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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-08 | 6.20 | 5.91 | 0.27 | 4.79% | 5.64 | 6.20 | 669832 | 40006 | 11.66% |
| 2024-09-30 | 5.36 | 5.64 | 0.44 | 8.46% | 5.16 | 5.69 | 578404 | 31438 | 10.07% |
| 2024-09-27 | 5.05 | 5.20 | 0.15 | 2.97% | 5.04 | 5.29 | 410588 | 21097 | 7.15% |
| 2024-09-26 | 4.89 | 5.05 | 0.10 | 2.02% | 4.86 | 5.05 | 339512 | 16837 | 5.91% |
| 2024-09-25 | 4.80 | 4.95 | 0.22 | 4.65% | 4.76 | 5.01 | 413731 | 20233 | 7.20% |
| 2024-09-24 | 4.66 | 4.73 | 0.11 | 2.38% | 4.62 | 4.74 | 198548 | 9311 | 3.46% |
| 2024-09-23 | 4.58 | 4.62 | 0.02 | 0.43% | 4.55 | 4.66 | 97710 | 4504 | 1.70% |
| 2024-09-20 | 4.62 | 4.60 | -0.03 | -0.65% | 4.56 | 4.63 | 105770 | 4847 | 1.84% |
| 2024-09-19 | 4.53 | 4.63 | 0.11 | 2.43% | 4.52 | 4.65 | 147569 | 6790 | 2.57% |
| 2024-09-18 | 4.46 | 4.52 | 0.05 | 1.12% | 4.38 | 4.54 | 108206 | 4820 | 1.88% |
| 2024-09-13 | 4.47 | 4.47 | 0.00 | 0.00% | 4.45 | 4.52 | 81501 | 3658 | 1.42% |
| 2024-09-12 | 4.50 | 4.47 | -0.03 | -0.67% | 4.46 | 4.55 | 102120 | 4596 | 1.78% |
| 2024-09-11 | 4.57 | 4.50 | -0.08 | -1.75% | 4.49 | 4.57 | 100282 | 4529 | 1.75% |
| 2024-09-10 | 4.63 | 4.58 | -0.03 | -0.65% | 4.52 | 4.66 | 136795 | 6255 | 2.38% |
| 2024-09-09 | 4.75 | 4.61 | -0.21 | -4.36% | 4.55 | 4.76 | 221199 | 10272 | 3.85% |
| 2024-09-06 | 4.71 | 4.82 | 0.13 | 2.77% | 4.71 | 4.91 | 349363 | 16826 | 6.08% |
| 2024-09-05 | 4.58 | 4.69 | 0.11 | 2.40% | 4.58 | 4.77 | 193143 | 9046 | 3.36% |
| 2024-09-04 | 4.62 | 4.58 | -0.09 | -1.93% | 4.56 | 4.64 | 131913 | 6067 | 2.30% |
| 2024-09-03 | 4.69 | 4.67 | -0.07 | -1.48% | 4.56 | 4.75 | 269419 | 12497 | 4.69% |
| 2024-09-02 | 4.61 | 4.74 | 0.13 | 2.82% | 4.55 | 4.99 | 400446 | 19144 | 6.97% |
| 2024-08-30 | 4.53 | 4.61 | 0.06 | 1.32% | 4.53 | 4.66 | 154730 | 7126 | 2.69% |
| 2024-08-29 | 4.51 | 4.55 | 0.02 | 0.44% | 4.45 | 4.56 | 114664 | 5174 | 2.00% |
| 2024-08-28 | 4.42 | 4.53 | 0.08 | 1.80% | 4.42 | 4.57 | 133201 | 6020 | 2.32% |
| 2024-08-27 | 4.58 | 4.45 | -0.08 | -1.77% | 4.45 | 4.58 | 122582 | 5486 | 2.13% |
| 2024-08-26 | 4.44 | 4.53 | 0.10 | 2.26% | 4.41 | 4.56 | 133169 | 5986 | 2.32% |
| 2024-08-23 | 4.50 | 4.43 | -0.09 | -1.99% | 4.38 | 4.54 | 142124 | 6296 | 2.47% |
| 2024-08-22 | 4.63 | 4.52 | -0.12 | -2.59% | 4.51 | 4.64 | 150342 | 6862 | 2.62% |
| 2024-08-21 | 4.58 | 4.64 | 0.07 | 1.53% | 4.53 | 4.67 | 156860 | 7242 | 2.73% |
| 2024-08-20 | 4.67 | 4.57 | -0.09 | -1.93% | 4.53 | 4.68 | 185834 | 8506 | 3.24% |
| 2024-08-19 | 4.77 | 4.66 | -0.13 | -2.71% | 4.65 | 4.78 | 259668 | 12203 | 4.52% |
| 2024-08-16 | 4.89 | 4.79 | -0.09 | -1.84% | 4.78 | 5.03 | 387540 | 18880 | 6.75% |
| 2024-08-15 | 4.85 | 4.88 | -0.02 | -0.41% | 4.75 | 4.90 | 236207 | 11441 | 4.11% |
