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 | 4.48 | 4.27 | 0.11 | 2.64% | 4.01 | 4.56 | 320261 | 13787 | 12.14% |
| 2024-09-30 | 3.92 | 4.16 | 0.31 | 8.05% | 3.85 | 4.18 | 315317 | 12668 | 11.95% |
| 2024-09-27 | 3.76 | 3.85 | 0.09 | 2.39% | 3.70 | 3.93 | 263393 | 10056 | 9.98% |
| 2024-09-26 | 3.72 | 3.76 | -0.10 | -2.59% | 3.63 | 3.78 | 240421 | 8954 | 9.11% |
| 2024-09-25 | 4.05 | 3.86 | 0.00 | 0.00% | 3.67 | 4.14 | 368565 | 14191 | 13.97% |
| 2024-09-24 | 3.49 | 3.86 | 0.35 | 9.97% | 3.49 | 3.86 | 147092 | 5459 | 5.57% |
| 2024-09-23 | 3.46 | 3.51 | 0.05 | 1.45% | 3.42 | 3.51 | 43547 | 1516 | 1.65% |
| 2024-09-20 | 3.40 | 3.46 | 0.06 | 1.76% | 3.34 | 3.47 | 48776 | 1665 | 1.85% |
| 2024-09-19 | 3.31 | 3.40 | 0.13 | 3.98% | 3.28 | 3.42 | 49796 | 1677 | 1.89% |
| 2024-09-18 | 3.25 | 3.27 | -0.09 | -2.68% | 3.23 | 3.35 | 60317 | 1984 | 2.29% |
| 2024-09-13 | 3.53 | 3.36 | -0.18 | -5.08% | 3.32 | 3.53 | 113521 | 3842 | 4.30% |
| 2024-09-12 | 3.45 | 3.54 | 0.15 | 4.42% | 3.36 | 3.63 | 98761 | 3461 | 3.74% |
| 2024-09-11 | 3.36 | 3.39 | 0.04 | 1.19% | 3.31 | 3.40 | 32321 | 1088 | 1.22% |
| 2024-09-10 | 3.35 | 3.35 | 0.03 | 0.90% | 3.29 | 3.37 | 25892 | 863 | 0.98% |
| 2024-09-09 | 3.26 | 3.32 | 0.04 | 1.22% | 3.20 | 3.37 | 27902 | 924 | 1.06% |
| 2024-09-06 | 3.39 | 3.28 | -0.08 | -2.38% | 3.27 | 3.39 | 23255 | 768 | 0.88% |
| 2024-09-05 | 3.34 | 3.36 | 0.00 | 0.00% | 3.34 | 3.40 | 23095 | 777 | 0.88% |
| 2024-09-04 | 3.44 | 3.36 | -0.07 | -2.04% | 3.34 | 3.46 | 26247 | 890 | 0.99% |
| 2024-09-03 | 3.40 | 3.43 | 0.03 | 0.88% | 3.38 | 3.48 | 24992 | 859 | 0.95% |
| 2024-09-02 | 3.50 | 3.40 | -0.04 | -1.16% | 3.40 | 3.51 | 36750 | 1269 | 1.39% |
| 2024-08-30 | 3.40 | 3.44 | 0.12 | 3.61% | 3.32 | 3.48 | 44055 | 1507 | 1.67% |
| 2024-08-29 | 3.27 | 3.32 | 0.05 | 1.53% | 3.23 | 3.34 | 31279 | 1031 | 1.19% |
| 2024-08-28 | 3.16 | 3.27 | 0.08 | 2.51% | 3.16 | 3.33 | 37607 | 1225 | 1.43% |
| 2024-08-27 | 3.28 | 3.19 | -0.09 | -2.74% | 3.18 | 3.33 | 25524 | 825 | 0.97% |
| 2024-08-26 | 3.16 | 3.28 | 0.10 | 3.14% | 3.16 | 3.32 | 29532 | 963 | 1.12% |
| 2024-08-23 | 3.24 | 3.18 | -0.08 | -2.45% | 3.16 | 3.27 | 32176 | 1029 | 1.22% |
| 2024-08-22 | 3.28 | 3.26 | -0.04 | -1.21% | 3.24 | 3.34 | 24288 | 797 | 0.92% |
| 2024-08-21 | 3.31 | 3.30 | -0.01 | -0.30% | 3.27 | 3.37 | 28801 | 953 | 1.09% |
| 2024-08-20 | 3.39 | 3.31 | -0.08 | -2.36% | 3.31 | 3.42 | 25414 | 849 | 0.96% |
| 2024-08-19 | 3.38 | 3.39 | -0.01 | -0.29% | 3.35 | 3.45 | 28558 | 969 | 1.08% |
| 2024-08-16 | 3.47 | 3.40 | -0.07 | -2.02% | 3.38 | 3.50 | 31383 | 1072 | 1.19% |
| 2024-08-15 | 3.41 | 3.47 | 0.07 | 2.06% | 3.36 | 3.50 | 44342 | 1529 | 1.68% |
