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 | 3.53 | 3.49 | -0.06 | -1.69% | 3.45 | 3.55 | 143639 | 5014 | 1.14% |
| 2024-11-20 | 3.47 | 3.55 | 0.07 | 2.01% | 3.43 | 3.58 | 180667 | 6337 | 1.44% |
| 2024-11-19 | 3.45 | 3.48 | 0.05 | 1.46% | 3.37 | 3.59 | 234251 | 8091 | 1.86% |
| 2024-11-18 | 3.44 | 3.43 | 0.06 | 1.78% | 3.38 | 3.53 | 275720 | 9471 | 2.19% |
| 2024-11-15 | 3.53 | 3.37 | -0.17 | -4.80% | 3.36 | 3.59 | 276388 | 9572 | 2.20% |
| 2024-11-14 | 3.68 | 3.54 | -0.15 | -4.07% | 3.51 | 3.70 | 270481 | 9748 | 2.15% |
| 2024-11-13 | 3.84 | 3.69 | -0.16 | -4.16% | 3.58 | 3.84 | 444710 | 16360 | 3.54% |
| 2024-11-12 | 3.93 | 3.85 | -0.13 | -3.27% | 3.83 | 4.04 | 344098 | 13514 | 2.74% |
| 2024-11-11 | 3.89 | 3.98 | 0.05 | 1.27% | 3.76 | 4.00 | 385944 | 14914 | 3.07% |
| 2024-11-08 | 4.00 | 3.93 | -0.07 | -1.75% | 3.89 | 4.00 | 412338 | 16203 | 3.28% |
| 2024-11-07 | 3.83 | 4.00 | 0.05 | 1.27% | 3.79 | 4.15 | 739134 | 29318 | 5.88% |
| 2024-11-06 | 3.68 | 3.95 | 0.26 | 7.05% | 3.65 | 3.99 | 749296 | 29061 | 5.96% |
| 2024-11-05 | 3.57 | 3.69 | 0.10 | 2.79% | 3.55 | 3.76 | 509863 | 18661 | 4.06% |
| 2024-11-04 | 3.70 | 3.59 | -0.13 | -3.49% | 3.50 | 3.78 | 577148 | 20851 | 4.59% |
| 2024-11-01 | 3.70 | 3.72 | -0.03 | -0.80% | 3.40 | 3.89 | 977903 | 35913 | 7.78% |
| 2024-10-31 | 3.63 | 3.75 | 0.23 | 6.53% | 3.52 | 3.87 | 1212025 | 44989 | 9.64% |
| 2024-10-30 | 3.19 | 3.52 | 0.32 | 10.00% | 3.13 | 3.52 | 691112 | 23561 | 5.50% |
| 2024-10-29 | 3.38 | 3.20 | -0.16 | -4.76% | 3.18 | 3.40 | 523487 | 16979 | 4.16% |
| 2024-10-28 | 3.35 | 3.36 | -0.07 | -2.04% | 3.30 | 3.56 | 801586 | 27303 | 6.38% |
| 2024-10-25 | 3.18 | 3.43 | 0.20 | 6.19% | 3.18 | 3.53 | 932426 | 31554 | 7.42% |
| 2024-10-24 | 3.32 | 3.23 | 0.13 | 4.19% | 3.11 | 3.41 | 1223826 | 39714 | 9.74% |
| 2024-10-23 | 2.82 | 3.10 | 0.28 | 9.93% | 2.80 | 3.10 | 454939 | 13840 | 3.62% |
| 2024-10-22 | 2.80 | 2.82 | 0.01 | 0.36% | 2.78 | 2.86 | 223898 | 6301 | 1.78% |
| 2024-10-21 | 2.80 | 2.81 | 0.00 | 0.00% | 2.78 | 2.89 | 297337 | 8376 | 2.37% |
| 2024-10-18 | 2.84 | 2.81 | -0.01 | -0.35% | 2.75 | 2.88 | 413998 | 11590 | 3.29% |
| 2024-10-17 | 2.95 | 2.82 | -0.15 | -5.05% | 2.82 | 2.95 | 801768 | 23107 | 6.38% |
| 2024-10-16 | 2.67 | 2.97 | 0.27 | 10.00% | 2.63 | 2.97 | 891328 | 26016 | 7.09% |
| 2024-10-15 | 2.72 | 2.70 | -0.02 | -0.74% | 2.66 | 2.86 | 259717 | 7155 | 2.07% |
| 2024-10-14 | 2.64 | 2.72 | 0.11 | 4.21% | 2.64 | 2.77 | 220770 | 5977 | 1.76% |
| 2024-10-11 | 2.65 | 2.61 | -0.06 | -2.25% | 2.57 | 2.72 | 174037 | 4615 | 1.38% |
| 2024-10-10 | 2.74 | 2.67 | -0.03 | -1.11% | 2.57 | 2.79 | 299551 | 8003 | 2.38% |
