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 | 8.94 | 8.34 | 0.08 | 0.97% | 7.92 | 9.07 | 1881534 | 160298 | 16.53% |
| 2024-09-30 | 7.00 | 8.26 | 0.53 | 6.86% | 7.00 | 8.41 | 2185102 | 172485 | 19.20% |
| 2024-09-27 | 8.39 | 7.73 | -0.86 | -10.01% | 7.73 | 8.49 | 2095191 | 165426 | 18.41% |
| 2024-09-26 | 8.20 | 8.59 | 0.48 | 5.92% | 7.68 | 8.92 | 2184513 | 187179 | 19.20% |
| 2024-09-25 | 7.70 | 8.11 | 0.74 | 10.04% | 7.05 | 8.11 | 1818213 | 141383 | 15.98% |
| 2024-09-24 | 7.05 | 7.37 | 0.67 | 10.00% | 6.30 | 7.37 | 2014756 | 144943 | 17.70% |
| 2024-09-23 | 5.86 | 6.70 | 0.61 | 10.02% | 5.75 | 6.70 | 1167348 | 72958 | 10.26% |
| 2024-09-20 | 5.49 | 6.09 | 0.55 | 9.93% | 5.40 | 6.09 | 1317822 | 77582 | 11.58% |
| 2024-09-19 | 5.49 | 5.54 | 0.07 | 1.28% | 5.43 | 5.89 | 1135782 | 64158 | 9.98% |
| 2024-09-18 | 4.83 | 5.47 | 0.50 | 10.06% | 4.73 | 5.47 | 692909 | 35548 | 6.09% |
| 2024-09-13 | 4.90 | 4.97 | 0.08 | 1.64% | 4.75 | 5.25 | 679634 | 34454 | 5.97% |
| 2024-09-12 | 4.70 | 4.89 | 0.19 | 4.04% | 4.70 | 4.99 | 437228 | 21247 | 3.84% |
| 2024-09-11 | 4.85 | 4.70 | -0.22 | -4.47% | 4.62 | 4.90 | 342968 | 16119 | 3.01% |
| 2024-09-10 | 4.74 | 4.92 | 0.15 | 3.14% | 4.74 | 5.10 | 583236 | 28910 | 5.12% |
| 2024-09-09 | 4.58 | 4.77 | 0.15 | 3.25% | 4.51 | 4.87 | 434452 | 20600 | 3.82% |
| 2024-09-06 | 4.79 | 4.62 | -0.23 | -4.74% | 4.60 | 4.99 | 531118 | 25511 | 4.67% |
| 2024-09-05 | 4.70 | 4.85 | 0.11 | 2.32% | 4.60 | 5.10 | 633627 | 30879 | 5.57% |
| 2024-09-04 | 4.60 | 4.74 | 0.15 | 3.27% | 4.45 | 5.05 | 900498 | 43359 | 7.91% |
| 2024-09-03 | 4.28 | 4.59 | 0.42 | 10.07% | 4.21 | 4.59 | 523187 | 23361 | 4.60% |
| 2024-09-02 | 4.24 | 4.17 | -0.06 | -1.42% | 4.16 | 4.30 | 165772 | 6994 | 1.46% |
| 2024-08-30 | 4.15 | 4.23 | 0.07 | 1.68% | 4.13 | 4.41 | 338180 | 14362 | 2.97% |
| 2024-08-29 | 4.15 | 4.16 | -0.02 | -0.48% | 4.12 | 4.26 | 204389 | 8558 | 1.80% |
| 2024-08-28 | 4.20 | 4.18 | -0.14 | -3.24% | 4.11 | 4.35 | 299517 | 12631 | 2.63% |
| 2024-08-27 | 4.22 | 4.32 | 0.03 | 0.70% | 4.05 | 4.40 | 394714 | 16786 | 3.47% |
| 2024-08-26 | 4.25 | 4.29 | 0.07 | 1.66% | 4.19 | 4.54 | 437645 | 19163 | 3.85% |
| 2024-08-23 | 4.11 | 4.22 | 0.07 | 1.69% | 4.08 | 4.36 | 474051 | 19979 | 4.17% |
| 2024-08-22 | 4.08 | 4.15 | 0.07 | 1.72% | 3.95 | 4.42 | 656514 | 27780 | 5.77% |
| 2024-08-21 | 3.69 | 4.08 | 0.37 | 9.97% | 3.68 | 4.08 | 298308 | 11719 | 2.62% |
| 2024-08-20 | 3.77 | 3.71 | -0.07 | -1.85% | 3.70 | 3.79 | 71216 | 2655 | 0.63% |
