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 | 4.84 | 4.80 | 0.40 | 9.09% | 4.41 | 4.84 | 1499546 | 70610 | 22.41% |
| 2024-09-30 | 4.15 | 4.40 | 0.35 | 8.64% | 4.06 | 4.44 | 1645678 | 70085 | 24.59% |
| 2024-09-27 | 3.94 | 4.05 | 0.24 | 6.30% | 3.82 | 4.19 | 1402242 | 56792 | 20.95% |
| 2024-09-26 | 3.62 | 3.81 | 0.13 | 3.53% | 3.60 | 3.84 | 793074 | 29460 | 11.85% |
| 2024-09-25 | 3.62 | 3.68 | 0.08 | 2.22% | 3.60 | 3.82 | 858092 | 31789 | 12.82% |
| 2024-09-24 | 3.50 | 3.60 | 0.21 | 6.19% | 3.36 | 3.62 | 724036 | 25382 | 10.82% |
| 2024-09-23 | 3.34 | 3.39 | 0.02 | 0.59% | 3.31 | 3.42 | 262925 | 8871 | 3.93% |
| 2024-09-20 | 3.32 | 3.37 | 0.03 | 0.90% | 3.32 | 3.39 | 326259 | 10959 | 4.88% |
| 2024-09-19 | 3.27 | 3.34 | 0.10 | 3.09% | 3.25 | 3.36 | 397363 | 13180 | 5.94% |
| 2024-09-18 | 3.21 | 3.24 | 0.02 | 0.62% | 3.14 | 3.29 | 256359 | 8213 | 3.83% |
| 2024-09-13 | 3.28 | 3.22 | -0.09 | -2.72% | 3.22 | 3.32 | 265825 | 8681 | 3.97% |
| 2024-09-12 | 3.26 | 3.31 | 0.06 | 1.85% | 3.26 | 3.34 | 321883 | 10627 | 4.81% |
| 2024-09-11 | 3.32 | 3.25 | -0.08 | -2.40% | 3.23 | 3.32 | 274463 | 8965 | 4.10% |
| 2024-09-10 | 3.34 | 3.33 | -0.05 | -1.48% | 3.27 | 3.38 | 475833 | 15759 | 7.11% |
| 2024-09-09 | 3.27 | 3.38 | -0.08 | -2.31% | 3.26 | 3.46 | 696494 | 23429 | 10.41% |
| 2024-09-06 | 3.79 | 3.46 | -0.05 | -1.42% | 3.45 | 3.79 | 1255320 | 46009 | 18.76% |
| 2024-09-05 | 3.51 | 3.51 | 0.32 | 10.03% | 3.51 | 3.51 | 270419 | 9491 | 4.04% |
| 2024-09-04 | 3.20 | 3.19 | -0.04 | -1.24% | 3.16 | 3.29 | 195309 | 6264 | 2.92% |
| 2024-09-03 | 3.16 | 3.23 | 0.05 | 1.57% | 3.15 | 3.23 | 142488 | 4568 | 2.13% |
| 2024-09-02 | 3.24 | 3.18 | -0.07 | -2.15% | 3.17 | 3.25 | 182716 | 5864 | 2.73% |
| 2024-08-30 | 3.17 | 3.25 | 0.08 | 2.52% | 3.15 | 3.29 | 244792 | 7947 | 3.66% |
| 2024-08-29 | 3.12 | 3.17 | 0.03 | 0.96% | 3.10 | 3.19 | 135595 | 4284 | 2.03% |
| 2024-08-28 | 3.12 | 3.14 | 0.01 | 0.32% | 3.08 | 3.18 | 171726 | 5373 | 2.57% |
| 2024-08-27 | 3.20 | 3.13 | -0.07 | -2.19% | 3.11 | 3.22 | 190407 | 6010 | 2.85% |
| 2024-08-26 | 3.27 | 3.20 | -0.08 | -2.44% | 3.18 | 3.27 | 218223 | 7013 | 3.26% |
| 2024-08-23 | 3.24 | 3.28 | 0.04 | 1.23% | 3.17 | 3.37 | 292591 | 9578 | 4.37% |
| 2024-08-22 | 3.47 | 3.24 | -0.23 | -6.63% | 3.22 | 3.48 | 413554 | 13778 | 6.18% |
| 2024-08-21 | 3.47 | 3.47 | -0.08 | -2.25% | 3.42 | 3.53 | 342945 | 11910 | 5.12% |
| 2024-08-20 | 3.45 | 3.55 | 0.04 | 1.14% | 3.39 | 3.55 | 526665 | 18344 | 7.87% |
| 2024-08-19 | 3.33 | 3.51 | 0.15 | 4.46% | 3.32 | 3.67 | 695928 | 24400 | 10.40% |
| 2024-08-16 | 3.40 | 3.36 | -0.09 | -2.61% | 3.35 | 3.44 | 328948 | 11163 | 4.92% |
| 2024-08-15 | 3.30 | 3.45 | 0.13 | 3.92% | 3.27 | 3.47 | 488924 | 16640 | 7.31% |
