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 | 5.18 | 5.18 | 0.47 | 9.98% | 4.78 | 5.18 | 744527 | 37730 | 14.92% |
| 2024-09-30 | 4.39 | 4.71 | 0.43 | 10.05% | 4.32 | 4.71 | 737486 | 33625 | 14.78% |
| 2024-09-27 | 4.08 | 4.28 | 0.25 | 6.20% | 4.04 | 4.38 | 635399 | 26678 | 12.73% |
| 2024-09-26 | 3.93 | 4.03 | 0.05 | 1.26% | 3.90 | 4.04 | 449975 | 17866 | 9.02% |
| 2024-09-25 | 3.94 | 3.98 | 0.03 | 0.76% | 3.90 | 4.07 | 549696 | 21973 | 11.01% |
| 2024-09-24 | 3.83 | 3.95 | 0.08 | 2.07% | 3.68 | 3.95 | 560436 | 21488 | 11.23% |
| 2024-09-23 | 3.90 | 3.87 | -0.04 | -1.02% | 3.85 | 4.02 | 478283 | 18810 | 9.58% |
| 2024-09-20 | 3.82 | 3.91 | -0.06 | -1.51% | 3.82 | 4.04 | 499945 | 19544 | 10.02% |
| 2024-09-19 | 3.80 | 3.97 | 0.16 | 4.20% | 3.76 | 3.98 | 565906 | 21993 | 11.34% |
| 2024-09-18 | 3.95 | 3.81 | -0.38 | -9.07% | 3.77 | 4.06 | 731351 | 28090 | 14.66% |
| 2024-09-13 | 4.35 | 4.19 | -0.47 | -10.09% | 4.19 | 4.40 | 688919 | 29100 | 13.80% |
| 2024-09-12 | 4.16 | 4.66 | 0.28 | 6.39% | 4.16 | 4.80 | 1149161 | 50993 | 23.03% |
| 2024-09-11 | 4.38 | 4.38 | -0.49 | -10.06% | 4.38 | 4.38 | 65954 | 2888 | 1.32% |
| 2024-09-10 | 4.87 | 4.87 | -0.54 | -9.98% | 4.87 | 4.87 | 25720 | 1252 | 0.52% |
| 2024-09-09 | 5.41 | 5.41 | -0.60 | -9.98% | 5.41 | 5.41 | 107331 | 5806 | 2.15% |
| 2024-09-06 | 5.78 | 6.01 | 0.37 | 6.56% | 5.41 | 6.20 | 1777497 | 105385 | 35.62% |
| 2024-09-05 | 5.60 | 5.64 | 0.51 | 9.94% | 5.20 | 5.64 | 845606 | 46956 | 16.94% |
| 2024-09-04 | 5.13 | 5.13 | 0.47 | 10.09% | 5.13 | 5.13 | 48109 | 2467 | 0.96% |
| 2024-09-03 | 4.66 | 4.66 | 0.42 | 9.91% | 4.66 | 4.66 | 63585 | 2963 | 1.27% |
| 2024-09-02 | 3.96 | 4.24 | 0.39 | 10.13% | 3.95 | 4.24 | 293177 | 12319 | 5.87% |
| 2024-08-30 | 3.75 | 3.85 | 0.14 | 3.77% | 3.69 | 4.07 | 636398 | 24550 | 12.75% |
| 2024-08-29 | 3.70 | 3.71 | 0.06 | 1.64% | 3.52 | 3.73 | 392568 | 14277 | 7.87% |
| 2024-08-28 | 3.65 | 3.65 | -0.02 | -0.54% | 3.50 | 3.76 | 386184 | 13996 | 7.74% |
| 2024-08-27 | 3.80 | 3.67 | -0.23 | -5.90% | 3.64 | 3.83 | 432052 | 15970 | 8.66% |
| 2024-08-26 | 3.74 | 3.90 | -0.04 | -1.02% | 3.60 | 4.03 | 626682 | 23927 | 12.56% |
| 2024-08-23 | 3.77 | 3.94 | 0.17 | 4.51% | 3.77 | 4.13 | 1030202 | 40518 | 20.64% |
| 2024-08-22 | 3.38 | 3.77 | 0.34 | 9.91% | 3.38 | 3.77 | 507585 | 18639 | 10.17% |
| 2024-08-21 | 3.54 | 3.43 | -0.24 | -6.54% | 3.40 | 3.76 | 702406 | 24917 | 14.08% |
| 2024-08-20 | 3.75 | 3.67 | -0.19 | -4.92% | 3.61 | 4.22 | 902185 | 35180 | 18.08% |
| 2024-08-19 | 3.56 | 3.86 | 0.35 | 9.97% | 3.46 | 3.86 | 889699 | 32182 | 17.83% |
| 2024-08-16 | 3.19 | 3.51 | 0.32 | 10.03% | 3.19 | 3.51 | 458285 | 15750 | 9.18% |
| 2024-08-15 | 3.10 | 3.19 | 0.06 | 1.92% | 3.08 | 3.20 | 130951 | 4135 | 2.62% |
