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 | 5.80 | 5.76 | 0.84 | 17.07% | 5.08 | 5.80 | 460803 | 25206 | 14.29% |
| 2024-09-30 | 4.40 | 4.92 | 0.67 | 15.76% | 4.29 | 4.94 | 399183 | 18370 | 12.38% |
| 2024-09-27 | 4.07 | 4.25 | 0.23 | 5.72% | 4.00 | 4.31 | 280078 | 11599 | 8.69% |
| 2024-09-26 | 3.93 | 4.02 | 0.07 | 1.77% | 3.90 | 4.03 | 209457 | 8343 | 6.50% |
| 2024-09-25 | 3.89 | 3.95 | 0.06 | 1.54% | 3.86 | 4.05 | 258345 | 10216 | 8.01% |
| 2024-09-24 | 3.73 | 3.89 | 0.15 | 4.01% | 3.72 | 3.99 | 216014 | 8310 | 6.70% |
| 2024-09-23 | 3.68 | 3.74 | 0.06 | 1.63% | 3.61 | 3.77 | 128610 | 4780 | 3.99% |
| 2024-09-20 | 3.77 | 3.68 | -0.04 | -1.08% | 3.66 | 3.78 | 150350 | 5577 | 4.66% |
| 2024-09-19 | 3.61 | 3.72 | 0.09 | 2.48% | 3.60 | 3.78 | 224518 | 8322 | 6.96% |
| 2024-09-18 | 3.81 | 3.63 | -0.24 | -6.20% | 3.56 | 3.82 | 228414 | 8309 | 7.08% |
| 2024-09-13 | 4.09 | 3.87 | -0.25 | -6.07% | 3.78 | 4.09 | 355327 | 13759 | 11.02% |
| 2024-09-12 | 4.15 | 4.12 | -0.11 | -2.60% | 4.03 | 4.35 | 363323 | 14952 | 11.27% |
| 2024-09-11 | 4.01 | 4.23 | -0.14 | -3.20% | 3.93 | 4.30 | 449157 | 18459 | 13.93% |
| 2024-09-10 | 4.18 | 4.37 | 0.27 | 6.59% | 4.02 | 4.54 | 593967 | 25737 | 18.42% |
| 2024-09-09 | 4.05 | 4.10 | -0.37 | -8.28% | 3.90 | 4.20 | 503283 | 20425 | 15.61% |
| 2024-09-06 | 4.10 | 4.47 | 0.28 | 6.68% | 4.04 | 4.98 | 779263 | 35301 | 24.17% |
| 2024-09-05 | 3.47 | 4.19 | 0.70 | 20.06% | 3.47 | 4.19 | 527313 | 21458 | 16.35% |
| 2024-09-04 | 3.52 | 3.49 | -0.07 | -1.97% | 3.44 | 3.55 | 53270 | 1864 | 1.65% |
| 2024-09-03 | 3.53 | 3.56 | 0.02 | 0.56% | 3.50 | 3.62 | 54305 | 1933 | 1.68% |
| 2024-09-02 | 3.59 | 3.54 | -0.05 | -1.39% | 3.53 | 3.65 | 64000 | 2297 | 1.98% |
| 2024-08-30 | 3.53 | 3.59 | 0.06 | 1.70% | 3.52 | 3.65 | 81040 | 2917 | 2.51% |
| 2024-08-29 | 3.43 | 3.53 | 0.09 | 2.62% | 3.37 | 3.56 | 75963 | 2643 | 2.36% |
| 2024-08-28 | 3.35 | 3.44 | 0.10 | 2.99% | 3.30 | 3.51 | 76423 | 2610 | 2.37% |
| 2024-08-27 | 3.50 | 3.34 | -0.16 | -4.57% | 3.31 | 3.50 | 75371 | 2552 | 2.34% |
| 2024-08-26 | 3.46 | 3.50 | -0.01 | -0.28% | 3.42 | 3.56 | 68603 | 2393 | 2.13% |
| 2024-08-23 | 3.57 | 3.51 | -0.10 | -2.77% | 3.40 | 3.63 | 108263 | 3775 | 3.36% |
| 2024-08-22 | 3.76 | 3.61 | -0.12 | -3.22% | 3.59 | 3.78 | 96921 | 3522 | 3.01% |
