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 | 7.18 | 6.90 | 0.34 | 5.18% | 6.41 | 7.22 | 581842 | 39710 | 12.25% |
| 2024-09-30 | 6.26 | 6.56 | 0.56 | 9.33% | 6.00 | 6.59 | 501290 | 31670 | 10.55% |
| 2024-09-27 | 5.70 | 6.00 | 0.38 | 6.76% | 5.61 | 6.05 | 415519 | 24283 | 8.75% |
| 2024-09-26 | 5.49 | 5.62 | 0.05 | 0.90% | 5.42 | 5.67 | 405345 | 22459 | 8.53% |
| 2024-09-25 | 5.38 | 5.57 | 0.29 | 5.49% | 5.37 | 5.81 | 542758 | 30610 | 11.43% |
| 2024-09-24 | 5.15 | 5.28 | 0.15 | 2.92% | 5.09 | 5.30 | 170729 | 8898 | 3.59% |
| 2024-09-23 | 5.11 | 5.13 | 0.03 | 0.59% | 5.06 | 5.17 | 92622 | 4753 | 1.95% |
| 2024-09-20 | 5.12 | 5.10 | -0.02 | -0.39% | 5.05 | 5.15 | 101786 | 5179 | 2.14% |
| 2024-09-19 | 5.01 | 5.12 | 0.13 | 2.61% | 5.00 | 5.15 | 123524 | 6300 | 2.60% |
| 2024-09-18 | 5.06 | 4.99 | -0.08 | -1.58% | 4.91 | 5.11 | 111786 | 5572 | 2.35% |
| 2024-09-13 | 5.09 | 5.07 | -0.06 | -1.17% | 5.05 | 5.19 | 90689 | 4637 | 1.91% |
| 2024-09-12 | 5.13 | 5.13 | 0.00 | 0.00% | 5.12 | 5.23 | 90790 | 4682 | 1.91% |
| 2024-09-11 | 5.17 | 5.13 | -0.05 | -0.97% | 5.09 | 5.20 | 96774 | 4970 | 2.04% |
| 2024-09-10 | 5.10 | 5.18 | 0.09 | 1.77% | 5.03 | 5.20 | 141768 | 7250 | 2.98% |
| 2024-09-09 | 4.99 | 5.09 | 0.08 | 1.60% | 4.96 | 5.14 | 128451 | 6516 | 2.70% |
| 2024-09-06 | 5.13 | 5.01 | -0.12 | -2.34% | 5.00 | 5.15 | 123193 | 6249 | 2.59% |
| 2024-09-05 | 4.97 | 5.13 | 0.14 | 2.81% | 4.97 | 5.17 | 159576 | 8124 | 3.36% |
| 2024-09-04 | 5.00 | 4.99 | -0.04 | -0.80% | 4.93 | 5.04 | 114279 | 5707 | 2.41% |
| 2024-09-03 | 4.99 | 5.03 | 0.08 | 1.62% | 4.92 | 5.09 | 148066 | 7430 | 3.12% |
| 2024-09-02 | 5.15 | 4.95 | -0.21 | -4.07% | 4.94 | 5.19 | 214912 | 10872 | 4.52% |
| 2024-08-30 | 4.81 | 5.16 | 0.31 | 6.39% | 4.81 | 5.25 | 375247 | 19180 | 7.90% |
| 2024-08-29 | 4.74 | 4.85 | 0.08 | 1.68% | 4.64 | 4.85 | 169052 | 8064 | 3.56% |
| 2024-08-28 | 4.64 | 4.77 | 0.11 | 2.36% | 4.52 | 4.81 | 222394 | 10437 | 4.68% |
| 2024-08-27 | 4.68 | 4.66 | -0.04 | -0.85% | 4.63 | 4.79 | 142435 | 6695 | 3.00% |
| 2024-08-26 | 4.67 | 4.70 | 0.03 | 0.64% | 4.59 | 4.78 | 182634 | 8584 | 3.85% |
| 2024-08-23 | 4.83 | 4.67 | -0.21 | -4.30% | 4.62 | 4.83 | 246604 | 11624 | 5.19% |
| 2024-08-22 | 5.22 | 4.88 | -0.41 | -7.75% | 4.85 | 5.32 | 363724 | 18313 | 7.66% |
| 2024-08-21 | 5.49 | 5.29 | -0.29 | -5.20% | 5.29 | 5.59 | 375093 | 20329 | 7.90% |
| 2024-08-20 | 5.39 | 5.58 | 0.20 | 3.72% | 5.19 | 5.86 | 550840 | 30404 | 11.60% |
| 2024-08-19 | 5.49 | 5.38 | -0.22 | -3.93% | 5.35 | 5.60 | 352060 | 19136 | 7.41% |
| 2024-08-16 | 5.75 | 5.60 | -0.08 | -1.41% | 5.49 | 5.89 | 520001 | 29321 | 10.95% |
| 2024-08-15 | 5.44 | 5.68 | 0.12 | 2.16% | 5.36 | 5.83 | 676040 | 37808 | 14.23% |
