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 | 3.26 | 3.26 | 0.01 | 0.31% | 3.19 | 3.26 | 230668 | 7450 | 1.66% |
| 2024-12-02 | 3.10 | 3.25 | 0.17 | 5.52% | 3.08 | 3.25 | 316774 | 10087 | 2.28% |
| 2024-11-29 | 3.09 | 3.08 | 0.00 | 0.00% | 2.99 | 3.12 | 243163 | 7428 | 1.75% |
| 2024-11-28 | 3.00 | 3.08 | 0.05 | 1.65% | 2.99 | 3.11 | 246817 | 7583 | 1.77% |
| 2024-11-27 | 2.98 | 3.03 | 0.07 | 2.36% | 2.90 | 3.03 | 249291 | 7447 | 1.79% |
| 2024-11-26 | 2.96 | 2.96 | -0.01 | -0.34% | 2.95 | 3.01 | 229400 | 6835 | 1.65% |
| 2024-11-25 | 3.04 | 2.97 | -0.06 | -1.98% | 2.90 | 3.07 | 345601 | 10242 | 2.48% |
| 2024-11-22 | 3.20 | 3.03 | -0.20 | -6.19% | 3.02 | 3.25 | 467820 | 14642 | 3.36% |
| 2024-11-21 | 3.18 | 3.23 | 0.05 | 1.57% | 3.12 | 3.33 | 545591 | 17504 | 3.92% |
| 2024-11-20 | 3.18 | 3.18 | -0.02 | -0.63% | 3.08 | 3.24 | 437901 | 13898 | 3.15% |
| 2024-11-19 | 3.15 | 3.20 | -0.24 | -6.98% | 3.10 | 3.31 | 695663 | 22184 | 5.00% |
| 2024-11-18 | 3.27 | 3.44 | 0.24 | 7.50% | 3.24 | 3.49 | 748317 | 25330 | 5.38% |
| 2024-11-15 | 3.19 | 3.20 | 0.00 | 0.00% | 3.12 | 3.29 | 404092 | 12933 | 2.90% |
| 2024-11-14 | 3.25 | 3.20 | 0.10 | 3.23% | 3.08 | 3.34 | 650489 | 20846 | 4.67% |
| 2024-11-13 | 3.20 | 3.10 | -0.11 | -3.43% | 3.05 | 3.22 | 431339 | 13427 | 3.10% |
| 2024-11-12 | 3.24 | 3.21 | -0.04 | -1.23% | 3.16 | 3.30 | 567640 | 18262 | 4.08% |
| 2024-11-11 | 3.11 | 3.25 | 0.15 | 4.84% | 3.11 | 3.40 | 888397 | 28914 | 6.38% |
| 2024-11-08 | 3.42 | 3.10 | -0.01 | -0.32% | 3.07 | 3.42 | 1137677 | 36580 | 8.17% |
| 2024-11-07 | 2.89 | 3.11 | 0.28 | 9.89% | 2.88 | 3.11 | 218175 | 6695 | 1.57% |
| 2024-11-06 | 2.78 | 2.83 | 0.04 | 1.43% | 2.73 | 2.87 | 439876 | 12354 | 3.16% |
| 2024-11-05 | 2.70 | 2.79 | 0.06 | 2.20% | 2.69 | 2.83 | 345856 | 9672 | 2.49% |
| 2024-11-04 | 2.68 | 2.73 | 0.03 | 1.11% | 2.63 | 2.74 | 308455 | 8296 | 2.22% |
| 2024-11-01 | 2.80 | 2.70 | -0.07 | -2.53% | 2.69 | 2.87 | 461447 | 12733 | 3.32% |
| 2024-10-31 | 2.75 | 2.77 | 0.02 | 0.73% | 2.69 | 2.90 | 640222 | 17932 | 4.60% |
| 2024-10-30 | 2.85 | 2.75 | -0.18 | -6.14% | 2.68 | 2.87 | 799495 | 21970 | 5.74% |
| 2024-10-29 | 2.86 | 2.93 | 0.18 | 6.55% | 2.76 | 3.03 | 1196963 | 35258 | 8.60% |
| 2024-10-28 | 2.56 | 2.75 | 0.25 | 10.00% | 2.56 | 2.75 | 535929 | 14463 | 3.85% |
| 2024-10-25 | 2.47 | 2.50 | 0.02 | 0.81% | 2.47 | 2.55 | 197309 | 4949 | 1.42% |
| 2024-10-24 | 2.42 | 2.48 | 0.06 | 2.48% | 2.40 | 2.48 | 239848 | 5890 | 1.72% |
| 2024-10-23 | 2.38 | 2.42 | 0.04 | 1.68% | 2.36 | 2.45 | 230314 | 5574 | 1.65% |
| 2024-10-22 | 2.37 | 2.38 | 0.05 | 2.15% | 2.34 | 2.43 | 187881 | 4458 | 1.35% |
| 2024-10-21 | 2.36 | 2.33 | -0.01 | -0.43% | 2.32 | 2.37 | 217812 | 5108 | 1.57% |
