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 | 4.80 | 4.55 | 0.17 | 3.88% | 4.30 | 4.80 | 549345 | 25120 | 8.58% |
| 2024-09-30 | 4.15 | 4.38 | 0.33 | 8.15% | 4.08 | 4.43 | 518370 | 22172 | 8.10% |
| 2024-09-27 | 3.96 | 4.05 | 0.15 | 3.85% | 3.89 | 4.08 | 335129 | 13363 | 5.23% |
| 2024-09-26 | 3.79 | 3.90 | 0.08 | 2.09% | 3.78 | 3.91 | 219042 | 8451 | 3.42% |
| 2024-09-25 | 3.83 | 3.82 | 0.00 | 0.00% | 3.78 | 3.93 | 320198 | 12376 | 5.00% |
| 2024-09-24 | 3.80 | 3.82 | 0.05 | 1.33% | 3.75 | 3.89 | 463681 | 17686 | 7.24% |
| 2024-09-23 | 3.53 | 3.77 | 0.23 | 6.50% | 3.51 | 3.89 | 506182 | 19205 | 7.91% |
| 2024-09-20 | 3.48 | 3.54 | 0.07 | 2.02% | 3.45 | 3.55 | 114340 | 4013 | 1.79% |
| 2024-09-19 | 3.35 | 3.47 | 0.14 | 4.20% | 3.34 | 3.50 | 131160 | 4512 | 2.05% |
| 2024-09-18 | 3.38 | 3.33 | -0.05 | -1.48% | 3.26 | 3.41 | 87890 | 2912 | 1.37% |
| 2024-09-13 | 3.45 | 3.38 | -0.03 | -0.88% | 3.37 | 3.46 | 68186 | 2319 | 1.06% |
| 2024-09-12 | 3.40 | 3.41 | 0.01 | 0.29% | 3.40 | 3.47 | 92818 | 3192 | 1.45% |
| 2024-09-11 | 3.49 | 3.40 | -0.08 | -2.30% | 3.38 | 3.49 | 67792 | 2315 | 1.06% |
| 2024-09-10 | 3.46 | 3.48 | 0.05 | 1.46% | 3.39 | 3.49 | 78264 | 2695 | 1.22% |
| 2024-09-09 | 3.42 | 3.43 | 0.01 | 0.29% | 3.35 | 3.47 | 71089 | 2432 | 1.11% |
| 2024-09-06 | 3.51 | 3.42 | -0.10 | -2.84% | 3.42 | 3.54 | 92810 | 3224 | 1.45% |
| 2024-09-05 | 3.42 | 3.52 | 0.09 | 2.62% | 3.41 | 3.54 | 122346 | 4262 | 1.91% |
| 2024-09-04 | 3.45 | 3.43 | -0.04 | -1.15% | 3.40 | 3.52 | 98361 | 3383 | 1.54% |
| 2024-09-03 | 3.45 | 3.47 | 0.02 | 0.58% | 3.42 | 3.53 | 94454 | 3273 | 1.48% |
| 2024-09-02 | 3.53 | 3.45 | -0.07 | -1.99% | 3.45 | 3.55 | 95455 | 3336 | 1.49% |
| 2024-08-30 | 3.36 | 3.52 | 0.16 | 4.76% | 3.35 | 3.58 | 171620 | 6003 | 2.68% |
| 2024-08-29 | 3.36 | 3.36 | -0.03 | -0.88% | 3.31 | 3.38 | 103567 | 3465 | 1.62% |
| 2024-08-28 | 3.40 | 3.39 | -0.01 | -0.29% | 3.36 | 3.44 | 84467 | 2867 | 1.32% |
| 2024-08-27 | 3.54 | 3.40 | -0.15 | -4.23% | 3.40 | 3.54 | 92699 | 3198 | 1.45% |
| 2024-08-26 | 3.45 | 3.55 | 0.10 | 2.90% | 3.44 | 3.59 | 97310 | 3450 | 1.52% |
| 2024-08-23 | 3.48 | 3.45 | -0.02 | -0.58% | 3.41 | 3.50 | 74071 | 2558 | 1.16% |
| 2024-08-22 | 3.56 | 3.47 | -0.10 | -2.80% | 3.46 | 3.60 | 81288 | 2856 | 1.27% |
| 2024-08-21 | 3.59 | 3.57 | -0.01 | -0.28% | 3.54 | 3.63 | 60049 | 2146 | 0.94% |
| 2024-08-20 | 3.63 | 3.58 | -0.05 | -1.38% | 3.56 | 3.65 | 82033 | 2957 | 1.28% |
| 2024-08-19 | 3.63 | 3.63 | 0.00 | 0.00% | 3.55 | 3.66 | 98626 | 3574 | 1.54% |
| 2024-08-16 | 3.72 | 3.63 | -0.11 | -2.94% | 3.63 | 3.75 | 98704 | 3633 | 1.54% |
| 2024-08-15 | 3.68 | 3.74 | 0.04 | 1.08% | 3.64 | 3.76 | 98748 | 3661 | 1.54% |
