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 | 3.50 | 3.56 | 0.06 | 1.71% | 3.46 | 3.57 | 189815 | 6709 | 2.20% |
| 2024-12-02 | 3.35 | 3.50 | 0.15 | 4.48% | 3.34 | 3.52 | 208946 | 7232 | 2.42% |
| 2024-11-29 | 3.37 | 3.35 | -0.01 | -0.30% | 3.29 | 3.38 | 160688 | 5367 | 1.86% |
| 2024-11-28 | 3.28 | 3.36 | 0.10 | 3.07% | 3.25 | 3.39 | 187269 | 6271 | 2.17% |
| 2024-11-27 | 3.24 | 3.26 | 0.01 | 0.31% | 3.11 | 3.28 | 122622 | 3927 | 1.42% |
| 2024-11-26 | 3.23 | 3.25 | 0.02 | 0.62% | 3.21 | 3.30 | 106915 | 3476 | 1.24% |
| 2024-11-25 | 3.21 | 3.23 | 0.03 | 0.94% | 3.13 | 3.24 | 141617 | 4525 | 1.64% |
| 2024-11-22 | 3.28 | 3.20 | -0.09 | -2.74% | 3.19 | 3.37 | 170405 | 5640 | 1.97% |
| 2024-11-21 | 3.23 | 3.29 | 0.05 | 1.54% | 3.21 | 3.32 | 171275 | 5613 | 1.98% |
| 2024-11-20 | 3.16 | 3.24 | 0.06 | 1.89% | 3.13 | 3.27 | 148154 | 4756 | 1.71% |
| 2024-11-19 | 3.22 | 3.18 | -0.02 | -0.63% | 3.10 | 3.26 | 194928 | 6122 | 2.26% |
| 2024-11-18 | 3.16 | 3.20 | 0.07 | 2.24% | 3.16 | 3.31 | 238534 | 7739 | 2.76% |
| 2024-11-15 | 3.10 | 3.13 | -0.13 | -3.99% | 3.10 | 3.23 | 216487 | 6870 | 2.51% |
| 2024-11-14 | 3.48 | 3.26 | -0.10 | -2.98% | 3.25 | 3.51 | 246854 | 8235 | 2.86% |
| 2024-11-13 | 3.39 | 3.36 | -0.06 | -1.75% | 3.28 | 3.43 | 227284 | 7605 | 2.63% |
| 2024-11-12 | 3.38 | 3.42 | 0.02 | 0.59% | 3.36 | 3.46 | 271724 | 9297 | 3.14% |
| 2024-11-11 | 3.42 | 3.40 | 0.00 | 0.00% | 3.31 | 3.45 | 244965 | 8223 | 2.83% |
| 2024-11-08 | 3.58 | 3.40 | -0.18 | -5.03% | 3.38 | 3.60 | 344891 | 11901 | 3.99% |
| 2024-11-07 | 3.38 | 3.58 | 0.15 | 4.37% | 3.37 | 3.62 | 299495 | 10559 | 3.47% |
| 2024-11-06 | 3.40 | 3.43 | 0.03 | 0.88% | 3.26 | 3.47 | 301381 | 10140 | 3.49% |
| 2024-11-05 | 3.28 | 3.40 | 0.13 | 3.98% | 3.28 | 3.42 | 289566 | 9769 | 3.35% |
| 2024-11-04 | 3.33 | 3.27 | -0.05 | -1.51% | 3.20 | 3.34 | 254491 | 8256 | 2.95% |
| 2024-11-01 | 3.38 | 3.32 | -0.03 | -0.90% | 3.27 | 3.46 | 368509 | 12338 | 4.26% |
| 2024-10-31 | 3.19 | 3.35 | 0.15 | 4.69% | 3.18 | 3.42 | 441433 | 14708 | 5.11% |
| 2024-10-30 | 3.12 | 3.20 | 0.09 | 2.89% | 3.12 | 3.24 | 330509 | 10537 | 3.82% |
| 2024-10-29 | 3.28 | 3.11 | -0.13 | -4.01% | 3.11 | 3.29 | 345485 | 10970 | 4.00% |
| 2024-10-28 | 3.15 | 3.24 | 0.05 | 1.57% | 3.11 | 3.26 | 507034 | 16296 | 5.87% |
| 2024-10-25 | 3.18 | 3.19 | 0.07 | 2.24% | 3.08 | 3.21 | 739455 | 23345 | 8.56% |
| 2024-10-24 | 3.01 | 3.12 | 0.28 | 9.86% | 2.98 | 3.12 | 243937 | 7530 | 2.82% |
| 2024-10-23 | 2.80 | 2.84 | 0.01 | 0.35% | 2.80 | 2.88 | 153993 | 4370 | 1.78% |
| 2024-10-22 | 2.79 | 2.83 | 0.06 | 2.17% | 2.78 | 2.84 | 159899 | 4499 | 1.85% |
| 2024-10-21 | 2.85 | 2.77 | -0.07 | -2.46% | 2.74 | 2.85 | 199894 | 5566 | 2.31% |