| 2024-10-18 | 2.33 | 2.34 | 0.01 | 0.43% | 2.28 | 2.40 | 255581 | 5958 | 1.84% |
| 2024-10-17 | 2.40 | 2.33 | -0.06 | -2.51% | 2.33 | 2.48 | 309438 | 7404 | 2.22% |
| 2024-10-16 | 2.30 | 2.39 | 0.06 | 2.58% | 2.29 | 2.40 | 241910 | 5751 | 1.74% |
| 2024-10-15 | 2.31 | 2.33 | 0.01 | 0.43% | 2.26 | 2.44 | 273119 | 6416 | 1.96% |
| 2024-10-14 | 2.30 | 2.32 | 0.07 | 3.11% | 2.28 | 2.37 | 187362 | 4334 | 1.35% |
| 2024-10-11 | 2.29 | 2.25 | -0.03 | -1.32% | 2.22 | 2.31 | 194915 | 4427 | 1.40% |
| 2024-10-10 | 2.28 | 2.28 | -0.01 | -0.44% | 2.20 | 2.34 | 268844 | 6116 | 1.93% |
| 2024-10-09 | 2.48 | 2.29 | -0.25 | -9.84% | 2.29 | 2.48 | 378194 | 8893 | 2.72% |
| 2024-10-08 | 2.67 | 2.54 | 0.11 | 4.53% | 2.45 | 2.67 | 611646 | 15562 | 4.40% |
| 2024-09-30 | 2.30 | 2.43 | 0.21 | 9.46% | 2.25 | 2.43 | 522721 | 12331 | 3.76% |
| 2024-09-27 | 2.28 | 2.22 | 0.07 | 3.26% | 2.16 | 2.28 | 258848 | 5701 | 1.86% |
| 2024-09-26 | 1.97 | 2.15 | 0.16 | 8.04% | 1.97 | 2.15 | 357573 | 7426 | 2.57% |
| 2024-09-25 | 1.99 | 1.99 | 0.07 | 3.65% | 1.95 | 2.05 | 315923 | 6354 | 2.27% |
| 2024-09-24 | 1.87 | 1.92 | 0.06 | 3.23% | 1.87 | 1.92 | 190742 | 3614 | 1.37% |
| 2024-09-23 | 1.84 | 1.86 | 0.00 | 0.00% | 1.83 | 1.88 | 96416 | 1786 | 0.69% |
| 2024-09-20 | 1.83 | 1.86 | 0.03 | 1.64% | 1.81 | 1.87 | 167235 | 3079 | 1.20% |
| 2024-09-19 | 1.79 | 1.83 | 0.04 | 2.23% | 1.79 | 1.84 | 148210 | 2689 | 1.06% |
| 2024-09-18 | 1.79 | 1.79 | 0.00 | 0.00% | 1.74 | 1.81 | 115192 | 2044 | 0.83% |
| 2024-09-13 | 1.77 | 1.79 | 0.02 | 1.13% | 1.77 | 1.81 | 64673 | 1159 | 0.46% |
| 2024-09-12 | 1.78 | 1.77 | -0.01 | -0.56% | 1.77 | 1.81 | 68532 | 1224 | 0.49% |
| 2024-09-11 | 1.78 | 1.78 | 0.00 | 0.00% | 1.76 | 1.79 | 44057 | 781 | 0.32% |
| 2024-09-10 | 1.80 | 1.78 | -0.01 | -0.56% | 1.75 | 1.81 | 82082 | 1453 | 0.59% |
| 2024-09-09 | 1.79 | 1.79 | 0.00 | 0.00% | 1.76 | 1.81 | 75502 | 1350 | 0.54% |
| 2024-09-06 | 1.81 | 1.79 | -0.02 | -1.10% | 1.77 | 1.82 | 94090 | 1691 | 0.68% |
| 2024-09-05 | 1.81 | 1.81 | 0.01 | 0.56% | 1.79 | 1.82 | 79004 | 1428 | 0.57% |
| 2024-09-04 | 1.82 | 1.80 | -0.02 | -1.10% | 1.78 | 1.83 | 78153 | 1414 | 0.56% |
| 2024-09-03 | 1.82 | 1.82 | 0.00 | 0.00% | 1.80 | 1.84 | 92083 | 1674 | 0.66% |
| 2024-09-02 | 1.83 | 1.82 | -0.03 | -1.62% | 1.81 | 1.87 | 106590 | 1961 | 0.77% |
| 2024-08-30 | 1.78 | 1.85 | 0.06 | 3.35% | 1.77 | 1.90 | 191964 | 3522 | 1.38% |
| 2024-08-29 | 1.78 | 1.79 | 0.01 | 0.56% | 1.75 | 1.79 | 84165 | 1493 | 0.60% |
| 2024-08-28 | 1.79 | 1.78 | -0.01 | -0.56% | 1.76 | 1.81 | 79842 | 1422 | 0.57% |
| 2024-08-27 | 1.82 | 1.79 | -0.04 | -2.19% | 1.78 | 1.84 | 79813 | 1438 | 0.57% |
| 2024-08-26 | 1.81 | 1.83 | 0.03 | 1.67% | 1.78 | 1.85 | 92967 | 1690 | 0.67% |