| 2024-08-19 | 3.77 | 3.78 | -0.02 | -0.53% | 3.75 | 3.81 | 57422 | 2167 | 0.50% |
| 2024-08-16 | 3.90 | 3.80 | -0.10 | -2.56% | 3.78 | 3.90 | 91135 | 3492 | 0.80% |
| 2024-08-15 | 3.83 | 3.90 | 0.03 | 0.78% | 3.80 | 3.90 | 118282 | 4554 | 1.04% |
| 2024-08-14 | 3.80 | 3.87 | 0.07 | 1.84% | 3.78 | 3.94 | 161317 | 6246 | 1.42% |
| 2024-08-13 | 3.76 | 3.80 | 0.05 | 1.33% | 3.71 | 3.80 | 93368 | 3518 | 0.82% |
| 2024-08-12 | 3.82 | 3.75 | -0.07 | -1.83% | 3.72 | 3.85 | 98343 | 3700 | 0.86% |
| 2024-08-09 | 3.89 | 3.82 | -0.05 | -1.29% | 3.81 | 3.92 | 95936 | 3695 | 0.84% |
| 2024-08-08 | 3.90 | 3.87 | -0.06 | -1.53% | 3.83 | 3.92 | 155963 | 6032 | 1.37% |
| 2024-08-07 | 3.99 | 3.93 | -0.06 | -1.50% | 3.93 | 4.01 | 132718 | 5268 | 1.17% |
| 2024-08-06 | 3.91 | 3.99 | 0.05 | 1.27% | 3.85 | 4.04 | 181084 | 7177 | 1.59% |
| 2024-08-05 | 3.85 | 3.94 | 0.01 | 0.25% | 3.83 | 4.07 | 253912 | 10055 | 2.23% |
| 2024-08-02 | 4.16 | 3.93 | -0.27 | -6.43% | 3.92 | 4.23 | 363052 | 14630 | 3.19% |
| 2024-08-01 | 4.15 | 4.20 | -0.03 | -0.71% | 4.12 | 4.38 | 379696 | 16116 | 3.34% |
| 2024-07-31 | 4.35 | 4.23 | -0.31 | -6.83% | 4.15 | 4.45 | 583964 | 24857 | 5.13% |
| 2024-07-30 | 4.30 | 4.54 | 0.39 | 9.40% | 4.20 | 4.57 | 810483 | 35936 | 7.12% |
| 2024-07-29 | 4.15 | 4.15 | 0.38 | 10.08% | 4.15 | 4.15 | 37259 | 1546 | 0.33% |
| 2024-07-26 | 3.77 | 3.77 | 0.34 | 9.91% | 3.77 | 3.77 | 45510 | 1715 | 0.40% |
| 2024-07-18 | 3.42 | 3.43 | -0.10 | -2.83% | 3.32 | 3.45 | 146294 | 4940 | 1.29% |
| 2024-07-17 | 3.38 | 3.53 | 0.14 | 4.13% | 3.34 | 3.70 | 224934 | 7965 | 1.98% |
| 2024-07-16 | 3.38 | 3.39 | 0.04 | 1.19% | 3.32 | 3.41 | 65644 | 2215 | 0.58% |
| 2024-07-15 | 3.39 | 3.35 | -0.01 | -0.30% | 3.32 | 3.42 | 44429 | 1486 | 0.39% |
| 2024-07-12 | 3.37 | 3.36 | 0.01 | 0.30% | 3.30 | 3.41 | 55537 | 1867 | 0.49% |
| 2024-07-11 | 3.22 | 3.35 | 0.18 | 5.68% | 3.22 | 3.35 | 93884 | 3107 | 0.82% |
| 2024-07-10 | 3.25 | 3.17 | -0.09 | -2.76% | 3.17 | 3.27 | 57894 | 1858 | 0.51% |
| 2024-07-09 | 3.22 | 3.26 | 0.01 | 0.31% | 3.12 | 3.27 | 73857 | 2364 | 0.65% |
| 2024-07-08 | 3.37 | 3.25 | -0.11 | -3.27% | 3.24 | 3.37 | 52089 | 1709 | 0.46% |
| 2024-07-05 | 3.32 | 3.36 | 0.05 | 1.51% | 3.27 | 3.38 | 38014 | 1265 | 0.33% |
| 2024-07-04 | 3.41 | 3.31 | -0.10 | -2.93% | 3.31 | 3.44 | 48511 | 1627 | 0.43% |
| 2024-07-03 | 3.43 | 3.41 | -0.03 | -0.87% | 3.40 | 3.47 | 39024 | 1338 | 0.34% |
| 2024-07-02 | 3.40 | 3.44 | 0.06 | 1.78% | 3.36 | 3.48 | 71483 | 2463 | 0.63% |
| 2024-07-01 | 3.32 | 3.38 | 0.01 | 0.30% | 3.28 | 3.38 | 71691 | 2385 | 0.63% |