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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 3.64 | 3.61 | 0.00 | 0.00% | 3.55 | 3.64 | 180465 | 6486 | 0.88% |
| 2024-12-02 | 3.47 | 3.61 | 0.16 | 4.64% | 3.45 | 3.64 | 337121 | 12022 | 1.65% |
| 2024-11-29 | 3.44 | 3.45 | 0.00 | 0.00% | 3.37 | 3.47 | 171883 | 5898 | 0.84% |
| 2024-11-28 | 3.43 | 3.45 | 0.01 | 0.29% | 3.40 | 3.48 | 176952 | 6110 | 0.87% |
| 2024-11-27 | 3.42 | 3.44 | 0.00 | 0.00% | 3.32 | 3.45 | 173802 | 5881 | 0.85% |
| 2024-11-26 | 3.46 | 3.44 | -0.01 | -0.29% | 3.42 | 3.50 | 148143 | 5127 | 0.73% |
| 2024-11-25 | 3.41 | 3.45 | 0.04 | 1.17% | 3.38 | 3.48 | 156414 | 5359 | 0.77% |
| 2024-11-22 | 3.55 | 3.41 | -0.14 | -3.94% | 3.40 | 3.58 | 186093 | 6497 | 0.91% |
| 2024-11-21 | 3.60 | 3.55 | -0.07 | -1.93% | 3.52 | 3.63 | 192614 | 6845 | 0.94% |
| 2024-11-20 | 3.49 | 3.62 | 0.11 | 3.13% | 3.48 | 3.62 | 273014 | 9748 | 1.34% |
| 2024-11-19 | 3.51 | 3.51 | 0.00 | 0.00% | 3.40 | 3.53 | 228505 | 7915 | 1.12% |
| 2024-11-18 | 3.46 | 3.51 | 0.07 | 2.03% | 3.46 | 3.59 | 330867 | 11682 | 1.62% |
| 2024-11-15 | 3.52 | 3.44 | -0.07 | -1.99% | 3.43 | 3.56 | 219160 | 7673 | 1.07% |
| 2024-11-14 | 3.63 | 3.51 | -0.12 | -3.31% | 3.49 | 3.63 | 246866 | 8780 | 1.21% |
| 2024-11-13 | 3.65 | 3.63 | -0.05 | -1.36% | 3.59 | 3.72 | 245108 | 8914 | 1.20% |
| 2024-11-12 | 3.75 | 3.68 | -0.07 | -1.87% | 3.64 | 3.77 | 405286 | 15040 | 1.98% |
| 2024-11-11 | 3.75 | 3.75 | -0.03 | -0.79% | 3.69 | 3.89 | 540542 | 20275 | 2.65% |
| 2024-11-08 | 3.70 | 3.78 | 0.03 | 0.80% | 3.68 | 3.89 | 673751 | 25301 | 3.30% |
| 2024-11-07 | 3.56 | 3.75 | 0.16 | 4.46% | 3.53 | 3.85 | 776565 | 29052 | 3.80% |
| 2024-11-06 | 3.53 | 3.59 | 0.06 | 1.70% | 3.48 | 3.62 | 361481 | 12878 | 1.77% |
| 2024-11-05 | 3.43 | 3.53 | 0.07 | 2.02% | 3.42 | 3.55 | 337278 | 11825 | 1.65% |
| 2024-11-04 | 3.46 | 3.46 | 0.00 | 0.00% | 3.38 | 3.48 | 202785 | 6941 | 0.99% |
| 2024-11-01 | 3.42 | 3.46 | 0.03 | 0.87% | 3.42 | 3.54 | 320603 | 11166 | 1.57% |
| 2024-10-31 | 3.37 | 3.43 | 0.04 | 1.18% | 3.37 | 3.47 | 233109 | 8000 | 1.14% |
| 2024-10-30 | 3.39 | 3.39 | 0.00 | 0.00% | 3.35 | 3.42 | 193296 | 6550 | 0.95% |
| 2024-10-29 | 3.56 | 3.39 | -0.18 | -5.04% | 3.38 | 3.56 | 349645 | 12033 | 1.71% |
| 2024-10-28 | 3.48 | 3.57 | 0.08 | 2.29% | 3.46 | 3.60 | 362921 | 12909 | 1.78% |
| 2024-10-25 | 3.36 | 3.49 | 0.10 | 2.95% | 3.36 | 3.50 | 342991 | 11876 | 1.68% |
| 2024-10-24 | 3.32 | 3.39 | -0.04 | -1.17% | 3.32 | 3.45 | 316847 | 10708 | 1.55% |
| 2024-10-23 | 3.30 | 3.43 | 0.13 | 3.94% | 3.27 | 3.50 | 534220 | 18189 | 2.62% |
| 2024-10-22 | 3.21 | 3.30 | 0.07 | 2.17% | 3.20 | 3.32 | 262567 | 8561 | 1.29% |
| 2024-10-21 | 3.22 | 3.23 | 0.01 | 0.31% | 3.18 | 3.26 | 243473 | 7843 | 1.19% |
