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 | 3.80 | 4.17 | 0.38 | 10.03% | 3.76 | 4.17 | 1127150 | 46187 | 9.15% |
| 2024-11-20 | 3.67 | 3.79 | 0.11 | 2.99% | 3.66 | 3.81 | 344918 | 12878 | 2.80% |
| 2024-11-19 | 3.64 | 3.68 | 0.03 | 0.82% | 3.59 | 3.68 | 236086 | 8594 | 1.92% |
| 2024-11-18 | 3.63 | 3.65 | 0.04 | 1.11% | 3.61 | 3.74 | 343283 | 12618 | 2.79% |
| 2024-11-15 | 3.66 | 3.61 | -0.07 | -1.90% | 3.59 | 3.74 | 291437 | 10712 | 2.37% |
| 2024-11-14 | 3.80 | 3.68 | -0.12 | -3.16% | 3.65 | 3.81 | 424937 | 15805 | 3.45% |
| 2024-11-13 | 3.86 | 3.80 | -0.07 | -1.81% | 3.73 | 3.90 | 400760 | 15251 | 3.25% |
| 2024-11-12 | 3.89 | 3.87 | -0.01 | -0.26% | 3.81 | 3.91 | 489018 | 18880 | 3.97% |
| 2024-11-11 | 3.83 | 3.88 | 0.06 | 1.57% | 3.81 | 3.91 | 406947 | 15703 | 3.30% |
| 2024-11-08 | 3.86 | 3.82 | -0.04 | -1.04% | 3.78 | 3.92 | 534883 | 20528 | 4.34% |
| 2024-11-07 | 3.72 | 3.86 | 0.12 | 3.21% | 3.70 | 3.86 | 554256 | 21129 | 4.50% |
| 2024-11-06 | 3.76 | 3.74 | -0.02 | -0.53% | 3.71 | 3.79 | 423078 | 15854 | 3.43% |
| 2024-11-05 | 3.75 | 3.76 | 0.02 | 0.53% | 3.72 | 3.78 | 487436 | 18291 | 3.96% |
| 2024-11-04 | 3.75 | 3.74 | 0.02 | 0.54% | 3.69 | 3.76 | 380323 | 14162 | 3.09% |
| 2024-11-01 | 3.84 | 3.72 | -0.15 | -3.88% | 3.67 | 3.90 | 647487 | 24340 | 5.25% |
| 2024-10-31 | 3.83 | 3.87 | 0.11 | 2.93% | 3.79 | 3.95 | 882074 | 34006 | 7.16% |
| 2024-10-30 | 3.62 | 3.76 | 0.10 | 2.73% | 3.62 | 3.78 | 642554 | 23942 | 5.21% |
| 2024-10-29 | 3.71 | 3.66 | -0.04 | -1.08% | 3.64 | 3.86 | 841804 | 31451 | 6.83% |
| 2024-10-28 | 3.53 | 3.70 | 0.17 | 4.82% | 3.52 | 3.71 | 663792 | 24022 | 5.39% |
| 2024-10-25 | 3.51 | 3.53 | 0.02 | 0.57% | 3.51 | 3.55 | 357974 | 12624 | 2.91% |
| 2024-10-24 | 3.53 | 3.51 | -0.03 | -0.85% | 3.49 | 3.55 | 256764 | 9009 | 2.08% |
| 2024-10-23 | 3.50 | 3.54 | 0.02 | 0.57% | 3.50 | 3.59 | 465486 | 16484 | 3.78% |
| 2024-10-22 | 3.46 | 3.52 | 0.06 | 1.73% | 3.44 | 3.54 | 436408 | 15292 | 3.54% |
| 2024-10-21 | 3.51 | 3.46 | -0.06 | -1.70% | 3.45 | 3.53 | 509052 | 17679 | 4.13% |
| 2024-10-18 | 3.50 | 3.52 | -0.04 | -1.12% | 3.43 | 3.57 | 626045 | 21902 | 5.08% |
| 2024-10-17 | 3.64 | 3.56 | -0.12 | -3.26% | 3.49 | 3.64 | 973289 | 34564 | 7.90% |
| 2024-10-16 | 3.40 | 3.68 | 0.28 | 8.24% | 3.37 | 3.72 | 1161967 | 41838 | 9.43% |
| 2024-10-15 | 3.44 | 3.40 | -0.09 | -2.58% | 3.40 | 3.49 | 303635 | 10454 | 2.46% |
| 2024-10-14 | 3.40 | 3.49 | 0.12 | 3.56% | 3.36 | 3.49 | 341221 | 11713 | 2.77% |
| 2024-10-11 | 3.45 | 3.37 | -0.07 | -2.03% | 3.35 | 3.48 | 329842 | 11253 | 2.68% |
| 2024-10-10 | 3.38 | 3.44 | 0.08 | 2.38% | 3.36 | 3.51 | 419395 | 14448 | 3.40% |
| 2024-10-09 | 3.68 | 3.36 | -0.34 | -9.19% | 3.33 | 3.68 | 637464 | 22160 | 5.17% |
| 2024-10-08 | 3.91 | 3.70 | 0.15 | 4.23% | 3.51 | 3.91 | 957759 | 35365 | 7.77% |
