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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-31 | 3.93 | 4.25 | 0.39 | 10.10% | 3.89 | 4.25 | 977724 | 40601 | 3.90% |
| 2024-10-30 | 3.77 | 3.86 | 0.06 | 1.58% | 3.73 | 3.88 | 335347 | 12750 | 1.34% |
| 2024-10-29 | 3.89 | 3.80 | -0.03 | -0.78% | 3.73 | 3.90 | 500612 | 19086 | 2.00% |
| 2024-10-28 | 3.60 | 3.83 | 0.25 | 6.98% | 3.58 | 3.90 | 577834 | 21982 | 2.30% |
| 2024-10-25 | 3.46 | 3.58 | 0.14 | 4.07% | 3.44 | 3.61 | 370309 | 13142 | 1.48% |
| 2024-10-24 | 3.37 | 3.44 | 0.06 | 1.78% | 3.34 | 3.44 | 210436 | 7144 | 0.84% |
| 2024-10-23 | 3.31 | 3.38 | 0.05 | 1.50% | 3.30 | 3.42 | 219395 | 7412 | 0.88% |
| 2024-10-22 | 3.32 | 3.33 | 0.01 | 0.30% | 3.27 | 3.34 | 178379 | 5888 | 0.71% |
| 2024-10-21 | 3.29 | 3.32 | 0.05 | 1.53% | 3.25 | 3.36 | 229501 | 7577 | 0.92% |
| 2024-10-18 | 3.19 | 3.27 | 0.09 | 2.83% | 3.16 | 3.34 | 219589 | 7143 | 0.88% |
| 2024-10-17 | 3.26 | 3.18 | -0.06 | -1.85% | 3.18 | 3.31 | 161182 | 5220 | 0.64% |
| 2024-10-16 | 3.18 | 3.24 | 0.03 | 0.93% | 3.17 | 3.25 | 138324 | 4453 | 0.55% |
| 2024-10-15 | 3.25 | 3.21 | -0.05 | -1.53% | 3.20 | 3.31 | 187896 | 6115 | 0.75% |
| 2024-10-14 | 3.19 | 3.26 | 0.07 | 2.19% | 3.14 | 3.27 | 202484 | 6492 | 0.81% |
| 2024-10-11 | 3.33 | 3.19 | -0.14 | -4.20% | 3.16 | 3.34 | 203240 | 6594 | 0.81% |
| 2024-10-10 | 3.35 | 3.33 | 0.00 | 0.00% | 3.23 | 3.43 | 277946 | 9309 | 1.11% |
| 2024-10-09 | 3.51 | 3.33 | -0.29 | -8.01% | 3.32 | 3.61 | 391964 | 13544 | 1.56% |
| 2024-10-08 | 3.81 | 3.62 | 0.15 | 4.32% | 3.41 | 3.82 | 545568 | 19781 | 2.18% |
| 2024-09-30 | 3.33 | 3.47 | 0.25 | 7.76% | 3.29 | 3.50 | 498295 | 16938 | 1.99% |
| 2024-09-27 | 3.20 | 3.22 | 0.06 | 1.90% | 3.15 | 3.25 | 177187 | 5655 | 0.71% |
| 2024-09-26 | 3.03 | 3.16 | 0.13 | 4.29% | 3.01 | 3.16 | 209126 | 6484 | 0.83% |
| 2024-09-25 | 3.01 | 3.03 | 0.04 | 1.34% | 3.00 | 3.11 | 206238 | 6307 | 0.82% |
| 2024-09-24 | 2.92 | 2.99 | 0.07 | 2.40% | 2.91 | 2.99 | 167818 | 4957 | 0.67% |
| 2024-09-23 | 2.90 | 2.92 | 0.02 | 0.69% | 2.87 | 2.94 | 102092 | 2973 | 0.41% |
| 2024-09-20 | 2.88 | 2.90 | 0.02 | 0.69% | 2.87 | 2.91 | 122238 | 3531 | 0.49% |
| 2024-09-19 | 2.84 | 2.88 | 0.04 | 1.41% | 2.82 | 2.90 | 134173 | 3843 | 0.54% |
| 2024-09-18 | 2.85 | 2.84 | 0.04 | 1.43% | 2.78 | 2.86 | 96636 | 2721 | 0.39% |
| 2024-09-13 | 2.76 | 2.80 | 0.04 | 1.45% | 2.75 | 2.81 | 89077 | 2478 | 0.36% |
| 2024-09-12 | 2.74 | 2.76 | 0.00 | 0.00% | 2.74 | 2.80 | 54972 | 1526 | 0.22% |
| 2024-09-11 | 2.81 | 2.76 | -0.08 | -2.82% | 2.75 | 2.82 | 101658 | 2826 | 0.41% |
| 2024-09-10 | 2.81 | 2.84 | 0.06 | 2.16% | 2.79 | 2.90 | 139315 | 3948 | 0.56% |
| 2024-09-09 | 2.77 | 2.78 | 0.01 | 0.36% | 2.73 | 2.80 | 81851 | 2273 | 0.33% |
