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 | 3.54 | 3.56 | 0.03 | 0.85% | 3.48 | 3.59 | 169898 | 6040 | 3.99% |
| 2024-11-20 | 3.44 | 3.53 | 0.11 | 3.22% | 3.40 | 3.55 | 209576 | 7298 | 4.93% |
| 2024-11-19 | 3.35 | 3.42 | 0.07 | 2.09% | 3.25 | 3.43 | 238740 | 7989 | 5.61% |
| 2024-11-18 | 3.59 | 3.35 | -0.22 | -6.16% | 3.33 | 3.70 | 303766 | 10598 | 7.14% |
| 2024-11-15 | 3.54 | 3.57 | 0.00 | 0.00% | 3.51 | 3.65 | 229456 | 8190 | 5.39% |
| 2024-11-14 | 3.73 | 3.57 | -0.16 | -4.29% | 3.56 | 3.75 | 282786 | 10273 | 6.65% |
| 2024-11-13 | 3.60 | 3.73 | 0.07 | 1.91% | 3.60 | 3.76 | 365832 | 13519 | 8.60% |
| 2024-11-12 | 3.78 | 3.66 | -0.28 | -7.11% | 3.59 | 3.79 | 611374 | 22523 | 14.37% |
| 2024-11-11 | 3.74 | 3.94 | -0.22 | -5.29% | 3.74 | 4.14 | 840445 | 32431 | 19.76% |
| 2024-11-08 | 4.68 | 4.16 | -0.44 | -9.57% | 4.14 | 5.06 | 1176889 | 52840 | 27.67% |
| 2024-11-07 | 4.20 | 4.60 | 0.42 | 10.05% | 4.20 | 4.60 | 276360 | 12317 | 6.50% |
| 2024-11-06 | 3.90 | 4.18 | 0.38 | 10.00% | 3.65 | 4.18 | 857291 | 33636 | 20.15% |
| 2024-11-05 | 3.42 | 3.80 | 0.35 | 10.14% | 3.42 | 3.80 | 756585 | 28036 | 17.79% |
| 2024-11-04 | 3.78 | 3.45 | -0.07 | -1.99% | 3.38 | 3.78 | 882358 | 31629 | 20.74% |
| 2024-11-01 | 3.20 | 3.52 | 0.32 | 10.00% | 3.20 | 3.52 | 477062 | 16359 | 11.22% |
| 2024-10-31 | 3.15 | 3.20 | 0.00 | 0.00% | 3.11 | 3.26 | 271767 | 8641 | 6.39% |
| 2024-10-30 | 3.23 | 3.20 | -0.03 | -0.93% | 3.10 | 3.30 | 313468 | 10007 | 7.37% |
| 2024-10-29 | 3.20 | 3.23 | 0.01 | 0.31% | 3.15 | 3.39 | 416146 | 13514 | 9.78% |
| 2024-10-28 | 3.15 | 3.22 | 0.14 | 4.55% | 3.06 | 3.22 | 369800 | 11631 | 8.69% |
| 2024-10-25 | 3.04 | 3.08 | 0.08 | 2.67% | 3.00 | 3.14 | 368867 | 11352 | 8.67% |
| 2024-10-24 | 2.93 | 3.00 | 0.06 | 2.04% | 2.86 | 3.10 | 430246 | 12776 | 10.11% |
| 2024-10-23 | 3.16 | 2.94 | 0.00 | 0.00% | 2.93 | 3.16 | 722181 | 21906 | 16.98% |
| 2024-10-22 | 2.68 | 2.94 | 0.27 | 10.11% | 2.65 | 2.94 | 360870 | 10250 | 8.48% |
| 2024-10-21 | 2.71 | 2.67 | -0.02 | -0.74% | 2.65 | 2.74 | 205912 | 5526 | 4.84% |
| 2024-10-18 | 2.68 | 2.69 | 0.00 | 0.00% | 2.62 | 2.72 | 208103 | 5542 | 4.89% |
| 2024-10-17 | 2.74 | 2.69 | -0.02 | -0.74% | 2.67 | 2.80 | 196044 | 5334 | 4.61% |
| 2024-10-16 | 2.74 | 2.71 | -0.06 | -2.17% | 2.66 | 2.76 | 224452 | 6064 | 5.28% |
| 2024-10-15 | 2.83 | 2.77 | 0.01 | 0.36% | 2.74 | 2.85 | 464099 | 12929 | 10.91% |
| 2024-10-14 | 2.53 | 2.76 | 0.25 | 9.96% | 2.51 | 2.76 | 257863 | 6842 | 6.06% |
| 2024-10-11 | 2.57 | 2.51 | -0.05 | -1.95% | 2.49 | 2.68 | 221056 | 5695 | 5.20% |
| 2024-10-10 | 2.57 | 2.56 | -0.09 | -3.40% | 2.47 | 2.65 | 275569 | 7076 | 6.48% |
| 2024-10-09 | 2.90 | 2.65 | -0.29 | -9.86% | 2.65 | 2.90 | 313575 | 8512 | 7.37% |
