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 | 3.57 | 3.67 | 0.06 | 1.66% | 3.57 | 3.68 | 108148 | 3931 | 1.24% |
| 2024-11-20 | 3.52 | 3.61 | 0.08 | 2.27% | 3.49 | 3.63 | 107580 | 3843 | 1.24% |
| 2024-11-19 | 3.50 | 3.53 | 0.06 | 1.73% | 3.41 | 3.53 | 88306 | 3073 | 1.02% |
| 2024-11-18 | 3.42 | 3.47 | 0.05 | 1.46% | 3.42 | 3.57 | 111391 | 3887 | 1.28% |
| 2024-11-15 | 3.49 | 3.42 | -0.07 | -2.01% | 3.41 | 3.55 | 69732 | 2430 | 0.80% |
| 2024-11-14 | 3.57 | 3.49 | -0.09 | -2.51% | 3.47 | 3.58 | 73948 | 2596 | 0.85% |
| 2024-11-13 | 3.58 | 3.58 | 0.00 | 0.00% | 3.51 | 3.65 | 94513 | 3378 | 1.09% |
| 2024-11-12 | 3.59 | 3.58 | 0.00 | 0.00% | 3.54 | 3.64 | 112616 | 4048 | 1.30% |
| 2024-11-11 | 3.60 | 3.58 | -0.03 | -0.83% | 3.53 | 3.62 | 117891 | 4194 | 1.36% |
| 2024-11-08 | 3.73 | 3.61 | -0.12 | -3.22% | 3.58 | 3.75 | 156302 | 5689 | 1.80% |
| 2024-11-07 | 3.60 | 3.73 | 0.13 | 3.61% | 3.58 | 3.75 | 127009 | 4698 | 1.46% |
| 2024-11-06 | 3.54 | 3.60 | 0.05 | 1.41% | 3.51 | 3.62 | 109842 | 3915 | 1.26% |
| 2024-11-05 | 3.50 | 3.55 | 0.05 | 1.43% | 3.47 | 3.57 | 96304 | 3413 | 1.11% |
| 2024-11-04 | 3.48 | 3.50 | 0.04 | 1.16% | 3.42 | 3.51 | 93598 | 3245 | 1.08% |
| 2024-11-01 | 3.50 | 3.46 | -0.06 | -1.70% | 3.43 | 3.55 | 115788 | 4035 | 1.33% |
| 2024-10-31 | 3.47 | 3.52 | 0.02 | 0.57% | 3.47 | 3.56 | 105851 | 3732 | 1.22% |
| 2024-10-30 | 3.40 | 3.50 | 0.08 | 2.34% | 3.39 | 3.56 | 150638 | 5277 | 1.73% |
| 2024-10-29 | 3.54 | 3.47 | -0.08 | -2.25% | 3.44 | 3.56 | 126115 | 4395 | 1.45% |
| 2024-10-28 | 3.43 | 3.55 | 0.12 | 3.50% | 3.43 | 3.55 | 130223 | 4568 | 1.50% |
| 2024-10-25 | 3.35 | 3.43 | 0.07 | 2.08% | 3.35 | 3.44 | 92247 | 3133 | 1.06% |
| 2024-10-24 | 3.32 | 3.36 | 0.04 | 1.20% | 3.29 | 3.39 | 93653 | 3138 | 1.08% |
| 2024-10-23 | 3.31 | 3.32 | 0.00 | 0.00% | 3.30 | 3.35 | 95994 | 3192 | 1.10% |
| 2024-10-22 | 3.29 | 3.32 | 0.03 | 0.91% | 3.25 | 3.32 | 88262 | 2911 | 1.02% |
| 2024-10-21 | 3.27 | 3.29 | 0.03 | 0.92% | 3.25 | 3.32 | 115745 | 3799 | 1.33% |
| 2024-10-18 | 3.18 | 3.26 | 0.07 | 2.19% | 3.16 | 3.29 | 99549 | 3205 | 1.15% |
| 2024-10-17 | 3.26 | 3.19 | -0.05 | -1.54% | 3.15 | 3.28 | 82847 | 2663 | 0.95% |
| 2024-10-16 | 3.20 | 3.24 | 0.01 | 0.31% | 3.15 | 3.27 | 81958 | 2646 | 0.94% |
| 2024-10-15 | 3.28 | 3.23 | -0.07 | -2.12% | 3.23 | 3.31 | 72361 | 2365 | 0.83% |
| 2024-10-14 | 3.24 | 3.30 | 0.06 | 1.85% | 3.21 | 3.30 | 97155 | 3163 | 1.12% |
| 2024-10-11 | 3.29 | 3.24 | -0.05 | -1.52% | 3.22 | 3.37 | 115487 | 3804 | 1.33% |
| 2024-10-10 | 3.26 | 3.29 | 0.06 | 1.86% | 3.21 | 3.40 | 134986 | 4459 | 1.55% |
| 2024-10-09 | 3.48 | 3.23 | -0.33 | -9.27% | 3.22 | 3.52 | 159934 | 5345 | 1.84% |
