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 | 3.46 | 3.46 | -0.05 | -1.42% | 3.39 | 3.51 | 255208 | 8763 | 2.99% |
| 2024-11-20 | 3.55 | 3.51 | -0.09 | -2.50% | 3.40 | 3.58 | 455506 | 15844 | 5.34% |
| 2024-11-19 | 3.43 | 3.60 | 0.20 | 5.88% | 3.35 | 3.74 | 523644 | 18712 | 6.14% |
| 2024-11-18 | 3.54 | 3.40 | -0.09 | -2.58% | 3.38 | 3.55 | 195046 | 6746 | 2.29% |
| 2024-11-15 | 3.60 | 3.49 | -0.08 | -2.24% | 3.48 | 3.61 | 141255 | 5012 | 1.66% |
| 2024-11-14 | 3.73 | 3.57 | -0.10 | -2.72% | 3.54 | 3.76 | 252613 | 9122 | 2.96% |
| 2024-11-13 | 3.66 | 3.67 | -0.02 | -0.54% | 3.59 | 3.72 | 169438 | 6178 | 1.99% |
| 2024-11-12 | 3.77 | 3.69 | -0.05 | -1.34% | 3.66 | 3.81 | 217137 | 8121 | 2.54% |
| 2024-11-11 | 3.76 | 3.74 | -0.01 | -0.27% | 3.64 | 3.79 | 263612 | 9733 | 3.09% |
| 2024-11-08 | 3.90 | 3.75 | -0.15 | -3.85% | 3.72 | 3.93 | 312552 | 11810 | 3.66% |
| 2024-11-07 | 3.68 | 3.90 | 0.18 | 4.84% | 3.65 | 3.94 | 324865 | 12505 | 3.81% |
| 2024-11-06 | 3.69 | 3.72 | 0.04 | 1.09% | 3.54 | 3.77 | 310686 | 11402 | 3.64% |
| 2024-11-05 | 3.58 | 3.68 | 0.14 | 3.95% | 3.56 | 3.72 | 259413 | 9517 | 3.04% |
| 2024-11-04 | 3.57 | 3.54 | -0.06 | -1.67% | 3.47 | 3.61 | 259553 | 9120 | 3.04% |
| 2024-11-01 | 3.69 | 3.60 | -0.08 | -2.17% | 3.50 | 3.75 | 336601 | 12219 | 3.94% |
| 2024-10-31 | 3.51 | 3.68 | 0.15 | 4.25% | 3.50 | 3.72 | 425960 | 15533 | 4.99% |
| 2024-10-30 | 3.55 | 3.53 | 0.06 | 1.73% | 3.51 | 3.71 | 381615 | 13713 | 4.47% |
| 2024-10-29 | 3.55 | 3.47 | -0.05 | -1.42% | 3.40 | 3.57 | 305100 | 10586 | 3.57% |
| 2024-10-28 | 3.30 | 3.52 | 0.24 | 7.32% | 3.30 | 3.55 | 511884 | 17644 | 6.00% |
| 2024-10-25 | 3.24 | 3.28 | 0.04 | 1.23% | 3.22 | 3.30 | 194544 | 6384 | 2.28% |
| 2024-10-24 | 3.18 | 3.24 | 0.03 | 0.93% | 3.18 | 3.27 | 171485 | 5542 | 2.01% |
| 2024-10-23 | 3.19 | 3.21 | 0.02 | 0.63% | 3.16 | 3.29 | 298462 | 9638 | 3.50% |
| 2024-10-22 | 3.15 | 3.19 | 0.04 | 1.27% | 3.14 | 3.20 | 176917 | 5610 | 2.07% |
| 2024-10-21 | 3.19 | 3.15 | -0.04 | -1.25% | 3.13 | 3.19 | 223693 | 7051 | 2.62% |
| 2024-10-18 | 3.19 | 3.19 | 0.04 | 1.27% | 3.09 | 3.22 | 255319 | 8045 | 2.99% |
| 2024-10-17 | 3.35 | 3.15 | -0.19 | -5.69% | 3.13 | 3.35 | 358460 | 11544 | 4.20% |
| 2024-10-16 | 3.27 | 3.34 | 0.10 | 3.09% | 3.25 | 3.39 | 362156 | 12061 | 4.24% |
| 2024-10-15 | 3.28 | 3.24 | -0.10 | -2.99% | 3.24 | 3.35 | 267194 | 8757 | 3.13% |
| 2024-10-14 | 3.40 | 3.34 | -0.01 | -0.30% | 3.23 | 3.45 | 393456 | 13107 | 4.61% |
| 2024-10-11 | 3.19 | 3.35 | 0.17 | 5.35% | 3.15 | 3.36 | 434883 | 14222 | 5.10% |
| 2024-10-10 | 3.15 | 3.18 | 0.02 | 0.63% | 3.11 | 3.26 | 291273 | 9284 | 3.41% |
| 2024-10-09 | 3.36 | 3.16 | -0.34 | -9.71% | 3.15 | 3.46 | 569685 | 18448 | 6.68% |