| 2024-09-06 | 2.81 | 2.77 | -0.03 | -1.07% | 2.76 | 2.81 | 65783 | 1826 | 0.26% |
| 2024-09-05 | 2.74 | 2.80 | 0.05 | 1.82% | 2.74 | 2.82 | 60737 | 1696 | 0.24% |
| 2024-09-04 | 2.77 | 2.75 | -0.02 | -0.72% | 2.75 | 2.79 | 48108 | 1332 | 0.19% |
| 2024-09-03 | 2.77 | 2.77 | 0.00 | 0.00% | 2.75 | 2.79 | 54340 | 1503 | 0.22% |
| 2024-09-02 | 2.81 | 2.77 | -0.03 | -1.07% | 2.76 | 2.87 | 80815 | 2276 | 0.32% |
| 2024-08-30 | 2.75 | 2.80 | 0.06 | 2.19% | 2.74 | 2.85 | 101345 | 2848 | 0.40% |
| 2024-08-29 | 2.69 | 2.74 | 0.03 | 1.11% | 2.68 | 2.75 | 53863 | 1471 | 0.21% |
| 2024-08-28 | 2.70 | 2.71 | 0.02 | 0.74% | 2.67 | 2.73 | 39607 | 1071 | 0.16% |
| 2024-08-27 | 2.70 | 2.69 | -0.03 | -1.10% | 2.68 | 2.73 | 40565 | 1093 | 0.16% |
| 2024-08-26 | 2.72 | 2.72 | 0.00 | 0.00% | 2.68 | 2.75 | 40128 | 1092 | 0.16% |
| 2024-08-23 | 2.71 | 2.72 | 0.01 | 0.37% | 2.68 | 2.75 | 53431 | 1446 | 0.21% |
| 2024-08-22 | 2.73 | 2.71 | -0.02 | -0.73% | 2.70 | 2.76 | 52708 | 1435 | 0.21% |
| 2024-08-21 | 2.71 | 2.73 | 0.00 | 0.00% | 2.71 | 2.77 | 59665 | 1638 | 0.24% |
| 2024-08-20 | 2.78 | 2.73 | -0.07 | -2.50% | 2.72 | 2.80 | 72808 | 2003 | 0.29% |
| 2024-08-19 | 2.78 | 2.80 | 0.02 | 0.72% | 2.75 | 2.81 | 57162 | 1592 | 0.23% |
| 2024-08-16 | 2.83 | 2.78 | -0.05 | -1.77% | 2.78 | 2.84 | 60432 | 1701 | 0.24% |
| 2024-08-15 | 2.77 | 2.83 | 0.05 | 1.80% | 2.75 | 2.87 | 101166 | 2862 | 0.40% |
| 2024-08-14 | 2.79 | 2.78 | -0.02 | -0.71% | 2.76 | 2.82 | 60708 | 1695 | 0.24% |
| 2024-08-13 | 2.78 | 2.80 | 0.01 | 0.36% | 2.76 | 2.82 | 57351 | 1602 | 0.23% |
| 2024-08-12 | 2.83 | 2.79 | -0.04 | -1.41% | 2.77 | 2.84 | 64843 | 1811 | 0.26% |
| 2024-08-09 | 2.86 | 2.83 | -0.01 | -0.35% | 2.81 | 2.89 | 88572 | 2522 | 0.35% |
| 2024-08-08 | 2.84 | 2.84 | -0.01 | -0.35% | 2.80 | 2.87 | 81718 | 2314 | 0.33% |
| 2024-08-07 | 2.90 | 2.85 | -0.02 | -0.70% | 2.84 | 2.91 | 91970 | 2627 | 0.37% |
| 2024-08-06 | 2.85 | 2.87 | 0.03 | 1.06% | 2.84 | 2.91 | 92467 | 2654 | 0.37% |
| 2024-08-05 | 2.93 | 2.84 | -0.11 | -3.73% | 2.84 | 2.96 | 200284 | 5809 | 0.80% |
| 2024-08-02 | 3.01 | 2.95 | -0.06 | -1.99% | 2.93 | 3.04 | 180927 | 5386 | 0.72% |
| 2024-08-01 | 2.98 | 3.01 | 0.05 | 1.69% | 2.97 | 3.16 | 297159 | 9083 | 1.19% |
| 2024-07-31 | 2.96 | 2.96 | -0.04 | -1.33% | 2.92 | 3.00 | 264390 | 7834 | 1.05% |
| 2024-07-30 | 2.78 | 3.00 | 0.20 | 7.14% | 2.75 | 3.08 | 390054 | 11441 | 1.56% |
| 2024-07-29 | 2.71 | 2.80 | 0.08 | 2.94% | 2.68 | 2.82 | 189752 | 5269 | 0.76% |
| 2024-07-26 | 2.61 | 2.72 | 0.13 | 5.02% | 2.60 | 2.82 | 166460 | 4523 | 0.66% |
| 2024-07-25 | 2.54 | 2.59 | 0.05 | 1.97% | 2.53 | 2.62 | 86208 | 2228 | 0.34% |
| 2024-07-24 | 2.61 | 2.54 | -0.07 | -2.68% | 2.53 | 2.61 | 98823 | 2537 | 0.39% |