| 2024-10-18 | 3.11 | 3.22 | 0.09 | 2.88% | 3.09 | 3.26 | 277554 | 8791 | 1.36% |
| 2024-10-17 | 3.21 | 3.13 | -0.06 | -1.88% | 3.12 | 3.24 | 195837 | 6215 | 0.96% |
| 2024-10-16 | 3.17 | 3.19 | -0.02 | -0.62% | 3.14 | 3.24 | 192977 | 6154 | 0.94% |
| 2024-10-15 | 3.29 | 3.21 | -0.13 | -3.89% | 3.20 | 3.30 | 279877 | 9097 | 1.37% |
| 2024-10-14 | 3.31 | 3.34 | 0.00 | 0.00% | 3.21 | 3.34 | 358363 | 11784 | 1.75% |
| 2024-10-11 | 3.50 | 3.34 | -0.31 | -8.49% | 3.29 | 3.58 | 682482 | 23260 | 3.34% |
| 2024-10-10 | 3.28 | 3.65 | 0.33 | 9.94% | 3.24 | 3.65 | 830576 | 29545 | 4.07% |
| 2024-10-09 | 3.68 | 3.32 | -0.37 | -10.03% | 3.32 | 3.68 | 486185 | 16612 | 2.38% |
| 2024-10-08 | 3.85 | 3.69 | 0.19 | 5.43% | 3.52 | 3.85 | 589773 | 21843 | 2.89% |
| 2024-09-30 | 3.46 | 3.50 | 0.32 | 10.06% | 3.28 | 3.50 | 527570 | 18098 | 2.58% |
| 2024-09-27 | 3.08 | 3.18 | 0.14 | 4.61% | 3.08 | 3.19 | 242901 | 7642 | 1.19% |
| 2024-09-26 | 2.94 | 3.04 | 0.12 | 4.11% | 2.92 | 3.04 | 224991 | 6730 | 1.10% |
| 2024-09-25 | 2.92 | 2.92 | 0.02 | 0.69% | 2.91 | 3.02 | 206653 | 6127 | 1.01% |
| 2024-09-24 | 2.80 | 2.90 | 0.11 | 3.94% | 2.78 | 2.90 | 199049 | 5711 | 0.97% |
| 2024-09-23 | 2.79 | 2.79 | 0.00 | 0.00% | 2.77 | 2.81 | 65119 | 1816 | 0.32% |
| 2024-09-20 | 2.82 | 2.79 | -0.03 | -1.06% | 2.78 | 2.83 | 95056 | 2666 | 0.47% |
| 2024-09-19 | 2.77 | 2.82 | 0.05 | 1.81% | 2.74 | 2.83 | 117842 | 3304 | 0.58% |
| 2024-09-18 | 2.72 | 2.77 | 0.05 | 1.84% | 2.69 | 2.77 | 88346 | 2416 | 0.43% |
| 2024-09-13 | 2.75 | 2.72 | -0.03 | -1.09% | 2.71 | 2.76 | 58902 | 1608 | 0.29% |
| 2024-09-12 | 2.71 | 2.75 | 0.06 | 2.23% | 2.70 | 2.75 | 85707 | 2338 | 0.42% |
| 2024-09-11 | 2.71 | 2.69 | -0.02 | -0.74% | 2.67 | 2.71 | 54692 | 1468 | 0.27% |
| 2024-09-10 | 2.71 | 2.71 | 0.02 | 0.74% | 2.68 | 2.73 | 65920 | 1783 | 0.32% |
| 2024-09-09 | 2.68 | 2.69 | 0.00 | 0.00% | 2.65 | 2.70 | 57227 | 1532 | 0.28% |
| 2024-09-06 | 2.72 | 2.69 | -0.04 | -1.47% | 2.68 | 2.74 | 63737 | 1719 | 0.31% |
| 2024-09-05 | 2.71 | 2.73 | 0.02 | 0.74% | 2.70 | 2.74 | 51926 | 1410 | 0.25% |
| 2024-09-04 | 2.70 | 2.71 | -0.01 | -0.37% | 2.68 | 2.72 | 47341 | 1280 | 0.23% |
| 2024-09-03 | 2.75 | 2.72 | -0.03 | -1.09% | 2.69 | 2.76 | 93426 | 2545 | 0.46% |
| 2024-09-02 | 2.72 | 2.75 | 0.00 | 0.00% | 2.72 | 2.79 | 102603 | 2837 | 0.50% |
| 2024-08-30 | 2.71 | 2.75 | 0.03 | 1.10% | 2.69 | 2.78 | 103393 | 2846 | 0.51% |
| 2024-08-29 | 2.70 | 2.72 | 0.00 | 0.00% | 2.67 | 2.73 | 72573 | 1960 | 0.36% |
| 2024-08-28 | 2.71 | 2.72 | 0.00 | 0.00% | 2.67 | 2.74 | 77735 | 2107 | 0.38% |
| 2024-08-27 | 2.77 | 2.72 | -0.06 | -2.16% | 2.71 | 2.77 | 103747 | 2830 | 0.51% |
| 2024-08-26 | 2.85 | 2.78 | -0.07 | -2.46% | 2.77 | 2.86 | 147253 | 4120 | 0.72% |