| 2024-08-14 | 3.34 | 3.32 | -0.04 | -1.19% | 3.30 | 3.37 | 166611 | 5557 | 2.49% |
| 2024-08-13 | 3.27 | 3.36 | 0.06 | 1.82% | 3.25 | 3.41 | 268032 | 8940 | 4.01% |
| 2024-08-12 | 3.36 | 3.30 | -0.15 | -4.35% | 3.28 | 3.42 | 330821 | 11050 | 4.94% |
| 2024-08-09 | 3.35 | 3.45 | 0.07 | 2.07% | 3.28 | 3.61 | 605588 | 20743 | 9.05% |
| 2024-08-08 | 3.32 | 3.38 | 0.08 | 2.42% | 3.29 | 3.42 | 475292 | 16016 | 7.10% |
| 2024-08-07 | 3.24 | 3.30 | 0.03 | 0.92% | 3.24 | 3.41 | 411195 | 13599 | 6.14% |
| 2024-08-06 | 3.26 | 3.27 | 0.05 | 1.55% | 3.22 | 3.30 | 299847 | 9740 | 4.48% |
| 2024-08-05 | 3.35 | 3.22 | -0.18 | -5.29% | 3.21 | 3.39 | 465095 | 15359 | 6.95% |
| 2024-08-02 | 3.56 | 3.40 | -0.13 | -3.68% | 3.38 | 3.58 | 538358 | 18561 | 8.04% |
| 2024-08-01 | 3.60 | 3.53 | -0.13 | -3.55% | 3.52 | 3.68 | 706447 | 25173 | 10.56% |
| 2024-07-31 | 3.54 | 3.66 | 0.07 | 1.95% | 3.50 | 3.80 | 1039783 | 38076 | 15.54% |
| 2024-07-30 | 3.63 | 3.59 | -0.14 | -3.75% | 3.58 | 3.98 | 1379011 | 51683 | 20.61% |
| 2024-07-29 | 3.45 | 3.73 | 0.34 | 10.03% | 3.39 | 3.73 | 816384 | 29319 | 12.20% |
| 2024-07-26 | 3.28 | 3.39 | 0.02 | 0.59% | 3.20 | 3.49 | 792274 | 26610 | 11.84% |
| 2024-07-25 | 3.37 | 3.37 | 0.31 | 10.13% | 3.37 | 3.37 | 260873 | 8791 | 3.90% |
| 2024-07-24 | 3.05 | 3.06 | -0.02 | -0.65% | 3.02 | 3.20 | 184410 | 5683 | 2.76% |
| 2024-07-23 | 3.12 | 3.08 | -0.07 | -2.22% | 3.08 | 3.17 | 186582 | 5823 | 2.79% |
| 2024-07-22 | 3.03 | 3.15 | 0.12 | 3.96% | 3.03 | 3.22 | 319014 | 9995 | 4.77% |
| 2024-07-19 | 3.01 | 3.03 | 0.00 | 0.00% | 3.01 | 3.06 | 91844 | 2792 | 1.37% |
| 2024-07-18 | 3.00 | 3.03 | -0.01 | -0.33% | 2.97 | 3.03 | 116253 | 3490 | 1.74% |
| 2024-07-17 | 3.10 | 3.04 | -0.08 | -2.56% | 3.03 | 3.11 | 138336 | 4230 | 2.07% |
| 2024-07-16 | 3.10 | 3.12 | -0.02 | -0.64% | 3.07 | 3.15 | 148753 | 4621 | 2.22% |
| 2024-07-15 | 3.10 | 3.14 | 0.04 | 1.29% | 3.04 | 3.30 | 246554 | 7727 | 3.68% |
| 2024-07-12 | 3.14 | 3.10 | -0.04 | -1.27% | 3.09 | 3.17 | 146122 | 4567 | 2.18% |
| 2024-07-11 | 3.08 | 3.14 | 0.12 | 3.97% | 3.05 | 3.15 | 213818 | 6637 | 3.20% |
| 2024-07-10 | 3.06 | 3.02 | -0.05 | -1.63% | 3.01 | 3.07 | 127315 | 3862 | 1.90% |
| 2024-07-09 | 3.03 | 3.08 | 0.05 | 1.65% | 2.93 | 3.08 | 231244 | 6979 | 3.46% |
| 2024-07-08 | 3.19 | 3.03 | -0.16 | -5.02% | 3.02 | 3.19 | 221378 | 6789 | 3.31% |
| 2024-07-05 | 3.14 | 3.19 | 0.02 | 0.63% | 3.07 | 3.24 | 215499 | 6848 | 3.22% |
| 2024-07-04 | 3.29 | 3.17 | -0.15 | -4.52% | 3.15 | 3.36 | 309124 | 9970 | 4.62% |
| 2024-07-03 | 3.41 | 3.32 | -0.11 | -3.21% | 3.30 | 3.44 | 355017 | 11921 | 5.31% |
| 2024-07-02 | 3.30 | 3.43 | 0.10 | 3.00% | 3.30 | 3.50 | 539862 | 18445 | 8.07% |
| 2024-07-01 | 3.23 | 3.33 | 0.10 | 3.10% | 3.20 | 3.48 | 434504 | 14466 | 6.49% |