| 2024-10-08 | 3.83 | 3.56 | 0.06 | 1.71% | 3.43 | 3.84 | 271781 | 9808 | 3.13% |
| 2024-09-30 | 3.38 | 3.50 | 0.27 | 8.36% | 3.23 | 3.51 | 257084 | 8670 | 2.96% |
| 2024-09-27 | 3.20 | 3.23 | 0.07 | 2.22% | 3.15 | 3.24 | 101123 | 3229 | 1.16% |
| 2024-09-26 | 3.04 | 3.16 | 0.13 | 4.29% | 3.04 | 3.16 | 141983 | 4404 | 1.63% |
| 2024-09-25 | 3.01 | 3.03 | 0.03 | 1.00% | 3.01 | 3.10 | 151750 | 4641 | 1.75% |
| 2024-09-24 | 2.93 | 3.00 | 0.07 | 2.39% | 2.93 | 3.01 | 124242 | 3699 | 1.43% |
| 2024-09-23 | 2.93 | 2.93 | -0.01 | -0.34% | 2.90 | 2.94 | 44717 | 1305 | 0.51% |
| 2024-09-20 | 2.92 | 2.94 | 0.00 | 0.00% | 2.90 | 2.95 | 53861 | 1575 | 0.62% |
| 2024-09-19 | 2.86 | 2.94 | 0.07 | 2.44% | 2.86 | 2.94 | 99587 | 2907 | 1.15% |
| 2024-09-18 | 2.85 | 2.87 | 0.01 | 0.35% | 2.79 | 2.88 | 79830 | 2255 | 0.92% |
| 2024-09-13 | 2.89 | 2.86 | -0.02 | -0.69% | 2.85 | 2.92 | 67699 | 1954 | 0.78% |
| 2024-09-12 | 2.85 | 2.88 | 0.02 | 0.70% | 2.85 | 2.90 | 54254 | 1562 | 0.62% |
| 2024-09-11 | 2.94 | 2.86 | -0.09 | -3.05% | 2.85 | 2.94 | 109015 | 3137 | 1.25% |
| 2024-09-10 | 2.94 | 2.95 | 0.00 | 0.00% | 2.89 | 2.97 | 102615 | 2997 | 1.18% |
| 2024-09-09 | 2.88 | 2.95 | 0.05 | 1.72% | 2.85 | 2.98 | 156967 | 4608 | 1.81% |
| 2024-09-06 | 2.87 | 2.90 | 0.02 | 0.69% | 2.87 | 2.94 | 149450 | 4345 | 1.72% |
| 2024-09-05 | 2.84 | 2.88 | 0.04 | 1.41% | 2.84 | 2.88 | 85255 | 2442 | 0.98% |
| 2024-09-04 | 2.84 | 2.84 | -0.02 | -0.70% | 2.83 | 2.87 | 77177 | 2193 | 0.89% |
| 2024-09-03 | 2.85 | 2.86 | 0.01 | 0.35% | 2.84 | 2.88 | 106107 | 3028 | 1.22% |
| 2024-09-02 | 2.92 | 2.85 | -0.09 | -3.06% | 2.85 | 2.95 | 199707 | 5786 | 2.30% |
| 2024-08-30 | 2.88 | 2.94 | 0.01 | 0.34% | 2.86 | 3.01 | 340059 | 9974 | 3.91% |
| 2024-08-29 | 2.93 | 2.93 | -0.16 | -5.18% | 2.85 | 2.99 | 475679 | 13835 | 5.47% |
| 2024-08-28 | 3.09 | 3.09 | 0.28 | 9.96% | 3.01 | 3.09 | 400939 | 12373 | 4.61% |
| 2024-08-27 | 2.84 | 2.81 | -0.03 | -1.06% | 2.79 | 2.84 | 36868 | 1036 | 0.42% |
| 2024-08-26 | 2.78 | 2.84 | 0.04 | 1.43% | 2.78 | 2.87 | 35835 | 1015 | 0.41% |
| 2024-08-23 | 2.83 | 2.80 | -0.03 | -1.06% | 2.79 | 2.85 | 31774 | 892 | 0.37% |
| 2024-08-22 | 2.86 | 2.83 | -0.04 | -1.39% | 2.81 | 2.88 | 37744 | 1074 | 0.43% |
| 2024-08-21 | 2.86 | 2.87 | -0.01 | -0.35% | 2.85 | 2.89 | 29733 | 851 | 0.34% |
| 2024-08-20 | 2.89 | 2.88 | 0.00 | 0.00% | 2.85 | 2.90 | 34950 | 1003 | 0.40% |
| 2024-08-19 | 2.89 | 2.88 | 0.00 | 0.00% | 2.87 | 2.91 | 30503 | 881 | 0.35% |
| 2024-08-16 | 2.92 | 2.88 | -0.05 | -1.71% | 2.88 | 2.94 | 44079 | 1276 | 0.51% |
| 2024-08-15 | 2.88 | 2.93 | 0.03 | 1.03% | 2.88 | 2.95 | 39517 | 1154 | 0.45% |