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 | 3.55 | 3.60 | 0.05 | 1.41% | 3.50 | 3.66 | 213709 | 7650 | 2.09% |
| 2024-11-20 | 3.45 | 3.55 | 0.09 | 2.60% | 3.43 | 3.56 | 179348 | 6284 | 1.76% |
| 2024-11-19 | 3.38 | 3.46 | 0.09 | 2.67% | 3.36 | 3.47 | 164704 | 5614 | 1.61% |
| 2024-11-18 | 3.43 | 3.37 | -0.05 | -1.46% | 3.34 | 3.47 | 177941 | 6045 | 1.74% |
| 2024-11-15 | 3.47 | 3.42 | -0.05 | -1.44% | 3.40 | 3.53 | 190607 | 6609 | 1.87% |
| 2024-11-14 | 3.57 | 3.47 | -0.13 | -3.61% | 3.46 | 3.60 | 176169 | 6200 | 1.72% |
| 2024-11-13 | 3.62 | 3.60 | -0.04 | -1.10% | 3.52 | 3.66 | 235996 | 8442 | 2.31% |
| 2024-11-12 | 3.78 | 3.64 | -0.13 | -3.45% | 3.59 | 3.79 | 357921 | 13146 | 3.50% |
| 2024-11-11 | 3.51 | 3.77 | 0.21 | 5.90% | 3.51 | 3.84 | 539195 | 19838 | 5.28% |
| 2024-11-08 | 3.73 | 3.56 | 0.02 | 0.56% | 3.53 | 3.76 | 429566 | 15490 | 4.20% |
| 2024-11-07 | 3.40 | 3.54 | 0.10 | 2.91% | 3.40 | 3.57 | 294706 | 10342 | 2.88% |
| 2024-11-06 | 3.38 | 3.44 | 0.09 | 2.69% | 3.35 | 3.51 | 355383 | 12225 | 3.48% |
| 2024-11-05 | 3.29 | 3.35 | 0.05 | 1.52% | 3.29 | 3.36 | 228116 | 7618 | 2.23% |
| 2024-11-04 | 3.24 | 3.30 | 0.06 | 1.85% | 3.22 | 3.30 | 154421 | 5053 | 1.51% |
| 2024-11-01 | 3.33 | 3.24 | -0.09 | -2.70% | 3.23 | 3.41 | 283700 | 9382 | 2.78% |
| 2024-10-31 | 3.29 | 3.33 | 0.04 | 1.22% | 3.28 | 3.35 | 220657 | 7336 | 2.16% |
| 2024-10-30 | 3.27 | 3.29 | 0.02 | 0.61% | 3.25 | 3.33 | 181944 | 5991 | 1.78% |
| 2024-10-29 | 3.40 | 3.27 | -0.10 | -2.97% | 3.26 | 3.42 | 302308 | 9991 | 2.96% |
| 2024-10-28 | 3.27 | 3.37 | 0.09 | 2.74% | 3.25 | 3.37 | 258183 | 8590 | 2.53% |
| 2024-10-25 | 3.21 | 3.28 | 0.07 | 2.18% | 3.20 | 3.31 | 237096 | 7742 | 2.32% |
| 2024-10-24 | 3.19 | 3.21 | 0.01 | 0.31% | 3.17 | 3.23 | 150979 | 4822 | 1.48% |
| 2024-10-23 | 3.19 | 3.20 | 0.01 | 0.31% | 3.17 | 3.23 | 203371 | 6511 | 1.99% |
| 2024-10-22 | 3.16 | 3.19 | 0.03 | 0.95% | 3.14 | 3.20 | 205782 | 6515 | 2.01% |
| 2024-10-21 | 3.13 | 3.16 | 0.04 | 1.28% | 3.10 | 3.18 | 261585 | 8242 | 2.56% |
| 2024-10-18 | 3.09 | 3.12 | 0.03 | 0.97% | 3.05 | 3.18 | 250099 | 7783 | 2.45% |
| 2024-10-17 | 3.15 | 3.09 | -0.04 | -1.28% | 3.07 | 3.18 | 259148 | 8087 | 2.54% |
| 2024-10-16 | 2.98 | 3.13 | 0.11 | 3.64% | 2.98 | 3.14 | 241458 | 7448 | 2.36% |
| 2024-10-15 | 3.07 | 3.02 | -0.06 | -1.95% | 3.02 | 3.09 | 156441 | 4773 | 1.53% |
| 2024-10-14 | 3.06 | 3.08 | 0.06 | 1.99% | 3.01 | 3.10 | 171251 | 5239 | 1.68% |
| 2024-10-11 | 3.13 | 3.02 | -0.11 | -3.51% | 2.98 | 3.13 | 224662 | 6845 | 2.20% |
| 2024-10-10 | 3.14 | 3.13 | 0.00 | 0.00% | 3.07 | 3.23 | 243405 | 7667 | 2.38% |
| 2024-10-09 | 3.39 | 3.13 | -0.28 | -8.21% | 3.09 | 3.39 | 372600 | 11984 | 3.65% |
| 2024-10-08 | 3.59 | 3.41 | 0.15 | 4.60% | 3.27 | 3.59 | 541901 | 18539 | 5.30% |
