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 | 3.63 | 3.74 | 0.11 | 3.03% | 3.62 | 3.85 | 265537 | 9972 | 1.44% |
| 2024-11-20 | 3.59 | 3.63 | 0.02 | 0.55% | 3.54 | 3.64 | 150844 | 5432 | 0.82% |
| 2024-11-19 | 3.57 | 3.61 | 0.04 | 1.12% | 3.47 | 3.62 | 225816 | 7981 | 1.22% |
| 2024-11-18 | 3.63 | 3.57 | 0.00 | 0.00% | 3.55 | 3.74 | 236480 | 8583 | 1.28% |
| 2024-11-15 | 3.62 | 3.57 | -0.08 | -2.19% | 3.57 | 3.74 | 269538 | 9811 | 1.46% |
| 2024-11-14 | 3.99 | 3.65 | -0.30 | -7.59% | 3.64 | 4.02 | 551880 | 20607 | 2.99% |
| 2024-11-13 | 3.82 | 3.95 | 0.17 | 4.50% | 3.80 | 4.16 | 718081 | 28965 | 3.89% |
| 2024-11-12 | 3.83 | 3.78 | -0.04 | -1.05% | 3.72 | 3.86 | 198038 | 7537 | 1.07% |
| 2024-11-11 | 3.95 | 3.82 | -0.14 | -3.54% | 3.74 | 4.04 | 344953 | 13146 | 1.87% |
| 2024-11-08 | 4.01 | 3.96 | 0.00 | 0.00% | 3.90 | 4.14 | 433005 | 17362 | 2.35% |
| 2024-11-07 | 3.73 | 3.96 | 0.18 | 4.76% | 3.73 | 3.97 | 370648 | 14420 | 2.01% |
| 2024-11-06 | 3.84 | 3.78 | 0.00 | 0.00% | 3.66 | 3.86 | 310835 | 11699 | 1.69% |
| 2024-11-05 | 3.53 | 3.78 | 0.24 | 6.78% | 3.52 | 3.84 | 471265 | 17410 | 2.55% |
| 2024-11-04 | 3.56 | 3.54 | -0.06 | -1.67% | 3.44 | 3.62 | 290440 | 10190 | 1.57% |
| 2024-11-01 | 3.66 | 3.60 | -0.08 | -2.17% | 3.56 | 3.83 | 456131 | 16763 | 2.47% |
| 2024-10-31 | 3.80 | 3.68 | -0.12 | -3.16% | 3.53 | 3.82 | 755436 | 27918 | 4.10% |
| 2024-10-30 | 3.40 | 3.80 | 0.35 | 10.14% | 3.40 | 3.80 | 632755 | 23636 | 3.43% |
| 2024-10-29 | 3.61 | 3.45 | -0.13 | -3.63% | 3.44 | 3.64 | 242677 | 8495 | 1.32% |
| 2024-10-28 | 3.34 | 3.58 | 0.24 | 7.19% | 3.30 | 3.61 | 382087 | 13503 | 2.07% |
| 2024-10-25 | 3.20 | 3.34 | 0.16 | 5.03% | 3.18 | 3.43 | 346097 | 11598 | 1.88% |
| 2024-10-24 | 3.13 | 3.18 | 0.03 | 0.95% | 3.12 | 3.22 | 143694 | 4576 | 0.78% |
| 2024-10-23 | 3.12 | 3.15 | 0.03 | 0.96% | 3.10 | 3.25 | 194661 | 6157 | 1.06% |
| 2024-10-22 | 3.09 | 3.12 | 0.02 | 0.65% | 3.08 | 3.13 | 94848 | 2949 | 0.51% |
| 2024-10-21 | 3.14 | 3.10 | -0.04 | -1.27% | 3.07 | 3.16 | 157456 | 4894 | 0.85% |
| 2024-10-18 | 3.07 | 3.14 | 0.06 | 1.95% | 3.01 | 3.18 | 244867 | 7573 | 1.33% |
| 2024-10-17 | 3.25 | 3.08 | -0.13 | -4.05% | 3.07 | 3.27 | 264908 | 8293 | 1.44% |
| 2024-10-16 | 3.09 | 3.21 | 0.13 | 4.22% | 3.09 | 3.22 | 262691 | 8350 | 1.42% |
| 2024-10-15 | 3.09 | 3.08 | -0.04 | -1.28% | 3.05 | 3.18 | 161683 | 5029 | 0.88% |
| 2024-10-14 | 3.14 | 3.12 | 0.04 | 1.30% | 3.05 | 3.23 | 240285 | 7513 | 1.30% |
| 2024-10-11 | 3.03 | 3.08 | 0.06 | 1.99% | 2.99 | 3.11 | 250122 | 7658 | 1.36% |
| 2024-10-10 | 3.01 | 3.02 | -0.06 | -1.95% | 2.93 | 3.11 | 324165 | 9789 | 1.76% |
| 2024-10-09 | 3.31 | 3.08 | -0.34 | -9.94% | 3.08 | 3.32 | 379418 | 11923 | 2.06% |
