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 | 3.67 | 3.67 | 0.00 | 0.00% | 3.62 | 3.75 | 142358 | 5251 | 3.19% |
| 2024-11-20 | 3.58 | 3.67 | 0.10 | 2.80% | 3.57 | 3.71 | 201323 | 7317 | 4.51% |
| 2024-11-19 | 3.50 | 3.57 | 0.00 | 0.00% | 3.45 | 3.71 | 263848 | 9453 | 5.91% |
| 2024-11-18 | 3.73 | 3.57 | 0.04 | 1.13% | 3.54 | 3.86 | 300947 | 11176 | 6.74% |
| 2024-11-15 | 3.79 | 3.53 | -0.31 | -8.07% | 3.53 | 3.84 | 219138 | 8008 | 4.91% |
| 2024-11-14 | 3.91 | 3.84 | -0.07 | -1.79% | 3.81 | 3.96 | 135595 | 5270 | 3.04% |
| 2024-11-13 | 3.85 | 3.91 | 0.04 | 1.03% | 3.78 | 3.93 | 140867 | 5436 | 3.16% |
| 2024-11-12 | 3.76 | 3.87 | 0.09 | 2.38% | 3.76 | 3.97 | 189768 | 7318 | 4.25% |
| 2024-11-11 | 3.77 | 3.78 | -0.08 | -2.07% | 3.71 | 3.86 | 180800 | 6832 | 4.05% |
| 2024-11-08 | 3.72 | 3.86 | 0.17 | 4.61% | 3.62 | 3.87 | 313673 | 11819 | 7.03% |
| 2024-11-07 | 3.53 | 3.69 | 0.14 | 3.94% | 3.48 | 3.74 | 202674 | 7375 | 4.54% |
| 2024-11-06 | 3.60 | 3.55 | -0.04 | -1.11% | 3.44 | 3.68 | 224210 | 7973 | 5.02% |
| 2024-11-05 | 3.64 | 3.59 | 0.01 | 0.28% | 3.53 | 3.68 | 164920 | 5922 | 3.70% |
| 2024-11-04 | 3.35 | 3.58 | 0.17 | 4.99% | 3.35 | 3.61 | 193318 | 6778 | 4.33% |
| 2024-11-01 | 3.71 | 3.41 | -0.25 | -6.83% | 3.38 | 3.77 | 293639 | 10348 | 6.58% |
| 2024-10-31 | 3.55 | 3.66 | 0.13 | 3.68% | 3.51 | 3.82 | 241256 | 8910 | 5.41% |
| 2024-10-30 | 3.40 | 3.53 | -0.08 | -2.22% | 3.31 | 3.66 | 272120 | 9616 | 6.10% |
| 2024-10-29 | 3.29 | 3.61 | 0.36 | 11.08% | 3.19 | 3.73 | 376379 | 12987 | 8.43% |
| 2024-10-28 | 3.06 | 3.25 | 0.20 | 6.56% | 3.06 | 3.25 | 248238 | 7875 | 5.56% |
| 2024-10-25 | 3.19 | 3.05 | -0.02 | -0.65% | 3.02 | 3.27 | 217034 | 6713 | 4.86% |
| 2024-10-24 | 3.02 | 3.07 | 0.17 | 5.86% | 2.97 | 3.13 | 288234 | 8778 | 6.46% |
| 2024-10-23 | 2.80 | 2.90 | 0.06 | 2.11% | 2.80 | 3.09 | 233443 | 6887 | 5.23% |
| 2024-10-22 | 2.61 | 2.84 | 0.20 | 7.58% | 2.59 | 2.85 | 248341 | 6839 | 5.57% |
| 2024-10-21 | 2.63 | 2.64 | 0.06 | 2.33% | 2.58 | 2.68 | 141137 | 3710 | 3.16% |
| 2024-10-18 | 2.50 | 2.58 | 0.06 | 2.38% | 2.50 | 2.62 | 159254 | 4087 | 3.57% |
| 2024-10-17 | 2.61 | 2.52 | -0.05 | -1.95% | 2.50 | 2.62 | 127152 | 3229 | 2.85% |
| 2024-10-16 | 2.63 | 2.57 | -0.10 | -3.75% | 2.53 | 2.70 | 148246 | 3877 | 3.32% |
| 2024-10-15 | 2.81 | 2.67 | -0.15 | -5.32% | 2.65 | 2.82 | 179468 | 4878 | 4.02% |
| 2024-10-14 | 2.75 | 2.82 | 0.02 | 0.71% | 2.72 | 2.87 | 181671 | 5071 | 4.07% |
| 2024-10-11 | 2.61 | 2.80 | 0.14 | 5.26% | 2.61 | 2.85 | 266412 | 7418 | 5.97% |
| 2024-10-10 | 2.56 | 2.66 | 0.11 | 4.31% | 2.55 | 2.79 | 244849 | 6585 | 5.49% |
| 2024-10-09 | 2.75 | 2.55 | -0.36 | -12.37% | 2.55 | 2.81 | 285792 | 7710 | 6.40% |
| 2024-10-08 | 3.00 | 2.91 | 0.23 | 8.58% | 2.75 | 3.13 | 412232 | 12030 | 9.24% |
