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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-26 | 3.59 | 3.59 | 0.00 | 0.00% | 3.53 | 3.65 | 110754 | 3977 | 1.58% |
| 2024-07-25 | 3.56 | 3.59 | 0.04 | 1.13% | 3.49 | 3.60 | 61560 | 2191 | 0.88% |
| 2024-07-24 | 3.51 | 3.55 | 0.01 | 0.28% | 3.46 | 3.57 | 75820 | 2672 | 1.08% |
| 2024-07-23 | 3.62 | 3.54 | -0.07 | -1.94% | 3.53 | 3.69 | 69337 | 2500 | 0.99% |
| 2024-07-22 | 3.59 | 3.61 | 0.00 | 0.00% | 3.56 | 3.63 | 48905 | 1759 | 0.70% |
| 2024-07-19 | 3.57 | 3.61 | 0.00 | 0.00% | 3.53 | 3.64 | 53962 | 1936 | 0.77% |
| 2024-07-18 | 3.65 | 3.61 | -0.07 | -1.90% | 3.57 | 3.65 | 80323 | 2889 | 1.15% |
| 2024-07-17 | 3.74 | 3.68 | -0.05 | -1.34% | 3.67 | 3.75 | 62449 | 2314 | 0.89% |
| 2024-07-16 | 3.70 | 3.73 | 0.02 | 0.54% | 3.67 | 3.75 | 52899 | 1966 | 0.75% |
| 2024-07-15 | 3.78 | 3.71 | -0.07 | -1.85% | 3.68 | 3.78 | 72179 | 2683 | 1.03% |
| 2024-07-12 | 3.84 | 3.78 | -0.03 | -0.79% | 3.78 | 3.84 | 59329 | 2256 | 0.85% |
| 2024-07-11 | 3.81 | 3.81 | 0.03 | 0.79% | 3.79 | 3.87 | 130434 | 4977 | 1.86% |
| 2024-07-10 | 3.82 | 3.78 | -0.05 | -1.31% | 3.71 | 3.91 | 140704 | 5344 | 2.01% |
| 2024-07-09 | 3.54 | 3.83 | 0.29 | 8.19% | 3.39 | 3.84 | 243760 | 8887 | 3.48% |
| 2024-07-08 | 3.69 | 3.54 | -0.15 | -4.07% | 3.52 | 3.70 | 87470 | 3131 | 1.25% |
| 2024-07-05 | 3.64 | 3.69 | 0.04 | 1.10% | 3.60 | 3.71 | 60684 | 2222 | 0.87% |
| 2024-07-04 | 3.83 | 3.65 | -0.18 | -4.70% | 3.64 | 3.83 | 104632 | 3866 | 1.49% |
| 2024-07-03 | 3.77 | 3.83 | 0.06 | 1.59% | 3.75 | 3.89 | 141530 | 5430 | 2.02% |
| 2024-07-02 | 3.67 | 3.77 | 0.12 | 3.29% | 3.63 | 3.77 | 137446 | 5137 | 1.96% |
| 2024-07-01 | 3.59 | 3.65 | 0.03 | 0.83% | 3.58 | 3.67 | 79780 | 2900 | 1.14% |
| 2024-06-28 | 3.72 | 3.62 | -0.09 | -2.43% | 3.61 | 3.75 | 91107 | 3357 | 1.30% |
| 2024-06-27 | 3.78 | 3.71 | -0.07 | -1.85% | 3.71 | 3.81 | 56454 | 2121 | 0.81% |
| 2024-06-26 | 3.77 | 3.78 | 0.04 | 1.07% | 3.70 | 3.82 | 78981 | 2971 | 1.13% |
| 2024-06-25 | 3.77 | 3.74 | 0.01 | 0.27% | 3.72 | 3.78 | 57293 | 2149 | 0.82% |
| 2024-06-24 | 3.83 | 3.73 | -0.13 | -3.37% | 3.69 | 3.85 | 73209 | 2732 | 1.04% |
| 2024-06-21 | 3.88 | 3.86 | -0.02 | -0.52% | 3.82 | 3.93 | 37798 | 1461 | 0.54% |
| 2024-06-20 | 3.98 | 3.88 | -0.10 | -2.51% | 3.86 | 3.98 | 63712 | 2489 | 0.91% |
| 2024-06-19 | 4.00 | 3.98 | -0.02 | -0.50% | 3.97 | 4.03 | 40595 | 1622 | 0.58% |
| 2024-06-18 | 3.97 | 4.00 | 0.04 | 1.01% | 3.94 | 4.02 | 49478 | 1972 | 0.71% |
| 2024-06-17 | 4.00 | 3.96 | -0.04 | -1.00% | 3.95 | 4.00 | 41573 | 1649 | 0.59% |
| 2024-06-14 | 4.01 | 4.00 | 0.01 | 0.25% | 3.96 | 4.02 | 45053 | 1797 | 0.64% |
| 2024-06-13 | 4.10 | 3.99 | -0.06 | -1.48% | 3.97 | 4.10 | 80378 | 3218 | 1.15% |
| 2024-06-12 | 3.96 | 4.05 | 0.09 | 2.27% | 3.94 | 4.07 | 94989 | 3825 | 1.36% |
| 2024-06-11 | 3.98 | 3.96 | 0.00 | 0.00% | 3.88 | 3.98 | 67380 | 2649 | 0.96% |
