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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 3.71 | 3.63 | -0.08 | -2.16% | 3.60 | 3.80 | 309928 | 11532 | 2.67% |
| 2024-11-21 | 3.65 | 3.71 | 0.05 | 1.37% | 3.61 | 3.73 | 254083 | 9355 | 2.19% |
| 2024-11-20 | 3.51 | 3.66 | 0.14 | 3.98% | 3.50 | 3.72 | 301962 | 10965 | 2.60% |
| 2024-11-19 | 3.48 | 3.52 | 0.03 | 0.86% | 3.44 | 3.54 | 166758 | 5813 | 1.44% |
| 2024-11-18 | 3.63 | 3.49 | -0.13 | -3.59% | 3.46 | 3.70 | 276648 | 9770 | 2.38% |
| 2024-11-15 | 3.62 | 3.62 | 0.00 | 0.00% | 3.60 | 3.74 | 288327 | 10602 | 2.48% |
| 2024-11-14 | 3.73 | 3.62 | -0.11 | -2.95% | 3.61 | 3.75 | 211610 | 7781 | 1.82% |
| 2024-11-13 | 3.68 | 3.73 | 0.02 | 0.54% | 3.65 | 3.76 | 236370 | 8754 | 2.04% |
| 2024-11-12 | 3.80 | 3.71 | -0.11 | -2.88% | 3.67 | 3.83 | 299100 | 11202 | 2.58% |
| 2024-11-11 | 3.75 | 3.82 | 0.06 | 1.60% | 3.70 | 3.82 | 285701 | 10772 | 2.46% |
| 2024-11-08 | 3.89 | 3.76 | -0.09 | -2.34% | 3.74 | 3.92 | 301351 | 11473 | 2.60% |
| 2024-11-07 | 3.73 | 3.85 | 0.10 | 2.67% | 3.66 | 3.87 | 380721 | 14459 | 3.28% |
| 2024-11-06 | 3.64 | 3.75 | 0.10 | 2.74% | 3.62 | 3.78 | 360371 | 13417 | 3.11% |
| 2024-11-05 | 3.58 | 3.65 | 0.07 | 1.96% | 3.55 | 3.66 | 270915 | 9782 | 2.33% |
| 2024-11-04 | 3.55 | 3.58 | 0.01 | 0.28% | 3.52 | 3.60 | 190276 | 6771 | 1.64% |
| 2024-11-01 | 3.76 | 3.57 | -0.19 | -5.05% | 3.55 | 3.78 | 337140 | 12236 | 2.91% |
| 2024-10-31 | 3.70 | 3.76 | 0.07 | 1.90% | 3.63 | 3.81 | 402348 | 15126 | 3.47% |
| 2024-10-30 | 3.57 | 3.69 | 0.08 | 2.22% | 3.51 | 3.82 | 438691 | 16118 | 3.78% |
| 2024-10-29 | 3.95 | 3.61 | -0.25 | -6.48% | 3.60 | 3.95 | 530057 | 19673 | 4.57% |
| 2024-10-28 | 3.68 | 3.86 | 0.25 | 6.93% | 3.64 | 3.93 | 581985 | 22123 | 5.01% |
| 2024-10-25 | 3.54 | 3.61 | 0.08 | 2.27% | 3.52 | 3.63 | 275862 | 9879 | 2.38% |
| 2024-10-24 | 3.47 | 3.53 | 0.05 | 1.44% | 3.45 | 3.54 | 206253 | 7225 | 1.78% |
| 2024-10-23 | 3.52 | 3.48 | -0.04 | -1.14% | 3.45 | 3.53 | 221047 | 7707 | 1.90% |
| 2024-10-22 | 3.41 | 3.52 | 0.12 | 3.53% | 3.40 | 3.58 | 315191 | 11025 | 2.72% |
| 2024-10-21 | 3.38 | 3.40 | 0.04 | 1.19% | 3.36 | 3.44 | 252996 | 8608 | 2.18% |
| 2024-10-18 | 3.35 | 3.36 | 0.01 | 0.30% | 3.32 | 3.43 | 248142 | 8356 | 2.14% |
| 2024-10-17 | 3.38 | 3.35 | -0.04 | -1.18% | 3.34 | 3.43 | 170818 | 5782 | 1.47% |
| 2024-10-16 | 3.31 | 3.39 | 0.05 | 1.50% | 3.29 | 3.44 | 204219 | 6868 | 1.76% |
| 2024-10-15 | 3.34 | 3.34 | 0.01 | 0.30% | 3.28 | 3.42 | 210605 | 7065 | 1.81% |
| 2024-10-14 | 3.31 | 3.33 | 0.07 | 2.15% | 3.25 | 3.35 | 168847 | 5576 | 1.45% |
| 2024-10-11 | 3.35 | 3.26 | -0.08 | -2.40% | 3.24 | 3.36 | 206311 | 6792 | 1.78% |
| 2024-10-10 | 3.36 | 3.34 | 0.01 | 0.30% | 3.27 | 3.45 | 232419 | 7805 | 2.00% |