| 2024-09-30 | 3.16 | 3.26 | 0.28 | 9.40% | 3.03 | 3.28 | 510043 | 16238 | 4.99% |
| 2024-09-27 | 2.87 | 2.98 | 0.14 | 4.93% | 2.87 | 2.99 | 155545 | 4543 | 1.52% |
| 2024-09-26 | 2.76 | 2.84 | 0.07 | 2.53% | 2.75 | 2.85 | 158298 | 4433 | 1.55% |
| 2024-09-25 | 2.75 | 2.77 | 0.04 | 1.47% | 2.74 | 2.82 | 196608 | 5470 | 1.92% |
| 2024-09-24 | 2.63 | 2.73 | 0.11 | 4.20% | 2.63 | 2.74 | 140732 | 3789 | 1.38% |
| 2024-09-23 | 2.66 | 2.62 | -0.05 | -1.87% | 2.62 | 2.68 | 83591 | 2212 | 0.82% |
| 2024-09-20 | 2.70 | 2.67 | -0.02 | -0.74% | 2.64 | 2.70 | 65548 | 1747 | 0.64% |
| 2024-09-19 | 2.60 | 2.69 | 0.09 | 3.46% | 2.59 | 2.72 | 126240 | 3382 | 1.24% |
| 2024-09-18 | 2.66 | 2.60 | -0.06 | -2.26% | 2.55 | 2.66 | 82324 | 2132 | 0.81% |
| 2024-09-13 | 2.68 | 2.66 | -0.02 | -0.75% | 2.65 | 2.69 | 69957 | 1870 | 0.68% |
| 2024-09-12 | 2.68 | 2.68 | 0.00 | 0.00% | 2.67 | 2.73 | 53242 | 1438 | 0.52% |
| 2024-09-11 | 2.68 | 2.68 | -0.02 | -0.74% | 2.66 | 2.71 | 56434 | 1514 | 0.55% |
| 2024-09-10 | 2.67 | 2.70 | 0.03 | 1.12% | 2.63 | 2.70 | 53502 | 1427 | 0.52% |
| 2024-09-09 | 2.65 | 2.67 | 0.01 | 0.38% | 2.62 | 2.70 | 62987 | 1679 | 0.62% |
| 2024-09-06 | 2.71 | 2.66 | -0.05 | -1.85% | 2.65 | 2.72 | 70143 | 1878 | 0.69% |
| 2024-09-05 | 2.71 | 2.71 | 0.01 | 0.37% | 2.68 | 2.73 | 65458 | 1773 | 0.64% |
| 2024-09-04 | 2.69 | 2.70 | 0.00 | 0.00% | 2.69 | 2.75 | 77939 | 2116 | 0.76% |
| 2024-09-03 | 2.67 | 2.70 | 0.03 | 1.12% | 2.66 | 2.73 | 52659 | 1420 | 0.52% |
| 2024-09-02 | 2.72 | 2.70 | -0.01 | -0.37% | 2.70 | 2.75 | 77297 | 2103 | 0.76% |
| 2024-08-30 | 2.67 | 2.71 | 0.05 | 1.88% | 2.65 | 2.75 | 101755 | 2761 | 1.00% |
| 2024-08-29 | 2.64 | 2.66 | 0.01 | 0.38% | 2.63 | 2.68 | 64192 | 1707 | 0.63% |
| 2024-08-28 | 2.60 | 2.65 | 0.04 | 1.53% | 2.58 | 2.67 | 87436 | 2307 | 0.86% |
| 2024-08-27 | 2.64 | 2.61 | -0.04 | -1.51% | 2.60 | 2.65 | 53160 | 1391 | 0.52% |
| 2024-08-26 | 2.58 | 2.65 | 0.08 | 3.11% | 2.57 | 2.66 | 75288 | 1979 | 0.74% |
| 2024-08-23 | 2.58 | 2.57 | 0.00 | 0.00% | 2.54 | 2.59 | 50691 | 1300 | 0.50% |
| 2024-08-22 | 2.63 | 2.57 | -0.05 | -1.91% | 2.57 | 2.64 | 74731 | 1938 | 0.73% |
| 2024-08-21 | 2.63 | 2.62 | -0.03 | -1.13% | 2.61 | 2.65 | 50688 | 1331 | 0.50% |
| 2024-08-20 | 2.69 | 2.65 | -0.04 | -1.49% | 2.63 | 2.70 | 86800 | 2306 | 0.85% |
| 2024-08-19 | 2.73 | 2.69 | -0.03 | -1.10% | 2.69 | 2.74 | 74276 | 2011 | 0.73% |
| 2024-08-16 | 2.74 | 2.72 | -0.02 | -0.73% | 2.71 | 2.75 | 73124 | 1995 | 0.72% |
| 2024-08-15 | 2.71 | 2.74 | 0.05 | 1.86% | 2.68 | 2.75 | 128330 | 3494 | 1.26% |
| 2024-08-14 | 2.71 | 2.69 | -0.02 | -0.74% | 2.67 | 2.76 | 148016 | 4019 | 1.45% |
| 2024-08-13 | 2.68 | 2.71 | 0.03 | 1.12% | 2.64 | 2.73 | 69860 | 1880 | 0.68% |