| 2024-06-07 | 3.97 | 3.96 | 0.07 | 1.80% | 3.88 | 3.97 | 86567 | 3405 | 1.24% |
| 2024-06-06 | 4.10 | 3.89 | -0.20 | -4.89% | 3.86 | 4.13 | 148353 | 5825 | 2.12% |
| 2024-06-05 | 4.24 | 4.09 | -0.15 | -3.54% | 4.09 | 4.24 | 82523 | 3424 | 1.18% |
| 2024-06-04 | 4.27 | 4.24 | 0.00 | 0.00% | 4.18 | 4.28 | 60976 | 2578 | 0.87% |
| 2024-06-03 | 4.33 | 4.24 | -0.10 | -2.30% | 4.21 | 4.34 | 68041 | 2903 | 0.97% |
| 2024-05-31 | 4.30 | 4.34 | 0.06 | 1.40% | 4.29 | 4.39 | 61643 | 2676 | 0.88% |
| 2024-05-30 | 4.36 | 4.28 | -0.08 | -1.83% | 4.28 | 4.36 | 68104 | 2931 | 0.97% |
| 2024-05-29 | 4.37 | 4.36 | -0.03 | -0.68% | 4.32 | 4.41 | 80794 | 3526 | 1.15% |
| 2024-05-28 | 4.43 | 4.39 | -0.08 | -1.79% | 4.37 | 4.46 | 87757 | 3867 | 1.25% |
| 2024-05-27 | 4.47 | 4.47 | 0.04 | 0.90% | 4.44 | 4.55 | 88459 | 3955 | 1.26% |
| 2024-05-24 | 4.36 | 4.43 | 0.06 | 1.37% | 4.35 | 4.52 | 122910 | 5468 | 1.75% |
| 2024-05-23 | 4.50 | 4.37 | -0.14 | -3.10% | 4.36 | 4.50 | 136110 | 6004 | 1.94% |
| 2024-05-22 | 4.52 | 4.51 | 0.00 | 0.00% | 4.48 | 4.59 | 95816 | 4332 | 1.37% |
| 2024-05-21 | 4.61 | 4.51 | -0.10 | -2.17% | 4.49 | 4.61 | 116967 | 5293 | 1.67% |
| 2024-05-20 | 4.57 | 4.61 | 0.04 | 0.88% | 4.53 | 4.74 | 179785 | 8328 | 2.57% |
| 2024-05-17 | 4.57 | 4.57 | 0.02 | 0.44% | 4.49 | 4.58 | 112643 | 5108 | 1.61% |
| 2024-05-16 | 4.46 | 4.55 | 0.07 | 1.56% | 4.45 | 4.60 | 121725 | 5539 | 1.74% |
| 2024-05-15 | 4.53 | 4.48 | -0.05 | -1.10% | 4.47 | 4.53 | 66391 | 2985 | 0.95% |
| 2024-05-14 | 4.44 | 4.53 | 0.09 | 2.03% | 4.44 | 4.54 | 102210 | 4603 | 1.46% |
| 2024-05-13 | 4.55 | 4.44 | -0.20 | -4.31% | 4.44 | 4.55 | 173109 | 7771 | 2.47% |
| 2024-05-10 | 4.70 | 4.64 | -0.05 | -1.07% | 4.64 | 4.75 | 124801 | 5837 | 1.78% |
| 2024-05-09 | 4.63 | 4.69 | 0.05 | 1.08% | 4.62 | 4.71 | 110178 | 5168 | 1.57% |
| 2024-05-08 | 4.75 | 4.64 | -0.12 | -2.52% | 4.63 | 4.75 | 123458 | 5770 | 1.76% |
| 2024-05-07 | 4.78 | 4.76 | -0.03 | -0.63% | 4.71 | 4.78 | 159641 | 7570 | 2.28% |
| 2024-05-06 | 4.66 | 4.79 | 0.13 | 2.79% | 4.65 | 4.85 | 259008 | 12284 | 3.70% |
| 2024-04-30 | 4.72 | 4.66 | -0.05 | -1.06% | 4.61 | 4.74 | 147833 | 6902 | 2.11% |
| 2024-04-29 | 4.58 | 4.71 | 0.08 | 1.73% | 4.57 | 4.72 | 222445 | 10411 | 3.17% |
| 2024-04-26 | 4.52 | 4.63 | 0.07 | 1.54% | 4.48 | 4.74 | 215894 | 9935 | 3.08% |
| 2024-04-25 | 4.52 | 4.56 | 0.05 | 1.11% | 4.48 | 4.59 | 126114 | 5748 | 1.80% |
| 2024-04-24 | 4.50 | 4.51 | 0.04 | 0.89% | 4.44 | 4.51 | 101590 | 4553 | 1.45% |
| 2024-04-23 | 4.49 | 4.47 | -0.05 | -1.11% | 4.47 | 4.54 | 108350 | 4875 | 1.55% |
| 2024-04-22 | 4.55 | 4.52 | -0.11 | -2.38% | 4.47 | 4.60 | 155106 | 7019 | 2.21% |
| 2024-04-19 | 4.50 | 4.63 | 0.08 | 1.76% | 4.44 | 4.75 | 247336 | 11345 | 3.53% |
| 2024-04-18 | 4.65 | 4.55 | -0.10 | -2.15% | 4.53 | 4.69 | 199799 | 9204 | 2.85% |