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 | 3.86 | 4.06 | 0.19 | 4.91% | 3.82 | 4.06 | 1013329 | 40202 | 10.03% |
| 2024-12-02 | 3.76 | 3.87 | 0.12 | 3.20% | 3.74 | 3.90 | 720241 | 27703 | 7.13% |
| 2024-11-29 | 3.72 | 3.75 | 0.01 | 0.27% | 3.63 | 3.79 | 633083 | 23543 | 6.26% |
| 2024-11-28 | 3.82 | 3.74 | -0.14 | -3.61% | 3.72 | 3.88 | 726513 | 27567 | 7.19% |
| 2024-11-27 | 3.57 | 3.88 | 0.27 | 7.48% | 3.45 | 3.92 | 1156091 | 43207 | 11.44% |
| 2024-11-26 | 3.71 | 3.61 | -0.16 | -4.24% | 3.59 | 3.88 | 813668 | 30128 | 8.05% |
| 2024-11-25 | 3.87 | 3.77 | 0.22 | 6.20% | 3.63 | 4.08 | 1037118 | 39017 | 10.26% |
| 2024-11-22 | 3.60 | 3.55 | -0.08 | -2.20% | 3.52 | 3.79 | 666850 | 24402 | 6.60% |
| 2024-11-21 | 3.65 | 3.63 | -0.04 | -1.09% | 3.57 | 3.70 | 515272 | 18673 | 5.10% |
| 2024-11-20 | 3.41 | 3.67 | 0.25 | 7.31% | 3.39 | 3.70 | 752214 | 27074 | 7.44% |
| 2024-11-19 | 3.34 | 3.42 | 0.12 | 3.64% | 3.26 | 3.42 | 503364 | 16797 | 4.98% |
| 2024-11-18 | 3.55 | 3.30 | -0.24 | -6.78% | 3.26 | 3.62 | 653890 | 22073 | 6.47% |
| 2024-11-15 | 3.60 | 3.54 | -0.15 | -4.07% | 3.54 | 3.78 | 653392 | 23886 | 6.46% |
| 2024-11-14 | 3.73 | 3.69 | -0.11 | -2.89% | 3.65 | 3.95 | 857678 | 32425 | 8.49% |
| 2024-11-13 | 3.89 | 3.80 | -0.09 | -2.31% | 3.70 | 3.99 | 963817 | 36696 | 9.54% |
| 2024-11-12 | 3.83 | 3.89 | 0.05 | 1.30% | 3.76 | 4.20 | 1486388 | 59216 | 14.71% |
| 2024-11-11 | 3.85 | 3.84 | -0.06 | -1.54% | 3.79 | 3.99 | 964370 | 37224 | 9.54% |
| 2024-11-08 | 3.75 | 3.90 | 0.20 | 5.41% | 3.65 | 4.05 | 1450283 | 55772 | 14.35% |
| 2024-11-07 | 3.43 | 3.70 | 0.23 | 6.63% | 3.41 | 3.82 | 1173431 | 42706 | 11.61% |
| 2024-11-06 | 3.46 | 3.47 | 0.00 | 0.00% | 3.38 | 3.57 | 768009 | 26746 | 7.60% |
| 2024-11-05 | 3.13 | 3.47 | 0.33 | 10.51% | 3.12 | 3.51 | 937314 | 31607 | 9.27% |
| 2024-11-04 | 3.06 | 3.14 | 0.03 | 0.96% | 3.05 | 3.15 | 468499 | 14600 | 4.64% |
| 2024-11-01 | 3.39 | 3.11 | -0.33 | -9.59% | 3.10 | 3.49 | 784992 | 25304 | 7.77% |
| 2024-10-31 | 3.38 | 3.44 | 0.06 | 1.78% | 3.36 | 3.49 | 540724 | 18574 | 5.35% |
| 2024-10-30 | 3.30 | 3.38 | 0.01 | 0.30% | 3.30 | 3.44 | 561594 | 18919 | 5.56% |
| 2024-10-29 | 3.56 | 3.37 | -0.11 | -3.16% | 3.37 | 3.69 | 792920 | 27812 | 7.85% |
| 2024-10-28 | 3.32 | 3.48 | 0.13 | 3.88% | 3.32 | 3.48 | 652853 | 22415 | 6.46% |
| 2024-10-25 | 3.33 | 3.35 | -0.04 | -1.18% | 3.33 | 3.44 | 540733 | 18236 | 5.35% |
| 2024-10-24 | 3.37 | 3.39 | -0.03 | -0.88% | 3.28 | 3.50 | 606568 | 20448 | 6.00% |
| 2024-10-23 | 3.31 | 3.42 | 0.09 | 2.70% | 3.26 | 3.65 | 885820 | 30601 | 8.76% |
| 2024-10-22 | 3.31 | 3.33 | -0.01 | -0.30% | 3.25 | 3.37 | 484737 | 16008 | 4.80% |
| 2024-10-21 | 3.19 | 3.34 | 0.17 | 5.36% | 3.17 | 3.39 | 696756 | 22864 | 6.89% |