| 2024-09-30 | 3.35 | 3.55 | 0.30 | 9.23% | 3.35 | 3.56 | 845765 | 29277 | 6.86% |
| 2024-09-27 | 3.19 | 3.25 | 0.09 | 2.85% | 3.18 | 3.26 | 295968 | 9529 | 2.40% |
| 2024-09-26 | 3.10 | 3.16 | 0.07 | 2.27% | 3.07 | 3.16 | 251924 | 7863 | 2.04% |
| 2024-09-25 | 3.07 | 3.09 | 0.03 | 0.98% | 3.06 | 3.16 | 289630 | 9032 | 2.35% |
| 2024-09-24 | 2.98 | 3.06 | 0.09 | 3.03% | 2.97 | 3.06 | 216946 | 6564 | 1.76% |
| 2024-09-23 | 2.95 | 2.97 | 0.02 | 0.68% | 2.92 | 2.98 | 122305 | 3611 | 0.99% |
| 2024-09-20 | 2.95 | 2.95 | 0.00 | 0.00% | 2.92 | 2.96 | 117394 | 3449 | 0.95% |
| 2024-09-19 | 2.88 | 2.95 | 0.09 | 3.15% | 2.87 | 2.96 | 209835 | 6135 | 1.70% |
| 2024-09-18 | 2.81 | 2.86 | 0.05 | 1.78% | 2.78 | 2.88 | 248505 | 7023 | 2.02% |
| 2024-09-13 | 2.86 | 2.81 | -0.16 | -5.39% | 2.76 | 2.89 | 465064 | 13179 | 3.77% |
| 2024-09-12 | 2.96 | 2.97 | 0.01 | 0.34% | 2.96 | 3.00 | 88326 | 2632 | 0.72% |
| 2024-09-11 | 3.00 | 2.96 | -0.05 | -1.66% | 2.95 | 3.01 | 98871 | 2941 | 0.80% |
| 2024-09-10 | 3.00 | 3.01 | 0.01 | 0.33% | 2.96 | 3.02 | 116157 | 3470 | 0.94% |
| 2024-09-09 | 3.02 | 3.00 | -0.03 | -0.99% | 2.95 | 3.02 | 139489 | 4171 | 1.13% |
| 2024-09-06 | 3.08 | 3.03 | -0.04 | -1.30% | 3.01 | 3.09 | 152141 | 4632 | 1.23% |
| 2024-09-05 | 3.04 | 3.07 | 0.03 | 0.99% | 3.04 | 3.12 | 166334 | 5112 | 1.35% |
| 2024-09-04 | 3.05 | 3.04 | -0.03 | -0.98% | 3.03 | 3.07 | 110496 | 3369 | 0.90% |
| 2024-09-03 | 3.09 | 3.07 | -0.02 | -0.65% | 3.05 | 3.10 | 163631 | 5030 | 1.33% |
| 2024-09-02 | 3.13 | 3.09 | -0.05 | -1.59% | 3.09 | 3.15 | 164928 | 5152 | 1.34% |
| 2024-08-30 | 3.09 | 3.14 | 0.04 | 1.29% | 3.08 | 3.17 | 248910 | 7795 | 2.02% |
| 2024-08-29 | 3.07 | 3.10 | 0.03 | 0.98% | 3.04 | 3.10 | 130246 | 4008 | 1.06% |
| 2024-08-28 | 3.04 | 3.07 | 0.02 | 0.66% | 3.04 | 3.10 | 184247 | 5672 | 1.50% |
| 2024-08-27 | 3.08 | 3.05 | -0.04 | -1.29% | 3.03 | 3.09 | 165578 | 5057 | 1.34% |
| 2024-08-26 | 3.04 | 3.09 | 0.05 | 1.64% | 3.02 | 3.09 | 151890 | 4657 | 1.23% |
| 2024-08-23 | 3.08 | 3.04 | -0.04 | -1.30% | 3.01 | 3.09 | 155446 | 4728 | 1.26% |
| 2024-08-22 | 3.12 | 3.08 | -0.03 | -0.96% | 3.08 | 3.13 | 126386 | 3922 | 1.03% |
| 2024-08-21 | 3.12 | 3.11 | -0.01 | -0.32% | 3.09 | 3.14 | 141016 | 4388 | 1.14% |
| 2024-08-20 | 3.20 | 3.12 | -0.08 | -2.50% | 3.11 | 3.21 | 191510 | 6013 | 1.55% |
| 2024-08-19 | 3.23 | 3.20 | -0.02 | -0.62% | 3.19 | 3.25 | 134842 | 4335 | 1.09% |
| 2024-08-16 | 3.27 | 3.22 | -0.05 | -1.53% | 3.21 | 3.28 | 168394 | 5447 | 1.37% |
| 2024-08-15 | 3.25 | 3.27 | 0.02 | 0.62% | 3.21 | 3.27 | 171227 | 5560 | 1.39% |
| 2024-08-14 | 3.25 | 3.25 | 0.00 | 0.00% | 3.23 | 3.27 | 126703 | 4122 | 1.03% |
| 2024-08-13 | 3.22 | 3.25 | 0.02 | 0.62% | 3.19 | 3.26 | 147650 | 4764 | 1.20% |