| 2024-10-09 | 3.61 | 3.33 | -0.36 | -9.76% | 3.33 | 3.61 | 417212 | 14422 | 3.59% |
| 2024-10-08 | 3.95 | 3.69 | 0.10 | 2.79% | 3.49 | 3.95 | 640830 | 23658 | 5.52% |
| 2024-09-30 | 3.47 | 3.59 | 0.28 | 8.46% | 3.33 | 3.60 | 500692 | 17453 | 4.31% |
| 2024-09-27 | 3.27 | 3.31 | 0.09 | 2.80% | 3.21 | 3.35 | 183074 | 6015 | 1.58% |
| 2024-09-26 | 3.13 | 3.22 | 0.09 | 2.88% | 3.12 | 3.22 | 190671 | 6057 | 1.64% |
| 2024-09-25 | 3.08 | 3.13 | 0.07 | 2.29% | 3.07 | 3.19 | 227186 | 7162 | 1.96% |
| 2024-09-24 | 2.98 | 3.06 | 0.10 | 3.38% | 2.97 | 3.06 | 160547 | 4854 | 1.38% |
| 2024-09-23 | 2.99 | 2.96 | -0.01 | -0.34% | 2.94 | 2.99 | 67992 | 2012 | 0.59% |
| 2024-09-20 | 3.02 | 2.97 | -0.05 | -1.66% | 2.93 | 3.03 | 120847 | 3597 | 1.04% |
| 2024-09-19 | 2.95 | 3.02 | 0.07 | 2.37% | 2.95 | 3.04 | 101403 | 3043 | 0.87% |
| 2024-09-18 | 2.96 | 2.95 | -0.04 | -1.34% | 2.90 | 2.97 | 99513 | 2917 | 0.86% |
| 2024-09-13 | 2.99 | 2.99 | 0.00 | 0.00% | 2.96 | 3.04 | 91605 | 2744 | 0.79% |
| 2024-09-12 | 2.98 | 2.99 | 0.01 | 0.34% | 2.98 | 3.03 | 83496 | 2506 | 0.72% |
| 2024-09-11 | 3.06 | 2.98 | -0.09 | -2.93% | 2.96 | 3.07 | 127220 | 3821 | 1.10% |
| 2024-09-10 | 3.04 | 3.07 | 0.04 | 1.32% | 3.01 | 3.08 | 110035 | 3342 | 0.95% |
| 2024-09-09 | 3.02 | 3.03 | 0.00 | 0.00% | 2.97 | 3.10 | 157741 | 4790 | 1.36% |
| 2024-09-06 | 3.01 | 3.03 | 0.01 | 0.33% | 2.99 | 3.06 | 122996 | 3720 | 1.06% |
| 2024-09-05 | 2.96 | 3.02 | 0.07 | 2.37% | 2.94 | 3.02 | 115795 | 3475 | 1.00% |
| 2024-09-04 | 2.97 | 2.95 | -0.04 | -1.34% | 2.94 | 3.00 | 88083 | 2612 | 0.76% |
| 2024-09-03 | 2.95 | 2.99 | 0.04 | 1.36% | 2.93 | 2.99 | 109923 | 3264 | 0.95% |
| 2024-09-02 | 3.00 | 2.95 | -0.07 | -2.32% | 2.94 | 3.05 | 141101 | 4221 | 1.22% |
| 2024-08-30 | 2.99 | 3.02 | 0.04 | 1.34% | 2.95 | 3.04 | 219980 | 6609 | 1.90% |
| 2024-08-29 | 2.90 | 2.98 | 0.06 | 2.05% | 2.89 | 2.98 | 136319 | 4027 | 1.17% |
| 2024-08-28 | 2.90 | 2.92 | 0.03 | 1.04% | 2.87 | 2.94 | 119501 | 3480 | 1.03% |
| 2024-08-27 | 2.94 | 2.89 | -0.07 | -2.36% | 2.88 | 2.97 | 142852 | 4167 | 1.23% |
| 2024-08-26 | 2.89 | 2.96 | 0.08 | 2.78% | 2.89 | 2.99 | 279740 | 8241 | 2.41% |
| 2024-08-23 | 2.95 | 2.88 | 0.11 | 3.97% | 2.88 | 3.05 | 431729 | 12743 | 3.72% |
| 2024-08-22 | 2.83 | 2.77 | -0.07 | -2.46% | 2.75 | 2.84 | 115422 | 3200 | 0.99% |
| 2024-08-21 | 2.84 | 2.84 | -0.02 | -0.70% | 2.82 | 2.89 | 92452 | 2632 | 0.80% |
| 2024-08-20 | 2.85 | 2.86 | 0.01 | 0.35% | 2.80 | 2.90 | 129543 | 3685 | 1.12% |
| 2024-08-19 | 2.83 | 2.85 | 0.00 | 0.00% | 2.82 | 2.89 | 91154 | 2601 | 0.79% |
| 2024-08-16 | 2.90 | 2.85 | -0.05 | -1.72% | 2.85 | 2.92 | 120483 | 3470 | 1.04% |
| 2024-08-15 | 2.81 | 2.90 | 0.09 | 3.20% | 2.78 | 2.97 | 209578 | 6033 | 1.81% |