| 2024-08-14 | 4.91 | 4.90 | -0.02 | -0.41% | 4.86 | 4.99 | 184453 | 9110 | 3.21% |
| 2024-08-13 | 4.94 | 4.92 | -0.02 | -0.40% | 4.83 | 4.98 | 203489 | 9928 | 3.54% |
| 2024-08-12 | 4.84 | 4.94 | -0.18 | -3.52% | 4.84 | 5.07 | 324797 | 16133 | 5.66% |
| 2024-08-09 | 5.24 | 5.12 | -0.03 | -0.58% | 5.10 | 5.33 | 358485 | 18705 | 6.24% |
| 2024-08-08 | 5.11 | 5.15 | 0.04 | 0.78% | 5.09 | 5.21 | 281990 | 14508 | 4.91% |
| 2024-08-07 | 5.20 | 5.11 | -0.09 | -1.73% | 5.11 | 5.24 | 280142 | 14441 | 4.88% |
| 2024-08-06 | 5.40 | 5.20 | -0.28 | -5.11% | 5.09 | 5.45 | 520080 | 26950 | 9.06% |
| 2024-08-05 | 5.40 | 5.48 | 0.06 | 1.11% | 5.27 | 5.65 | 652846 | 35959 | 11.37% |
| 2024-08-02 | 5.68 | 5.42 | -0.28 | -4.91% | 5.40 | 5.71 | 641936 | 35251 | 11.18% |
| 2024-08-01 | 5.54 | 5.70 | 0.12 | 2.15% | 5.47 | 5.85 | 827015 | 46796 | 14.40% |
| 2024-07-31 | 6.10 | 5.58 | -0.37 | -6.22% | 5.54 | 6.55 | 1286166 | 77111 | 22.40% |
| 2024-07-30 | 5.50 | 5.95 | 0.54 | 9.98% | 5.49 | 5.95 | 835043 | 48148 | 14.54% |
| 2024-07-29 | 4.95 | 5.41 | 0.49 | 9.96% | 4.94 | 5.41 | 576793 | 30228 | 10.04% |
| 2024-07-26 | 5.03 | 4.92 | -0.11 | -2.19% | 4.84 | 5.05 | 544689 | 26788 | 9.49% |
| 2024-07-25 | 4.65 | 5.03 | 0.27 | 5.67% | 4.60 | 5.12 | 679356 | 33654 | 11.83% |
| 2024-07-24 | 5.05 | 4.76 | -0.53 | -10.02% | 4.76 | 5.05 | 663351 | 32107 | 11.55% |
| 2024-07-23 | 5.09 | 5.29 | 0.21 | 4.13% | 5.07 | 5.45 | 888408 | 46729 | 15.47% |
| 2024-07-22 | 5.05 | 5.08 | -0.27 | -5.05% | 5.02 | 5.21 | 747433 | 38115 | 13.02% |
| 2024-07-19 | 5.35 | 5.35 | -0.59 | -9.93% | 5.35 | 5.50 | 868368 | 46656 | 15.12% |
| 2024-07-18 | 5.66 | 5.94 | 0.25 | 4.39% | 5.33 | 6.26 | 1419788 | 83017 | 24.72% |
| 2024-07-17 | 5.24 | 5.69 | 0.52 | 10.06% | 5.20 | 5.69 | 850493 | 47017 | 14.81% |
| 2024-07-16 | 4.65 | 5.17 | 0.47 | 10.00% | 4.62 | 5.17 | 789826 | 39815 | 13.75% |
| 2024-07-15 | 4.87 | 4.70 | -0.23 | -4.67% | 4.69 | 4.93 | 259067 | 12404 | 4.51% |
| 2024-07-12 | 4.77 | 4.93 | 0.15 | 3.14% | 4.73 | 5.01 | 397231 | 19401 | 6.92% |
| 2024-07-11 | 4.64 | 4.78 | 0.13 | 2.80% | 4.60 | 4.85 | 330493 | 15625 | 5.76% |
| 2024-07-10 | 4.40 | 4.65 | 0.11 | 2.42% | 4.40 | 4.78 | 320963 | 14753 | 5.59% |
| 2024-07-09 | 4.52 | 4.54 | 0.20 | 4.61% | 4.32 | 4.56 | 202497 | 9027 | 3.53% |
| 2024-07-08 | 4.60 | 4.34 | -0.12 | -2.69% | 4.32 | 4.60 | 102658 | 4507 | 1.79% |
| 2024-07-05 | 4.39 | 4.46 | 0.07 | 1.59% | 4.34 | 4.46 | 71290 | 3142 | 1.24% |
| 2024-07-04 | 4.57 | 4.39 | -0.20 | -4.36% | 4.39 | 4.61 | 109455 | 4881 | 1.91% |
| 2024-07-03 | 4.61 | 4.59 | -0.05 | -1.08% | 4.57 | 4.66 | 77793 | 3586 | 1.35% |
| 2024-07-02 | 4.53 | 4.64 | 0.10 | 2.20% | 4.51 | 4.66 | 117131 | 5405 | 2.04% |
| 2024-07-01 | 4.44 | 4.54 | 0.10 | 2.25% | 4.41 | 4.55 | 93769 | 4214 | 1.63% |