| 2024-10-09 | 2.94 | 2.70 | -0.30 | -10.00% | 2.70 | 2.94 | 374042 | 10358 | 2.98% |
| 2024-10-08 | 3.16 | 3.00 | 0.13 | 4.53% | 2.81 | 3.16 | 626562 | 18772 | 4.98% |
| 2024-09-30 | 2.80 | 2.87 | 0.22 | 8.30% | 2.68 | 2.90 | 539002 | 15108 | 4.29% |
| 2024-09-27 | 2.65 | 2.65 | 0.06 | 2.32% | 2.59 | 2.70 | 309553 | 8129 | 2.46% |
| 2024-09-26 | 2.42 | 2.59 | 0.17 | 7.02% | 2.40 | 2.62 | 339428 | 8564 | 2.70% |
| 2024-09-25 | 2.41 | 2.42 | 0.04 | 1.68% | 2.38 | 2.52 | 356516 | 8750 | 2.84% |
| 2024-09-24 | 2.24 | 2.38 | 0.17 | 7.69% | 2.23 | 2.43 | 301559 | 7087 | 2.40% |
| 2024-09-23 | 2.21 | 2.21 | 0.01 | 0.45% | 2.17 | 2.22 | 50774 | 1115 | 0.40% |
| 2024-09-20 | 2.20 | 2.20 | -0.01 | -0.45% | 2.18 | 2.22 | 54286 | 1192 | 0.43% |
| 2024-09-19 | 2.14 | 2.21 | 0.08 | 3.76% | 2.13 | 2.22 | 102072 | 2231 | 0.81% |
| 2024-09-18 | 2.17 | 2.13 | -0.04 | -1.84% | 2.08 | 2.17 | 74160 | 1562 | 0.59% |
| 2024-09-13 | 2.19 | 2.17 | -0.03 | -1.36% | 2.15 | 2.21 | 64284 | 1400 | 0.51% |
| 2024-09-12 | 2.18 | 2.20 | 0.02 | 0.92% | 2.18 | 2.24 | 66603 | 1476 | 0.53% |
| 2024-09-11 | 2.20 | 2.18 | -0.03 | -1.36% | 2.17 | 2.21 | 46938 | 1025 | 0.37% |
| 2024-09-10 | 2.22 | 2.21 | 0.01 | 0.45% | 2.17 | 2.25 | 74190 | 1638 | 0.59% |
| 2024-09-09 | 2.20 | 2.20 | 0.00 | 0.00% | 2.17 | 2.22 | 60837 | 1333 | 0.48% |
| 2024-09-06 | 2.24 | 2.20 | -0.05 | -2.22% | 2.20 | 2.25 | 52160 | 1160 | 0.41% |
| 2024-09-05 | 2.24 | 2.25 | 0.02 | 0.90% | 2.23 | 2.25 | 45292 | 1014 | 0.36% |
| 2024-09-04 | 2.25 | 2.23 | -0.03 | -1.33% | 2.22 | 2.26 | 54133 | 1209 | 0.43% |
| 2024-09-03 | 2.28 | 2.26 | 0.00 | 0.00% | 2.24 | 2.28 | 57301 | 1292 | 0.46% |
| 2024-09-02 | 2.29 | 2.26 | -0.03 | -1.31% | 2.26 | 2.32 | 80828 | 1847 | 0.64% |
| 2024-08-30 | 2.23 | 2.29 | 0.03 | 1.33% | 2.22 | 2.34 | 121613 | 2780 | 0.97% |
| 2024-08-29 | 2.25 | 2.26 | 0.00 | 0.00% | 2.22 | 2.28 | 75483 | 1693 | 0.60% |
| 2024-08-28 | 2.26 | 2.26 | -0.01 | -0.44% | 2.26 | 2.32 | 52042 | 1184 | 0.41% |
| 2024-08-27 | 2.29 | 2.27 | -0.04 | -1.73% | 2.26 | 2.32 | 75664 | 1727 | 0.60% |
| 2024-08-26 | 2.27 | 2.31 | 0.05 | 2.21% | 2.26 | 2.37 | 107585 | 2499 | 0.86% |
| 2024-08-23 | 2.24 | 2.26 | 0.02 | 0.89% | 2.22 | 2.27 | 68815 | 1542 | 0.55% |
| 2024-08-22 | 2.29 | 2.24 | -0.06 | -2.61% | 2.23 | 2.32 | 49611 | 1127 | 0.39% |
| 2024-08-21 | 2.29 | 2.30 | 0.01 | 0.44% | 2.25 | 2.30 | 77755 | 1768 | 0.62% |
| 2024-08-20 | 2.35 | 2.29 | -0.07 | -2.97% | 2.28 | 2.36 | 89589 | 2069 | 0.71% |
| 2024-08-19 | 2.32 | 2.36 | 0.05 | 2.16% | 2.30 | 2.39 | 84566 | 1987 | 0.67% |
| 2024-08-16 | 2.37 | 2.31 | -0.07 | -2.94% | 2.30 | 2.37 | 100395 | 2343 | 0.80% |
| 2024-08-15 | 2.39 | 2.38 | -0.03 | -1.24% | 2.33 | 2.40 | 137870 | 3258 | 1.10% |