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 | 3.40 | 3.43 | 0.08 | 2.39% | 3.38 | 3.52 | 508594 | 17482 | 4.30% |
| 2024-11-20 | 3.30 | 3.35 | 0.05 | 1.52% | 3.25 | 3.36 | 358758 | 11865 | 3.03% |
| 2024-11-19 | 3.24 | 3.30 | 0.08 | 2.48% | 3.18 | 3.30 | 303613 | 9858 | 2.56% |
| 2024-11-18 | 3.32 | 3.22 | -0.10 | -3.01% | 3.19 | 3.36 | 424140 | 13793 | 3.58% |
| 2024-11-15 | 3.50 | 3.32 | -0.17 | -4.87% | 3.31 | 3.52 | 448674 | 15322 | 3.79% |
| 2024-11-14 | 3.60 | 3.49 | -0.14 | -3.86% | 3.47 | 3.68 | 339985 | 12086 | 2.87% |
| 2024-11-13 | 3.73 | 3.63 | -0.10 | -2.68% | 3.55 | 3.73 | 538404 | 19445 | 4.55% |
| 2024-11-12 | 3.83 | 3.73 | -0.11 | -2.86% | 3.68 | 3.88 | 727214 | 27474 | 6.14% |
| 2024-11-11 | 3.69 | 3.84 | 0.15 | 4.07% | 3.63 | 3.89 | 1021216 | 38486 | 8.63% |
| 2024-11-08 | 3.74 | 3.69 | -0.04 | -1.07% | 3.67 | 3.82 | 774330 | 28758 | 6.54% |
| 2024-11-07 | 3.55 | 3.73 | 0.11 | 3.04% | 3.42 | 3.80 | 1156783 | 41905 | 9.77% |
| 2024-11-06 | 3.74 | 3.62 | -0.14 | -3.72% | 3.58 | 3.74 | 1195360 | 43578 | 10.10% |
| 2024-11-05 | 3.71 | 3.76 | 0.02 | 0.53% | 3.70 | 3.96 | 1624530 | 61612 | 13.72% |
| 2024-11-04 | 3.98 | 3.74 | -0.15 | -3.86% | 3.55 | 4.00 | 1946630 | 72242 | 16.45% |
| 2024-11-01 | 3.73 | 3.89 | 0.35 | 9.89% | 3.61 | 3.89 | 2461624 | 94219 | 20.80% |
| 2024-10-31 | 3.28 | 3.54 | 0.32 | 9.94% | 3.28 | 3.54 | 878755 | 30361 | 7.42% |
| 2024-10-30 | 3.18 | 3.22 | -0.01 | -0.31% | 3.15 | 3.28 | 548240 | 17650 | 4.63% |
| 2024-10-29 | 3.38 | 3.23 | -0.14 | -4.15% | 3.23 | 3.52 | 901042 | 30195 | 7.61% |
| 2024-10-28 | 3.37 | 3.37 | 0.02 | 0.60% | 3.29 | 3.44 | 1039701 | 34866 | 8.78% |
| 2024-10-25 | 3.17 | 3.35 | 0.17 | 5.35% | 3.16 | 3.42 | 1291144 | 43199 | 10.91% |
| 2024-10-24 | 3.45 | 3.18 | -0.23 | -6.74% | 3.17 | 3.45 | 1204999 | 39132 | 10.18% |
| 2024-10-23 | 3.09 | 3.41 | 0.29 | 9.29% | 3.04 | 3.43 | 1760252 | 57075 | 14.87% |
| 2024-10-22 | 3.01 | 3.12 | 0.11 | 3.65% | 2.90 | 3.15 | 1346443 | 40535 | 11.37% |
| 2024-10-21 | 2.80 | 3.01 | 0.27 | 9.85% | 2.77 | 3.01 | 1084798 | 32098 | 9.16% |
| 2024-10-18 | 2.69 | 2.74 | 0.05 | 1.86% | 2.65 | 2.77 | 387015 | 10498 | 3.27% |
| 2024-10-17 | 2.72 | 2.69 | -0.03 | -1.10% | 2.68 | 2.78 | 234058 | 6359 | 1.98% |
| 2024-10-16 | 2.73 | 2.72 | -0.05 | -1.81% | 2.68 | 2.76 | 270544 | 7350 | 2.29% |
| 2024-10-15 | 2.76 | 2.77 | -0.01 | -0.36% | 2.70 | 2.81 | 307652 | 8527 | 2.60% |
| 2024-10-14 | 2.69 | 2.78 | 0.09 | 3.35% | 2.68 | 2.80 | 315716 | 8671 | 2.67% |
| 2024-10-11 | 2.83 | 2.69 | -0.14 | -4.95% | 2.65 | 2.83 | 321043 | 8777 | 2.71% |
| 2024-10-10 | 2.88 | 2.83 | -0.09 | -3.08% | 2.76 | 2.96 | 434802 | 12429 | 3.67% |