| 2024-08-14 | 3.10 | 3.13 | 0.04 | 1.29% | 3.08 | 3.16 | 89891 | 2808 | 1.80% |
| 2024-08-13 | 3.02 | 3.09 | 0.07 | 2.32% | 2.98 | 3.10 | 79115 | 2422 | 1.59% |
| 2024-08-12 | 3.09 | 3.02 | -0.06 | -1.95% | 3.01 | 3.10 | 73484 | 2239 | 1.47% |
| 2024-08-09 | 3.13 | 3.08 | -0.05 | -1.60% | 3.08 | 3.16 | 74667 | 2332 | 1.50% |
| 2024-08-08 | 3.10 | 3.13 | 0.04 | 1.29% | 3.03 | 3.16 | 115225 | 3577 | 2.31% |
| 2024-08-07 | 3.08 | 3.09 | 0.03 | 0.98% | 3.04 | 3.11 | 76305 | 2352 | 1.53% |
| 2024-08-06 | 3.05 | 3.06 | 0.05 | 1.66% | 3.00 | 3.09 | 86478 | 2629 | 1.73% |
| 2024-08-05 | 3.16 | 3.01 | -0.15 | -4.75% | 3.01 | 3.16 | 111826 | 3448 | 2.24% |
| 2024-08-02 | 3.15 | 3.16 | -0.03 | -0.94% | 3.12 | 3.19 | 104156 | 3293 | 2.09% |
| 2024-08-01 | 3.17 | 3.19 | 0.04 | 1.27% | 3.13 | 3.19 | 104207 | 3296 | 2.09% |
| 2024-07-31 | 3.04 | 3.15 | 0.10 | 3.28% | 3.03 | 3.16 | 111464 | 3470 | 2.23% |
| 2024-07-30 | 3.03 | 3.05 | 0.01 | 0.33% | 3.00 | 3.07 | 62910 | 1912 | 1.26% |
| 2024-07-29 | 2.98 | 3.04 | 0.08 | 2.70% | 2.92 | 3.07 | 82170 | 2468 | 1.65% |
| 2024-07-26 | 2.97 | 2.96 | 0.06 | 2.07% | 2.92 | 2.98 | 68336 | 2017 | 1.37% |
| 2024-07-25 | 2.93 | 2.90 | -0.02 | -0.68% | 2.81 | 2.95 | 95067 | 2745 | 1.90% |
| 2024-07-24 | 2.94 | 2.92 | -0.03 | -1.02% | 2.90 | 2.99 | 109683 | 3225 | 2.20% |
| 2024-07-23 | 3.01 | 2.95 | -0.07 | -2.32% | 2.94 | 3.06 | 119231 | 3584 | 2.39% |
| 2024-07-22 | 2.96 | 3.02 | 0.07 | 2.37% | 2.92 | 3.05 | 100019 | 2992 | 2.00% |
| 2024-07-19 | 2.88 | 2.95 | 0.04 | 1.37% | 2.87 | 2.99 | 113291 | 3328 | 2.27% |
| 2024-07-18 | 2.90 | 2.91 | -0.06 | -2.02% | 2.81 | 2.94 | 166127 | 4761 | 3.33% |
| 2024-07-17 | 3.11 | 2.97 | -0.09 | -2.94% | 2.96 | 3.14 | 123935 | 3760 | 2.48% |
| 2024-07-16 | 3.02 | 3.06 | 0.03 | 0.99% | 3.01 | 3.09 | 88792 | 2714 | 1.78% |
| 2024-07-15 | 3.14 | 3.03 | -0.10 | -3.19% | 3.00 | 3.15 | 111315 | 3386 | 2.23% |
| 2024-07-12 | 3.13 | 3.13 | 0.00 | 0.00% | 3.09 | 3.17 | 152587 | 4782 | 3.06% |
| 2024-07-11 | 3.12 | 3.13 | 0.10 | 3.30% | 3.05 | 3.16 | 265894 | 8274 | 5.33% |
| 2024-07-10 | 3.12 | 3.03 | -0.16 | -5.02% | 3.00 | 3.17 | 373918 | 11494 | 7.49% |
| 2024-07-09 | 2.89 | 3.19 | 0.29 | 10.00% | 2.84 | 3.19 | 213927 | 6462 | 4.29% |
| 2024-07-08 | 3.05 | 2.90 | -0.10 | -3.33% | 2.89 | 3.11 | 127654 | 3790 | 2.56% |
| 2024-07-05 | 2.98 | 3.00 | 0.02 | 0.67% | 2.92 | 3.04 | 111425 | 3330 | 2.23% |
| 2024-07-04 | 3.15 | 2.98 | -0.16 | -5.10% | 2.98 | 3.15 | 104988 | 3190 | 2.10% |
| 2024-07-03 | 3.18 | 3.14 | -0.04 | -1.26% | 3.12 | 3.20 | 86314 | 2728 | 1.73% |
| 2024-07-02 | 3.18 | 3.18 | 0.06 | 1.92% | 3.12 | 3.21 | 103987 | 3301 | 2.08% |
| 2024-07-01 | 3.18 | 3.12 | -0.03 | -0.95% | 3.03 | 3.21 | 113336 | 3504 | 2.27% |