| 2024-10-18 | 3.01 | 3.17 | 0.13 | 4.28% | 2.98 | 3.26 | 549247 | 17133 | 5.43% |
| 2024-10-17 | 3.06 | 3.04 | -0.01 | -0.33% | 3.03 | 3.16 | 399855 | 12397 | 3.96% |
| 2024-10-16 | 3.01 | 3.05 | -0.04 | -1.29% | 3.00 | 3.11 | 316527 | 9669 | 3.13% |
| 2024-10-15 | 3.14 | 3.09 | -0.07 | -2.22% | 3.08 | 3.21 | 466069 | 14646 | 4.61% |
| 2024-10-14 | 3.05 | 3.16 | 0.16 | 5.33% | 2.96 | 3.16 | 527430 | 16219 | 5.22% |
| 2024-10-11 | 3.17 | 3.00 | -0.22 | -6.83% | 2.96 | 3.19 | 626098 | 19063 | 6.19% |
| 2024-10-10 | 3.30 | 3.22 | 0.05 | 1.58% | 3.19 | 3.44 | 767110 | 25306 | 7.59% |
| 2024-10-09 | 3.64 | 3.17 | -0.75 | -19.13% | 3.16 | 3.66 | 1243243 | 42989 | 13.67% |
| 2024-10-08 | 3.96 | 3.92 | 0.62 | 18.79% | 3.44 | 3.96 | 1457490 | 54634 | 16.03% |
| 2024-09-30 | 2.91 | 3.30 | 0.50 | 17.86% | 2.88 | 3.32 | 1048862 | 32607 | 11.53% |
| 2024-09-27 | 2.66 | 2.80 | 0.17 | 6.46% | 2.64 | 2.90 | 644088 | 17795 | 7.08% |
| 2024-09-26 | 2.53 | 2.63 | 0.08 | 3.14% | 2.52 | 2.63 | 357145 | 9224 | 3.93% |
| 2024-09-25 | 2.52 | 2.55 | 0.04 | 1.59% | 2.51 | 2.61 | 445044 | 11418 | 4.89% |
| 2024-09-24 | 2.43 | 2.51 | 0.08 | 3.29% | 2.41 | 2.52 | 386784 | 9556 | 4.25% |
| 2024-09-23 | 2.43 | 2.43 | 0.01 | 0.41% | 2.40 | 2.44 | 181649 | 4412 | 2.00% |
| 2024-09-20 | 2.40 | 2.42 | 0.03 | 1.26% | 2.37 | 2.42 | 207630 | 4982 | 2.28% |
| 2024-09-19 | 2.31 | 2.39 | 0.10 | 4.37% | 2.29 | 2.40 | 251717 | 5938 | 2.77% |
| 2024-09-18 | 2.33 | 2.29 | -0.03 | -1.29% | 2.25 | 2.36 | 194619 | 4449 | 2.14% |
| 2024-09-13 | 2.40 | 2.32 | -0.07 | -2.93% | 2.32 | 2.41 | 189587 | 4466 | 2.08% |
| 2024-09-12 | 2.38 | 2.39 | -0.02 | -0.83% | 2.38 | 2.45 | 200146 | 4835 | 2.20% |
| 2024-09-11 | 2.45 | 2.41 | -0.07 | -2.82% | 2.38 | 2.46 | 225300 | 5433 | 2.48% |
| 2024-09-10 | 2.48 | 2.48 | 0.01 | 0.40% | 2.39 | 2.50 | 307694 | 7506 | 3.38% |
| 2024-09-09 | 2.39 | 2.47 | 0.08 | 3.35% | 2.35 | 2.56 | 380725 | 9413 | 4.19% |
| 2024-09-06 | 2.47 | 2.39 | -0.06 | -2.45% | 2.38 | 2.50 | 270504 | 6572 | 2.97% |
| 2024-09-05 | 2.39 | 2.45 | 0.05 | 2.08% | 2.37 | 2.49 | 307818 | 7515 | 3.38% |
| 2024-09-04 | 2.42 | 2.40 | -0.04 | -1.64% | 2.38 | 2.48 | 222852 | 5373 | 2.45% |
| 2024-09-03 | 2.41 | 2.44 | 0.03 | 1.24% | 2.38 | 2.45 | 243236 | 5901 | 2.67% |
| 2024-09-02 | 2.49 | 2.41 | -0.06 | -2.43% | 2.39 | 2.52 | 299833 | 7340 | 3.30% |
| 2024-08-30 | 2.36 | 2.47 | 0.12 | 5.11% | 2.35 | 2.55 | 480232 | 11800 | 5.28% |
| 2024-08-29 | 2.29 | 2.35 | 0.05 | 2.17% | 2.27 | 2.40 | 264899 | 6209 | 2.91% |
| 2024-08-28 | 2.30 | 2.30 | -0.05 | -2.13% | 2.27 | 2.36 | 274386 | 6343 | 3.02% |
| 2024-08-27 | 2.37 | 2.35 | -0.03 | -1.26% | 2.31 | 2.45 | 334418 | 7910 | 3.68% |
| 2024-08-26 | 2.30 | 2.38 | 0.04 | 1.71% | 2.23 | 2.45 | 374946 | 8847 | 4.12% |