| 2024-10-08 | 3.80 | 3.50 | -0.06 | -1.69% | 3.30 | 3.91 | 958307 | 35174 | 11.23% |
| 2024-09-30 | 3.56 | 3.56 | 0.32 | 9.88% | 3.39 | 3.56 | 765076 | 26931 | 8.96% |
| 2024-09-27 | 3.26 | 3.24 | 0.10 | 3.18% | 3.15 | 3.33 | 285478 | 9212 | 3.34% |
| 2024-09-26 | 3.02 | 3.14 | 0.18 | 6.08% | 2.97 | 3.15 | 430662 | 13237 | 5.05% |
| 2024-09-25 | 2.98 | 2.96 | -0.01 | -0.34% | 2.95 | 3.10 | 272012 | 8249 | 3.19% |
| 2024-09-24 | 2.94 | 2.97 | 0.06 | 2.06% | 2.88 | 2.98 | 218883 | 6436 | 2.56% |
| 2024-09-23 | 2.94 | 2.91 | -0.01 | -0.34% | 2.86 | 2.94 | 125906 | 3653 | 1.48% |
| 2024-09-20 | 2.87 | 2.92 | 0.05 | 1.74% | 2.83 | 2.92 | 171954 | 4957 | 2.01% |
| 2024-09-19 | 2.81 | 2.87 | 0.06 | 2.14% | 2.81 | 2.87 | 202680 | 5773 | 2.37% |
| 2024-09-18 | 2.78 | 2.81 | 0.03 | 1.08% | 2.72 | 2.83 | 164261 | 4549 | 1.92% |
| 2024-09-13 | 2.79 | 2.78 | -0.02 | -0.71% | 2.77 | 2.84 | 120292 | 3377 | 1.41% |
| 2024-09-12 | 2.82 | 2.80 | -0.04 | -1.41% | 2.78 | 2.85 | 90770 | 2545 | 1.06% |
| 2024-09-11 | 2.81 | 2.84 | 0.01 | 0.35% | 2.80 | 2.86 | 90867 | 2567 | 1.06% |
| 2024-09-10 | 2.86 | 2.83 | 0.02 | 0.71% | 2.79 | 2.89 | 116977 | 3306 | 1.37% |
| 2024-09-09 | 2.80 | 2.81 | 0.01 | 0.36% | 2.75 | 2.83 | 95753 | 2682 | 1.12% |
| 2024-09-06 | 2.78 | 2.80 | 0.01 | 0.36% | 2.76 | 2.81 | 90347 | 2519 | 1.06% |
| 2024-09-05 | 2.77 | 2.79 | 0.05 | 1.82% | 2.76 | 2.83 | 118065 | 3295 | 1.38% |
| 2024-09-04 | 2.76 | 2.74 | -0.03 | -1.08% | 2.74 | 2.79 | 88193 | 2436 | 1.03% |
| 2024-09-03 | 2.77 | 2.77 | 0.01 | 0.36% | 2.73 | 2.80 | 96068 | 2656 | 1.13% |
| 2024-09-02 | 2.84 | 2.76 | -0.09 | -3.16% | 2.75 | 2.84 | 146563 | 4086 | 1.72% |
| 2024-08-30 | 2.75 | 2.85 | 0.10 | 3.64% | 2.74 | 2.87 | 225653 | 6362 | 2.64% |
| 2024-08-29 | 2.73 | 2.75 | 0.00 | 0.00% | 2.73 | 2.78 | 65317 | 1798 | 0.77% |
| 2024-08-28 | 2.76 | 2.75 | 0.01 | 0.36% | 2.71 | 2.76 | 81525 | 2232 | 0.96% |
| 2024-08-27 | 2.80 | 2.74 | -0.04 | -1.44% | 2.70 | 2.80 | 109288 | 2983 | 1.28% |
| 2024-08-26 | 2.73 | 2.78 | 0.03 | 1.09% | 2.73 | 2.80 | 95421 | 2649 | 1.12% |
| 2024-08-23 | 2.69 | 2.75 | 0.03 | 1.10% | 2.66 | 2.77 | 141456 | 3851 | 1.66% |
| 2024-08-22 | 2.75 | 2.72 | -0.06 | -2.16% | 2.71 | 2.81 | 141993 | 3898 | 1.66% |
| 2024-08-21 | 2.73 | 2.78 | 0.05 | 1.83% | 2.69 | 2.80 | 146672 | 4029 | 1.72% |
| 2024-08-20 | 2.81 | 2.73 | -0.07 | -2.50% | 2.72 | 2.82 | 164254 | 4534 | 1.92% |
| 2024-08-19 | 2.78 | 2.80 | -0.02 | -0.71% | 2.77 | 2.84 | 152101 | 4259 | 1.78% |
| 2024-08-16 | 2.88 | 2.82 | -0.10 | -3.42% | 2.82 | 2.90 | 269220 | 7678 | 3.15% |
| 2024-08-15 | 2.89 | 2.92 | 0.06 | 2.10% | 2.81 | 2.95 | 371055 | 10742 | 4.35% |