| 2024-08-14 | 5.29 | 5.56 | 0.29 | 5.50% | 5.18 | 5.65 | 595840 | 32274 | 12.55% |
| 2024-08-13 | 5.10 | 5.27 | 0.18 | 3.54% | 4.96 | 5.41 | 381510 | 19968 | 8.03% |
| 2024-08-12 | 5.00 | 5.09 | 0.01 | 0.20% | 4.95 | 5.17 | 190005 | 9648 | 4.00% |
| 2024-08-09 | 5.21 | 5.08 | -0.16 | -3.05% | 5.08 | 5.27 | 213058 | 10961 | 4.49% |
| 2024-08-08 | 5.13 | 5.24 | 0.11 | 2.14% | 5.04 | 5.34 | 314658 | 16354 | 6.63% |
| 2024-08-07 | 5.24 | 5.13 | -0.19 | -3.57% | 5.12 | 5.27 | 258268 | 13346 | 5.44% |
| 2024-08-06 | 5.10 | 5.32 | 0.26 | 5.14% | 5.08 | 5.42 | 334628 | 17418 | 7.05% |
| 2024-08-05 | 5.05 | 5.06 | -0.05 | -0.98% | 5.05 | 5.39 | 325769 | 16924 | 6.86% |
| 2024-08-02 | 5.14 | 5.11 | -0.05 | -0.97% | 5.11 | 5.35 | 294049 | 15285 | 6.19% |
| 2024-08-01 | 5.14 | 5.16 | -0.03 | -0.58% | 5.11 | 5.28 | 268468 | 13897 | 5.65% |
| 2024-07-31 | 4.94 | 5.19 | 0.22 | 4.43% | 4.94 | 5.19 | 411749 | 20954 | 8.67% |
| 2024-07-30 | 5.13 | 4.97 | -0.21 | -4.05% | 4.93 | 5.19 | 536087 | 26842 | 11.29% |
| 2024-07-29 | 4.87 | 5.18 | 0.47 | 9.98% | 4.67 | 5.18 | 496546 | 25003 | 10.45% |
| 2024-07-26 | 4.58 | 4.71 | 0.14 | 3.06% | 4.55 | 4.74 | 140848 | 6560 | 2.97% |
| 2024-07-25 | 4.52 | 4.57 | 0.04 | 0.88% | 4.42 | 4.65 | 107248 | 4883 | 2.26% |
| 2024-07-24 | 4.67 | 4.53 | -0.14 | -3.00% | 4.53 | 4.74 | 117835 | 5427 | 2.48% |
| 2024-07-23 | 4.83 | 4.67 | -0.13 | -2.71% | 4.67 | 4.88 | 161856 | 7743 | 3.41% |
| 2024-07-22 | 4.70 | 4.80 | 0.08 | 1.69% | 4.62 | 4.85 | 186746 | 8848 | 3.93% |
| 2024-07-19 | 4.64 | 4.72 | 0.09 | 1.94% | 4.64 | 4.97 | 212982 | 10124 | 4.48% |
| 2024-07-18 | 4.67 | 4.63 | -0.03 | -0.64% | 4.53 | 4.67 | 118459 | 5435 | 2.49% |
| 2024-07-17 | 4.66 | 4.66 | -0.02 | -0.43% | 4.64 | 4.79 | 105125 | 4950 | 2.21% |
| 2024-07-16 | 4.72 | 4.68 | -0.07 | -1.47% | 4.64 | 4.76 | 137895 | 6446 | 2.90% |
| 2024-07-15 | 4.82 | 4.75 | -0.10 | -2.06% | 4.74 | 4.93 | 142474 | 6839 | 3.00% |
| 2024-07-12 | 4.95 | 4.85 | -0.06 | -1.22% | 4.81 | 5.08 | 151707 | 7465 | 3.19% |
| 2024-07-11 | 4.79 | 4.91 | 0.20 | 4.25% | 4.79 | 4.92 | 146426 | 7140 | 3.08% |
| 2024-07-10 | 4.82 | 4.71 | -0.14 | -2.89% | 4.69 | 4.84 | 114318 | 5424 | 2.41% |
| 2024-07-09 | 4.86 | 4.85 | -0.01 | -0.21% | 4.70 | 4.94 | 124619 | 6014 | 2.62% |
| 2024-07-08 | 5.06 | 4.86 | -0.19 | -3.76% | 4.84 | 5.08 | 107132 | 5256 | 2.26% |
| 2024-07-05 | 4.93 | 5.05 | 0.10 | 2.02% | 4.85 | 5.08 | 116336 | 5812 | 2.45% |
| 2024-07-04 | 5.16 | 4.95 | -0.20 | -3.88% | 4.94 | 5.19 | 117710 | 5900 | 2.48% |
| 2024-07-03 | 5.23 | 5.15 | -0.11 | -2.09% | 5.13 | 5.26 | 91263 | 4737 | 1.92% |
| 2024-07-02 | 5.24 | 5.26 | 0.02 | 0.38% | 5.21 | 5.34 | 119078 | 6299 | 2.51% |
| 2024-07-01 | 5.20 | 5.24 | 0.04 | 0.77% | 5.12 | 5.26 | 120584 | 6267 | 2.54% |