| 2024-08-14 | 3.72 | 3.70 | -0.02 | -0.54% | 3.70 | 3.75 | 77850 | 2898 | 1.22% |
| 2024-08-13 | 3.71 | 3.72 | 0.00 | 0.00% | 3.65 | 3.75 | 105534 | 3897 | 1.65% |
| 2024-08-12 | 3.77 | 3.72 | -0.09 | -2.36% | 3.69 | 3.82 | 173100 | 6466 | 2.70% |
| 2024-08-09 | 3.88 | 3.81 | -0.10 | -2.56% | 3.80 | 3.93 | 184381 | 7122 | 2.88% |
| 2024-08-08 | 3.97 | 3.91 | -0.15 | -3.69% | 3.83 | 4.00 | 330273 | 12878 | 5.16% |
| 2024-08-07 | 3.91 | 4.06 | 0.18 | 4.64% | 3.85 | 4.26 | 451546 | 18187 | 7.05% |
| 2024-08-06 | 3.85 | 3.88 | 0.08 | 2.11% | 3.78 | 3.89 | 162013 | 6201 | 2.53% |
| 2024-08-05 | 3.82 | 3.80 | -0.08 | -2.06% | 3.80 | 3.98 | 235232 | 9155 | 3.67% |
| 2024-08-02 | 3.82 | 3.88 | 0.03 | 0.78% | 3.81 | 3.93 | 218856 | 8496 | 3.42% |
| 2024-08-01 | 3.84 | 3.85 | 0.01 | 0.26% | 3.80 | 3.88 | 200783 | 7722 | 3.14% |
| 2024-07-31 | 3.73 | 3.84 | 0.10 | 2.67% | 3.72 | 3.85 | 286218 | 10880 | 4.47% |
| 2024-07-30 | 3.78 | 3.74 | -0.04 | -1.06% | 3.69 | 3.81 | 371649 | 13885 | 5.80% |
| 2024-07-29 | 3.46 | 3.78 | 0.34 | 9.88% | 3.40 | 3.78 | 239761 | 8753 | 3.74% |
| 2024-07-26 | 3.36 | 3.44 | 0.10 | 2.99% | 3.34 | 3.45 | 99455 | 3399 | 1.55% |
| 2024-07-25 | 3.30 | 3.34 | 0.02 | 0.60% | 3.26 | 3.38 | 83368 | 2774 | 1.30% |
| 2024-07-24 | 3.40 | 3.32 | -0.11 | -3.21% | 3.32 | 3.45 | 88806 | 2989 | 1.39% |
| 2024-07-23 | 3.49 | 3.43 | -0.05 | -1.44% | 3.43 | 3.57 | 93706 | 3285 | 1.46% |
| 2024-07-22 | 3.42 | 3.48 | 0.06 | 1.75% | 3.38 | 3.51 | 92584 | 3198 | 1.45% |
| 2024-07-19 | 3.39 | 3.42 | 0.03 | 0.88% | 3.35 | 3.46 | 100750 | 3441 | 1.57% |
| 2024-07-18 | 3.40 | 3.39 | -0.05 | -1.45% | 3.30 | 3.42 | 152948 | 5135 | 2.39% |
| 2024-07-17 | 3.54 | 3.44 | -0.10 | -2.82% | 3.44 | 3.59 | 123021 | 4303 | 1.92% |
| 2024-07-16 | 3.54 | 3.54 | -0.02 | -0.56% | 3.51 | 3.61 | 93027 | 3302 | 1.45% |
| 2024-07-15 | 3.69 | 3.56 | -0.17 | -4.56% | 3.54 | 3.70 | 192670 | 6898 | 3.01% |
| 2024-07-12 | 3.79 | 3.73 | -0.06 | -1.58% | 3.72 | 3.86 | 120716 | 4566 | 1.89% |
| 2024-07-11 | 3.68 | 3.79 | 0.18 | 4.99% | 3.66 | 3.79 | 165687 | 6184 | 2.59% |
| 2024-07-10 | 3.76 | 3.61 | -0.08 | -2.17% | 3.57 | 3.76 | 117404 | 4267 | 1.83% |
| 2024-07-09 | 3.64 | 3.69 | 0.05 | 1.37% | 3.54 | 3.71 | 116697 | 4252 | 1.82% |
| 2024-07-08 | 3.78 | 3.64 | -0.14 | -3.70% | 3.63 | 3.79 | 109032 | 4008 | 1.70% |
| 2024-07-05 | 3.73 | 3.78 | 0.06 | 1.61% | 3.65 | 3.79 | 115979 | 4333 | 1.81% |
| 2024-07-04 | 3.90 | 3.72 | -0.17 | -4.37% | 3.71 | 3.94 | 133512 | 5044 | 2.09% |
| 2024-07-03 | 3.85 | 3.89 | 0.03 | 0.78% | 3.85 | 3.95 | 128996 | 5041 | 2.01% |
| 2024-07-02 | 3.81 | 3.86 | 0.06 | 1.58% | 3.78 | 3.91 | 142711 | 5521 | 2.23% |
| 2024-07-01 | 3.75 | 3.80 | 0.06 | 1.60% | 3.66 | 3.81 | 122499 | 4579 | 1.91% |