| 2024-10-08 | 3.17 | 2.94 | 0.04 | 1.38% | 2.78 | 3.17 | 625132 | 18447 | 14.70% |
| 2024-09-30 | 2.78 | 2.90 | 0.20 | 7.41% | 2.70 | 2.95 | 573632 | 16267 | 13.49% |
| 2024-09-27 | 2.59 | 2.70 | 0.13 | 5.06% | 2.49 | 2.79 | 336643 | 8734 | 7.91% |
| 2024-09-26 | 2.49 | 2.57 | 0.09 | 3.63% | 2.46 | 2.60 | 412829 | 10505 | 9.71% |
| 2024-09-25 | 2.65 | 2.48 | 0.05 | 2.06% | 2.44 | 2.65 | 546036 | 13665 | 12.84% |
| 2024-09-24 | 2.22 | 2.43 | 0.22 | 9.95% | 2.21 | 2.43 | 248183 | 5783 | 5.83% |
| 2024-09-23 | 2.26 | 2.21 | -0.04 | -1.78% | 2.19 | 2.27 | 302990 | 6740 | 7.12% |
| 2024-09-20 | 2.17 | 2.25 | 0.06 | 2.74% | 2.14 | 2.35 | 524228 | 11651 | 12.32% |
| 2024-09-19 | 2.08 | 2.19 | 0.11 | 5.29% | 2.07 | 2.26 | 582701 | 12666 | 13.70% |
| 2024-09-18 | 2.10 | 2.08 | -0.18 | -7.96% | 2.03 | 2.15 | 737694 | 15328 | 17.34% |
| 2024-09-13 | 2.30 | 2.26 | -0.25 | -9.96% | 2.26 | 2.33 | 299549 | 6820 | 7.04% |
| 2024-09-12 | 2.41 | 2.51 | -0.01 | -0.40% | 2.27 | 2.62 | 1002862 | 23916 | 23.58% |
| 2024-09-11 | 2.52 | 2.52 | -0.28 | -10.00% | 2.52 | 2.52 | 44904 | 1131 | 1.06% |
| 2024-09-10 | 2.80 | 2.80 | -0.31 | -9.97% | 2.80 | 2.80 | 11342 | 317 | 0.27% |
| 2024-09-09 | 3.11 | 3.11 | -0.35 | -10.12% | 3.11 | 3.11 | 32495 | 1010 | 0.76% |
| 2024-09-06 | 3.53 | 3.46 | -0.06 | -1.70% | 3.45 | 3.55 | 18995 | 660 | 0.45% |
| 2024-09-05 | 3.50 | 3.52 | 0.02 | 0.57% | 3.48 | 3.61 | 39469 | 1397 | 0.93% |
| 2024-09-04 | 3.50 | 3.50 | -0.01 | -0.28% | 3.45 | 3.54 | 22264 | 776 | 0.52% |
| 2024-09-03 | 3.48 | 3.51 | 0.03 | 0.86% | 3.42 | 3.53 | 31489 | 1095 | 0.74% |
| 2024-09-02 | 3.43 | 3.48 | 0.04 | 1.16% | 3.40 | 3.57 | 83184 | 2904 | 1.96% |
| 2024-08-30 | 3.43 | 3.44 | -0.01 | -0.29% | 3.37 | 3.45 | 65079 | 2220 | 1.53% |
| 2024-08-29 | 3.42 | 3.45 | 0.06 | 1.77% | 3.36 | 3.45 | 24654 | 841 | 0.58% |
| 2024-08-28 | 3.34 | 3.39 | 0.02 | 0.59% | 3.32 | 3.46 | 28553 | 973 | 0.67% |
| 2024-08-27 | 3.44 | 3.37 | -0.06 | -1.75% | 3.29 | 3.45 | 25447 | 857 | 0.60% |
| 2024-08-26 | 3.43 | 3.43 | 0.06 | 1.78% | 3.38 | 3.44 | 28757 | 982 | 0.68% |
| 2024-08-23 | 3.22 | 3.37 | 0.09 | 2.74% | 3.22 | 3.58 | 48491 | 1635 | 1.14% |
| 2024-08-22 | 3.33 | 3.28 | -0.03 | -0.91% | 3.28 | 3.36 | 12510 | 413 | 0.29% |
| 2024-08-21 | 3.29 | 3.31 | 0.03 | 0.91% | 3.25 | 3.36 | 14641 | 484 | 0.34% |
| 2024-08-20 | 3.33 | 3.28 | -0.06 | -1.80% | 3.25 | 3.34 | 25674 | 844 | 0.60% |
| 2024-08-19 | 3.39 | 3.34 | -0.05 | -1.47% | 3.33 | 3.40 | 10569 | 355 | 0.25% |
| 2024-08-16 | 3.42 | 3.39 | 0.00 | 0.00% | 3.36 | 3.42 | 15553 | 526 | 0.37% |
| 2024-08-15 | 3.42 | 3.39 | -0.02 | -0.59% | 3.35 | 3.42 | 23098 | 782 | 0.54% |
| 2024-08-14 | 3.46 | 3.41 | -0.03 | -0.87% | 3.40 | 3.50 | 17909 | 616 | 0.42% |
| 2024-08-13 | 3.42 | 3.44 | 0.02 | 0.58% | 3.40 | 3.47 | 14333 | 491 | 0.34% |