| 2024-10-18 | 2.81 | 2.84 | 0.00 | 0.00% | 2.74 | 2.88 | 267379 | 7478 | 3.09% |
| 2024-10-17 | 3.06 | 2.84 | -0.22 | -7.19% | 2.83 | 3.06 | 386147 | 11279 | 4.47% |
| 2024-10-16 | 2.90 | 3.06 | 0.15 | 5.15% | 2.90 | 3.06 | 341401 | 10289 | 3.95% |
| 2024-10-15 | 2.96 | 2.91 | -0.07 | -2.35% | 2.90 | 3.01 | 197673 | 5830 | 2.29% |
| 2024-10-14 | 2.89 | 2.98 | 0.17 | 6.05% | 2.84 | 3.00 | 277362 | 8107 | 3.21% |
| 2024-10-11 | 2.83 | 2.81 | -0.03 | -1.06% | 2.78 | 2.91 | 218328 | 6223 | 2.53% |
| 2024-10-10 | 2.86 | 2.84 | -0.02 | -0.70% | 2.75 | 2.93 | 310577 | 8833 | 3.59% |
| 2024-10-09 | 3.14 | 2.86 | -0.32 | -10.06% | 2.86 | 3.15 | 391644 | 11488 | 4.53% |
| 2024-10-08 | 3.43 | 3.18 | 0.04 | 1.27% | 3.03 | 3.45 | 790540 | 25836 | 9.15% |
| 2024-09-30 | 3.18 | 3.14 | 0.23 | 7.90% | 2.89 | 3.19 | 692054 | 21143 | 8.01% |
| 2024-09-27 | 2.93 | 2.91 | 0.06 | 2.11% | 2.85 | 2.97 | 396731 | 11495 | 4.59% |
| 2024-09-26 | 2.69 | 2.85 | 0.18 | 6.74% | 2.66 | 2.89 | 603704 | 16780 | 6.99% |
| 2024-09-25 | 2.65 | 2.67 | 0.03 | 1.14% | 2.64 | 2.79 | 495781 | 13464 | 5.74% |
| 2024-09-24 | 2.70 | 2.64 | 0.02 | 0.76% | 2.57 | 2.80 | 470069 | 12451 | 5.44% |
| 2024-09-23 | 2.60 | 2.62 | -0.04 | -1.50% | 2.53 | 2.63 | 415054 | 10778 | 4.80% |
| 2024-09-20 | 2.60 | 2.66 | 0.04 | 1.53% | 2.52 | 2.70 | 732840 | 19253 | 8.48% |
| 2024-09-19 | 2.38 | 2.62 | 0.24 | 10.08% | 2.36 | 2.62 | 373062 | 9421 | 4.32% |
| 2024-09-18 | 2.33 | 2.38 | 0.02 | 0.85% | 2.29 | 2.42 | 239384 | 5638 | 2.77% |
| 2024-09-13 | 2.33 | 2.36 | 0.05 | 2.16% | 2.32 | 2.41 | 233711 | 5527 | 2.70% |
| 2024-09-12 | 2.31 | 2.31 | -0.01 | -0.43% | 2.30 | 2.35 | 127588 | 2963 | 1.48% |
| 2024-09-11 | 2.30 | 2.32 | -0.01 | -0.43% | 2.28 | 2.34 | 171747 | 3978 | 1.99% |
| 2024-09-10 | 2.40 | 2.33 | -0.05 | -2.10% | 2.28 | 2.41 | 222577 | 5163 | 2.58% |
| 2024-09-09 | 2.36 | 2.38 | 0.01 | 0.42% | 2.32 | 2.40 | 189699 | 4490 | 2.20% |
| 2024-09-06 | 2.39 | 2.37 | -0.02 | -0.84% | 2.35 | 2.48 | 277768 | 6651 | 3.21% |
| 2024-09-05 | 2.41 | 2.39 | 0.06 | 2.58% | 2.37 | 2.47 | 359042 | 8671 | 4.15% |
| 2024-09-04 | 2.35 | 2.33 | -0.04 | -1.69% | 2.32 | 2.47 | 385576 | 9192 | 4.46% |
| 2024-09-03 | 2.35 | 2.37 | -0.01 | -0.42% | 2.30 | 2.43 | 544076 | 12825 | 6.30% |
| 2024-09-02 | 2.37 | 2.38 | 0.03 | 1.28% | 2.33 | 2.59 | 781685 | 19196 | 9.05% |
| 2024-08-30 | 2.23 | 2.35 | 0.21 | 9.81% | 2.18 | 2.35 | 394739 | 9168 | 4.57% |
| 2024-08-29 | 2.11 | 2.14 | 0.01 | 0.47% | 2.09 | 2.16 | 79545 | 1687 | 0.92% |
| 2024-08-28 | 2.10 | 2.13 | 0.01 | 0.47% | 2.07 | 2.16 | 73010 | 1551 | 0.84% |
| 2024-08-27 | 2.17 | 2.12 | -0.07 | -3.20% | 2.09 | 2.20 | 112397 | 2396 | 1.30% |
| 2024-08-26 | 2.12 | 2.19 | 0.06 | 2.82% | 2.10 | 2.20 | 113344 | 2464 | 1.31% |