| 2024-08-14 | 3.40 | 3.40 | -0.02 | -0.58% | 3.38 | 3.44 | 26964 | 920 | 1.02% |
| 2024-08-13 | 3.36 | 3.42 | 0.07 | 2.09% | 3.30 | 3.42 | 32945 | 1111 | 1.25% |
| 2024-08-12 | 3.42 | 3.35 | -0.03 | -0.89% | 3.33 | 3.42 | 35775 | 1204 | 1.36% |
| 2024-08-09 | 3.50 | 3.38 | -0.09 | -2.59% | 3.36 | 3.52 | 48007 | 1635 | 1.82% |
| 2024-08-08 | 3.44 | 3.47 | 0.02 | 0.58% | 3.37 | 3.47 | 49494 | 1695 | 1.88% |
| 2024-08-07 | 3.50 | 3.45 | -0.05 | -1.43% | 3.42 | 3.52 | 66494 | 2303 | 2.52% |
| 2024-08-06 | 3.34 | 3.50 | 0.17 | 5.11% | 3.34 | 3.54 | 119818 | 4132 | 4.54% |
| 2024-08-05 | 3.52 | 3.33 | -0.28 | -7.76% | 3.30 | 3.52 | 136967 | 4678 | 5.19% |
| 2024-08-02 | 3.61 | 3.61 | -0.04 | -1.10% | 3.57 | 3.71 | 139392 | 5066 | 5.28% |
| 2024-08-01 | 3.69 | 3.65 | -0.09 | -2.41% | 3.57 | 3.69 | 170563 | 6179 | 6.46% |
| 2024-07-31 | 4.11 | 3.74 | -0.18 | -4.59% | 3.65 | 4.17 | 280182 | 10606 | 10.62% |
| 2024-07-30 | 3.60 | 3.92 | 0.36 | 10.11% | 3.53 | 3.92 | 128150 | 4925 | 4.86% |
| 2024-07-29 | 3.51 | 3.56 | 0.05 | 1.42% | 3.46 | 3.58 | 36772 | 1299 | 1.39% |
| 2024-07-26 | 3.36 | 3.51 | 0.15 | 4.46% | 3.36 | 3.53 | 44755 | 1543 | 1.70% |
| 2024-07-25 | 3.27 | 3.36 | 0.03 | 0.90% | 3.20 | 3.37 | 37764 | 1251 | 1.43% |
| 2024-07-24 | 3.31 | 3.33 | 0.00 | 0.00% | 3.23 | 3.39 | 43131 | 1437 | 1.63% |
| 2024-07-23 | 3.33 | 3.33 | 0.04 | 1.22% | 3.27 | 3.38 | 44159 | 1480 | 1.67% |
| 2024-07-22 | 3.26 | 3.29 | 0.05 | 1.54% | 3.18 | 3.31 | 31129 | 1013 | 1.18% |
| 2024-07-19 | 3.11 | 3.24 | 0.13 | 4.18% | 3.04 | 3.25 | 39371 | 1248 | 1.49% |
| 2024-07-18 | 3.12 | 3.11 | -0.02 | -0.64% | 3.02 | 3.12 | 35875 | 1101 | 1.36% |
| 2024-07-17 | 3.22 | 3.13 | -0.08 | -2.49% | 3.09 | 3.22 | 32671 | 1024 | 1.24% |
| 2024-07-16 | 3.21 | 3.21 | 0.00 | 0.00% | 3.16 | 3.26 | 23897 | 763 | 0.91% |
| 2024-07-15 | 3.43 | 3.21 | -0.13 | -3.89% | 3.18 | 3.45 | 42552 | 1391 | 1.61% |
| 2024-07-12 | 3.38 | 3.34 | -0.04 | -1.18% | 3.32 | 3.45 | 32617 | 1106 | 1.24% |
| 2024-07-11 | 3.34 | 3.38 | 0.04 | 1.20% | 3.28 | 3.42 | 46091 | 1550 | 1.75% |
| 2024-07-10 | 3.35 | 3.34 | -0.04 | -1.18% | 3.29 | 3.39 | 21307 | 713 | 0.81% |
| 2024-07-09 | 3.38 | 3.38 | -0.03 | -0.88% | 3.28 | 3.48 | 37887 | 1271 | 1.44% |
| 2024-07-08 | 3.53 | 3.41 | -0.12 | -3.40% | 3.39 | 3.53 | 24397 | 836 | 0.92% |
| 2024-07-05 | 3.45 | 3.53 | 0.08 | 2.32% | 3.37 | 3.55 | 26653 | 930 | 1.01% |
| 2024-07-04 | 3.56 | 3.45 | -0.10 | -2.82% | 3.45 | 3.57 | 25697 | 894 | 0.97% |
| 2024-07-03 | 3.60 | 3.55 | -0.04 | -1.11% | 3.53 | 3.64 | 22234 | 795 | 0.84% |
| 2024-07-02 | 3.52 | 3.59 | 0.07 | 1.99% | 3.48 | 3.60 | 32720 | 1170 | 1.24% |
| 2024-07-01 | 3.52 | 3.52 | -0.01 | -0.28% | 3.42 | 3.59 | 28608 | 999 | 1.08% |