| 2024-09-30 | 2.40 | 2.68 | 0.27 | 11.20% | 2.40 | 2.75 | 354412 | 9084 | 7.94% |
| 2024-09-27 | 2.37 | 2.41 | 0.05 | 2.12% | 2.36 | 2.51 | 229537 | 5561 | 5.14% |
| 2024-09-26 | 2.34 | 2.36 | 0.01 | 0.43% | 2.33 | 2.41 | 147057 | 3472 | 3.30% |
| 2024-09-25 | 2.45 | 2.35 | -0.04 | -1.67% | 2.34 | 2.48 | 130228 | 3147 | 2.92% |
| 2024-09-24 | 2.31 | 2.39 | 0.04 | 1.70% | 2.27 | 2.42 | 117548 | 2752 | 2.63% |
| 2024-09-23 | 2.20 | 2.35 | 0.15 | 6.82% | 2.18 | 2.37 | 123902 | 2805 | 2.78% |
| 2024-09-20 | 2.29 | 2.20 | -0.09 | -3.93% | 2.18 | 2.30 | 97396 | 2171 | 2.18% |
| 2024-09-19 | 2.21 | 2.29 | 0.09 | 4.09% | 2.20 | 2.33 | 126920 | 2893 | 2.84% |
| 2024-09-18 | 2.23 | 2.20 | -0.12 | -5.17% | 2.16 | 2.25 | 131328 | 2895 | 2.94% |
| 2024-09-13 | 2.41 | 2.32 | -0.08 | -3.33% | 2.29 | 2.45 | 143251 | 3371 | 3.21% |
| 2024-09-12 | 2.53 | 2.40 | -0.09 | -3.61% | 2.40 | 2.55 | 118449 | 2930 | 2.65% |
| 2024-09-11 | 2.47 | 2.49 | 0.00 | 0.00% | 2.44 | 2.55 | 99904 | 2488 | 2.24% |
| 2024-09-10 | 2.45 | 2.49 | 0.00 | 0.00% | 2.38 | 2.54 | 169729 | 4178 | 3.80% |
| 2024-09-09 | 2.55 | 2.49 | -0.06 | -2.35% | 2.41 | 2.69 | 274538 | 6965 | 6.15% |
| 2024-09-06 | 2.41 | 2.55 | 0.15 | 6.25% | 2.41 | 2.57 | 252487 | 6305 | 5.66% |
| 2024-09-05 | 2.32 | 2.40 | 0.09 | 3.90% | 2.23 | 2.40 | 189726 | 4436 | 4.25% |
| 2024-09-04 | 2.50 | 2.31 | -0.19 | -7.60% | 2.26 | 2.58 | 365662 | 8864 | 8.19% |
| 2024-09-03 | 2.43 | 2.50 | 0.18 | 7.76% | 2.42 | 2.62 | 312955 | 7865 | 7.01% |
| 2024-09-02 | 2.21 | 2.32 | 0.09 | 4.04% | 2.16 | 2.35 | 208304 | 4713 | 4.67% |
| 2024-08-30 | 2.16 | 2.23 | 0.07 | 3.24% | 2.16 | 2.28 | 155172 | 3466 | 3.48% |
| 2024-08-29 | 2.11 | 2.16 | 0.01 | 0.47% | 2.05 | 2.18 | 140956 | 2987 | 3.16% |
| 2024-08-28 | 2.11 | 2.15 | 0.06 | 2.87% | 2.08 | 2.27 | 216056 | 4690 | 4.84% |
| 2024-08-27 | 2.03 | 2.09 | 0.07 | 3.47% | 2.01 | 2.11 | 154290 | 3178 | 3.46% |
| 2024-08-26 | 2.11 | 2.02 | -0.08 | -3.81% | 1.98 | 2.17 | 210668 | 4394 | 4.72% |
| 2024-08-23 | 2.35 | 2.10 | -0.36 | -14.63% | 2.09 | 2.37 | 308912 | 6851 | 6.92% |
| 2024-08-22 | 2.51 | 2.46 | -0.03 | -1.20% | 2.39 | 2.59 | 247134 | 6117 | 5.53% |
| 2024-08-21 | 2.34 | 2.49 | 0.14 | 5.96% | 2.33 | 2.56 | 272529 | 6752 | 6.10% |
| 2024-08-20 | 2.24 | 2.35 | 0.09 | 3.98% | 2.24 | 2.42 | 242858 | 5696 | 5.44% |
| 2024-08-19 | 2.25 | 2.26 | 0.08 | 3.67% | 2.17 | 2.31 | 182689 | 4099 | 4.09% |
| 2024-08-16 | 2.26 | 2.18 | -0.11 | -4.80% | 2.15 | 2.35 | 220769 | 4943 | 4.94% |
| 2024-08-15 | 2.17 | 2.29 | 0.11 | 5.05% | 2.08 | 2.40 | 363910 | 8075 | 8.15% |
| 2024-08-14 | 2.18 | 2.18 | -0.10 | -4.39% | 2.12 | 2.39 | 410469 | 9174 | 9.19% |
| 2024-08-13 | 2.37 | 2.28 | -0.20 | -8.06% | 2.19 | 2.64 | 569884 | 13792 | 12.76% |