82% | 2.84 | 2.99 | 259484 | 7581 | 2.49% |
| 2024-10-11 | 3.05 | 2.88 | -0.18 | -5.88% | 2.83 | 3.05 | 317239 | 9276 | 3.04% |
| 2024-10-10 | 3.03 | 3.06 | -0.02 | -0.65% | 2.98 | 3.12 | 384116 | 11762 | 3.68% |
| 2024-10-09 | 3.36 | 3.08 | -0.34 | -9.94% | 3.08 | 3.36 | 622239 | 19564 | 5.97% |
| 2024-10-08 | 3.53 | 3.42 | 0.21 | 6.54% | 3.21 | 3.53 | 967202 | 32553 | 9.27% |
| 2024-09-30 | 3.10 | 3.21 | 0.26 | 8.81% | 2.95 | 3.24 | 976226 | 30436 | 9.36% |
| 2024-09-27 | 2.85 | 2.95 | 0.13 | 4.61% | 2.81 | 2.98 | 799585 | 23134 | 7.67% |
| 2024-09-26 | 2.77 | 2.82 | 0.03 | 1.08% | 2.72 | 2.83 | 496109 | 13804 | 4.76% |
| 2024-09-25 | 2.77 | 2.79 | 0.01 | 0.36% | 2.74 | 2.86 | 666726 | 18695 | 6.39% |
| 2024-09-24 | 2.69 | 2.78 | 0.04 | 1.46% | 2.64 | 2.82 | 622078 | 16911 | 5.96% |
| 2024-09-23 | 2.72 | 2.74 | 0.00 | 0.00% | 2.65 | 2.79 | 399915 | 10900 | 3.83% |
| 2024-09-20 | 2.80 | 2.74 | -0.08 | -2.84% | 2.71 | 2.80 | 540753 | 14811 | 5.19% |
| 2024-09-19 | 2.68 | 2.82 | 0.13 | 4.83% | 2.62 | 2.96 | 880959 | 24401 | 8.45% |
| 2024-09-18 | 2.58 | 2.69 | 0.08 | 3.07% | 2.53 | 2.74 | 457328 | 12101 | 4.39% |
| 2024-09-13 | 2.67 | 2.61 | -0.11 | -4.04% | 2.60 | 2.70 | 487682 | 12847 | 4.68% |
| 2024-09-12 | 2.66 | 2.72 | 0.14 | 5.43% | 2.66 | 2.84 | 886126 | 24326 | 8.50% |
| 2024-09-11 | 2.58 | 2.58 | -0.02 | -0.77% | 2.54 | 2.59 | 236896 | 6074 | 2.27% |
| 2024-09-10 | 2.66 | 2.60 | -0.02 | -0.76% | 2.55 | 2.69 | 372041 | 9614 | 3.57% |
| 2024-09-09 | 2.54 | 2.62 | -0.03 | -1.13% | 2.54 | 2.70 | 503567 | 13263 | 4.83% |
| 2024-09-06 | 2.69 | 2.65 | 0.00 | 0.00% | 2.63 | 2.84 | 894725 | 24323 | 8.58% |
| 2024-09-05 | 2.65 | 2.65 | -0.10 | -3.64% | 2.54 | 2.75 | 875570 | 22962 | 8.40% |
| 2024-09-04 | 2.66 | 2.75 | 0.15 | 5.77% | 2.58 | 2.86 | 1489486 | 40442 | 14.28% |
| 2024-09-03 | 2.36 | 2.60 | 0.24 | 10.17% | 2.34 | 2.60 | 409820 | 10418 | 3.93% |
| 2024-09-02 | 2.40 | 2.36 | -0.03 | -1.26% | 2.35 | 2.45 | 236560 | 5670 | 2.27% |
| 2024-08-30 | 2.34 | 2.39 | 0.05 | 2.14% | 2.34 | 2.43 | 313451 | 7488 | 3.01% |
| 2024-08-29 | 2.32 | 2.34 | 0.02 | 0.86% | 2.28 | 2.36 | 309617 | 7201 | 2.97% |
| 2024-08-28 | 2.28 | 2.32 | 0.01 | 0.43% | 2.21 | 2.38 | 423326 | 9674 | 4.06% |
| 2024-08-27 | 2.37 | 2.31 | -0.07 | -2.94% | 2.31 | 2.53 | 442981 | 10562 | 4.25% |
| 2024-08-26 | 2.44 | 2.38 | -0.06 | -2.46% | 2.34 | 2.44 | 388699 | 9214 | 3.73% |