| 2024-10-09 | 3.19 | 2.92 | -0.32 | -9.88% | 2.92 | 3.19 | 691825 | 20819 | 5.84% |
| 2024-10-08 | 3.29 | 3.24 | 0.25 | 8.36% | 3.04 | 3.29 | 935486 | 29868 | 7.90% |
| 2024-09-30 | 2.86 | 2.99 | 0.27 | 9.93% | 2.79 | 2.99 | 885971 | 25829 | 7.48% |
| 2024-09-27 | 2.60 | 2.72 | 0.16 | 6.25% | 2.59 | 2.74 | 500047 | 13330 | 4.22% |
| 2024-09-26 | 2.50 | 2.56 | 0.05 | 1.99% | 2.47 | 2.56 | 647901 | 16316 | 5.47% |
| 2024-09-25 | 2.40 | 2.51 | 0.13 | 5.46% | 2.40 | 2.62 | 940597 | 23900 | 7.95% |
| 2024-09-24 | 2.23 | 2.38 | 0.15 | 6.73% | 2.23 | 2.38 | 404022 | 9398 | 3.41% |
| 2024-09-23 | 2.23 | 2.23 | 0.00 | 0.00% | 2.20 | 2.26 | 145174 | 3229 | 1.23% |
| 2024-09-20 | 2.31 | 2.23 | -0.06 | -2.62% | 2.22 | 2.32 | 186288 | 4178 | 1.57% |
| 2024-09-19 | 2.25 | 2.29 | 0.07 | 3.15% | 2.22 | 2.33 | 190279 | 4357 | 1.61% |
| 2024-09-18 | 2.28 | 2.22 | -0.06 | -2.63% | 2.20 | 2.29 | 137201 | 3061 | 1.16% |
| 2024-09-13 | 2.36 | 2.28 | -0.08 | -3.39% | 2.27 | 2.38 | 163739 | 3778 | 1.38% |
| 2024-09-12 | 2.36 | 2.36 | 0.00 | 0.00% | 2.34 | 2.44 | 218345 | 5223 | 1.84% |
| 2024-09-11 | 2.32 | 2.36 | 0.03 | 1.29% | 2.31 | 2.40 | 191085 | 4526 | 1.61% |
| 2024-09-10 | 2.34 | 2.33 | -0.02 | -0.85% | 2.29 | 2.36 | 126913 | 2947 | 1.07% |
| 2024-09-09 | 2.32 | 2.35 | 0.01 | 0.43% | 2.31 | 2.37 | 166960 | 3914 | 1.41% |
| 2024-09-06 | 2.43 | 2.34 | -0.09 | -3.70% | 2.34 | 2.43 | 172357 | 4077 | 1.46% |
| 2024-09-05 | 2.37 | 2.43 | 0.05 | 2.10% | 2.37 | 2.45 | 213743 | 5190 | 1.81% |
| 2024-09-04 | 2.36 | 2.38 | -0.01 | -0.42% | 2.36 | 2.42 | 198000 | 4739 | 1.67% |
| 2024-09-03 | 2.31 | 2.39 | 0.06 | 2.58% | 2.30 | 2.39 | 233277 | 5503 | 1.97% |
| 2024-09-02 | 2.32 | 2.33 | 0.03 | 1.30% | 2.29 | 2.42 | 300219 | 7086 | 2.54% |
| 2024-08-30 | 2.27 | 2.30 | 0.02 | 0.88% | 2.26 | 2.34 | 206049 | 4747 | 1.74% |
| 2024-08-29 | 2.19 | 2.28 | 0.08 | 3.64% | 2.17 | 2.29 | 213796 | 4811 | 1.81% |
| 2024-08-28 | 2.17 | 2.20 | 0.02 | 0.92% | 2.12 | 2.21 | 146240 | 3179 | 1.24% |
| 2024-08-27 | 2.23 | 2.18 | -0.05 | -2.24% | 2.17 | 2.24 | 156618 | 3435 | 1.32% |
| 2024-08-26 | 2.19 | 2.23 | 0.04 | 1.83% | 2.18 | 2.27 | 137997 | 3085 | 1.17% |
| 2024-08-23 | 2.23 | 2.19 | -0.04 | -1.79% | 2.18 | 2.24 | 132314 | 2919 | 1.12% |
| 2024-08-22 | 2.27 | 2.23 | -0.03 | -1.33% | 2.22 | 2.29 | 141097 | 3182 | 1.19% |
| 2024-08-21 | 2.31 | 2.26 | -0.05 | -2.16% | 2.26 | 2.32 | 129162 | 2957 | 1.09% |
| 2024-08-20 | 2.35 | 2.31 | -0.04 | -1.70% | 2.30 | 2.37 | 131441 | 3056 | 1.11% |
| 2024-08-19 | 2.40 | 2.35 | -0.06 | -2.49% | 2.35 | 2.41 | 173646 | 4120 | 1.47% |
| 2024-08-16 | 2.47 | 2.41 | -0.06 | -2.43% | 2.41 | 2.48 | 194888 | 4734 | 1.65% |
| 2024-08-15 | 2.42 | 2.47 | 0.04 | 1.65% | 2.38 | 2.50 | 250856 | 6149 | 2.12% |