| 2024-10-08 | 3.77 | 3.42 | -0.02 | -0.58% | 3.31 | 3.77 | 756075 | 26701 | 4.10% |
| 2024-09-30 | 3.40 | 3.44 | 0.28 | 8.86% | 3.15 | 3.48 | 760249 | 25411 | 4.12% |
| 2024-09-27 | 3.08 | 3.16 | 0.14 | 4.64% | 3.00 | 3.19 | 355111 | 10917 | 1.93% |
| 2024-09-26 | 2.75 | 3.02 | 0.26 | 9.42% | 2.73 | 3.02 | 419726 | 12230 | 2.28% |
| 2024-09-25 | 2.67 | 2.76 | 0.06 | 2.22% | 2.67 | 2.91 | 303581 | 8574 | 1.65% |
| 2024-09-24 | 2.65 | 2.70 | 0.08 | 3.05% | 2.62 | 2.70 | 170141 | 4534 | 0.92% |
| 2024-09-23 | 2.58 | 2.62 | 0.02 | 0.77% | 2.56 | 2.63 | 107133 | 2786 | 0.58% |
| 2024-09-20 | 2.56 | 2.60 | 0.03 | 1.17% | 2.54 | 2.62 | 133618 | 3454 | 0.72% |
| 2024-09-19 | 2.52 | 2.57 | 0.06 | 2.39% | 2.50 | 2.60 | 122569 | 3136 | 0.66% |
| 2024-09-18 | 2.46 | 2.51 | 0.06 | 2.45% | 2.40 | 2.56 | 104727 | 2585 | 0.57% |
| 2024-09-13 | 2.45 | 2.45 | 0.02 | 0.82% | 2.43 | 2.48 | 57618 | 1419 | 0.31% |
| 2024-09-12 | 2.41 | 2.43 | 0.03 | 1.25% | 2.40 | 2.46 | 47181 | 1149 | 0.26% |
| 2024-09-11 | 2.43 | 2.40 | -0.04 | -1.64% | 2.39 | 2.44 | 40070 | 966 | 0.22% |
| 2024-09-10 | 2.46 | 2.44 | -0.02 | -0.81% | 2.40 | 2.49 | 35706 | 868 | 0.19% |
| 2024-09-09 | 2.44 | 2.46 | 0.01 | 0.41% | 2.40 | 2.47 | 46574 | 1141 | 0.25% |
| 2024-09-06 | 2.45 | 2.45 | -0.01 | -0.41% | 2.44 | 2.48 | 41350 | 1017 | 0.22% |
| 2024-09-05 | 2.42 | 2.46 | 0.05 | 2.07% | 2.41 | 2.49 | 80392 | 1976 | 0.44% |
| 2024-09-04 | 2.44 | 2.41 | -0.04 | -1.63% | 2.39 | 2.49 | 65336 | 1591 | 0.35% |
| 2024-09-03 | 2.41 | 2.45 | 0.04 | 1.66% | 2.39 | 2.46 | 44396 | 1079 | 0.24% |
| 2024-09-02 | 2.47 | 2.41 | -0.06 | -2.43% | 2.41 | 2.49 | 52812 | 1292 | 0.29% |
| 2024-08-30 | 2.38 | 2.47 | 0.09 | 3.78% | 2.37 | 2.53 | 114756 | 2831 | 0.62% |
| 2024-08-29 | 2.37 | 2.38 | 0.01 | 0.42% | 2.35 | 2.39 | 36420 | 863 | 0.20% |
| 2024-08-28 | 2.37 | 2.37 | -0.01 | -0.42% | 2.34 | 2.40 | 38623 | 915 | 0.21% |
| 2024-08-27 | 2.42 | 2.38 | -0.06 | -2.46% | 2.36 | 2.44 | 48192 | 1152 | 0.26% |
| 2024-08-26 | 2.39 | 2.44 | 0.04 | 1.67% | 2.39 | 2.46 | 58986 | 1436 | 0.32% |
| 2024-08-23 | 2.41 | 2.40 | -0.03 | -1.23% | 2.36 | 2.42 | 56256 | 1343 | 0.30% |
| 2024-08-22 | 2.45 | 2.43 | -0.02 | -0.82% | 2.41 | 2.49 | 51863 | 1272 | 0.28% |
| 2024-08-21 | 2.45 | 2.45 | 0.00 | 0.00% | 2.43 | 2.48 | 34472 | 844 | 0.19% |
| 2024-08-20 | 2.50 | 2.45 | -0.06 | -2.39% | 2.45 | 2.52 | 46715 | 1154 | 0.25% |
| 2024-08-19 | 2.50 | 2.51 | 0.01 | 0.40% | 2.47 | 2.53 | 47834 | 1196 | 0.26% |
| 2024-08-16 | 2.55 | 2.50 | -0.06 | -2.34% | 2.49 | 2.58 | 62716 | 1580 | 0.34% |
| 2024-08-15 | 2.50 | 2.56 | 0.05 | 1.99% | 2.48 | 2.57 | 67759 | 1719 | 0.37% |