| 2024-08-21 | 3.71 | 3.73 | -0.03 | -0.80% | 3.66 | 3.81 | 129013 | 4799 | 4.00% |
| 2024-08-20 | 3.77 | 3.76 | -0.14 | -3.59% | 3.66 | 3.83 | 199287 | 7441 | 6.18% |
| 2024-08-19 | 3.68 | 3.90 | 0.23 | 6.27% | 3.58 | 4.09 | 302039 | 11605 | 9.37% |
| 2024-08-16 | 3.55 | 3.67 | 0.14 | 3.97% | 3.49 | 3.83 | 209816 | 7664 | 6.51% |
| 2024-08-15 | 3.39 | 3.53 | 0.14 | 4.13% | 3.35 | 3.54 | 85219 | 2947 | 2.64% |
| 2024-08-14 | 3.41 | 3.39 | -0.02 | -0.59% | 3.37 | 3.43 | 52461 | 1783 | 1.63% |
| 2024-08-13 | 3.33 | 3.41 | 0.01 | 0.29% | 3.33 | 3.45 | 55647 | 1890 | 1.73% |
| 2024-08-12 | 3.44 | 3.40 | -0.06 | -1.73% | 3.37 | 3.50 | 41179 | 1402 | 1.28% |
| 2024-08-09 | 3.54 | 3.46 | -0.09 | -2.54% | 3.43 | 3.58 | 40568 | 1414 | 1.26% |
| 2024-08-08 | 3.50 | 3.55 | 0.05 | 1.43% | 3.40 | 3.56 | 53602 | 1870 | 1.66% |
| 2024-08-07 | 3.53 | 3.50 | -0.03 | -0.85% | 3.47 | 3.58 | 47869 | 1676 | 1.48% |
| 2024-08-06 | 3.42 | 3.53 | 0.13 | 3.82% | 3.42 | 3.59 | 59296 | 2076 | 1.84% |
| 2024-08-05 | 3.46 | 3.40 | -0.08 | -2.30% | 3.38 | 3.53 | 40204 | 1394 | 1.25% |
| 2024-08-02 | 3.53 | 3.48 | -0.09 | -2.52% | 3.47 | 3.58 | 37535 | 1321 | 1.16% |
| 2024-08-01 | 3.56 | 3.57 | 0.02 | 0.56% | 3.52 | 3.60 | 37826 | 1347 | 1.17% |
| 2024-07-31 | 3.46 | 3.55 | 0.09 | 2.60% | 3.42 | 3.55 | 45914 | 1613 | 1.42% |
| 2024-07-30 | 3.42 | 3.46 | 0.04 | 1.17% | 3.38 | 3.46 | 35844 | 1232 | 1.11% |
| 2024-07-29 | 3.35 | 3.42 | 0.05 | 1.48% | 3.30 | 3.44 | 42079 | 1424 | 1.30% |
| 2024-07-26 | 3.33 | 3.37 | 0.06 | 1.81% | 3.32 | 3.38 | 35117 | 1176 | 1.09% |
| 2024-07-25 | 3.31 | 3.31 | 0.02 | 0.61% | 3.24 | 3.36 | 33048 | 1092 | 1.02% |
| 2024-07-24 | 3.36 | 3.29 | -0.07 | -2.08% | 3.28 | 3.40 | 32655 | 1083 | 1.01% |
| 2024-07-23 | 3.45 | 3.36 | -0.07 | -2.04% | 3.35 | 3.48 | 33507 | 1145 | 1.04% |
| 2024-07-22 | 3.37 | 3.43 | 0.05 | 1.48% | 3.33 | 3.46 | 28046 | 953 | 0.87% |
| 2024-07-19 | 3.31 | 3.38 | 0.03 | 0.90% | 3.31 | 3.40 | 28430 | 955 | 0.88% |
| 2024-07-18 | 3.38 | 3.35 | -0.07 | -2.05% | 3.30 | 3.39 | 32514 | 1086 | 1.01% |
| 2024-07-17 | 3.45 | 3.42 | -0.02 | -0.58% | 3.40 | 3.47 | 31647 | 1084 | 0.98% |
| 2024-07-16 | 3.43 | 3.44 | 0.01 | 0.29% | 3.38 | 3.46 | 37169 | 1271 | 1.15% |
| 2024-07-15 | 3.50 | 3.43 | -0.10 | -2.83% | 3.39 | 3.54 | 42854 | 1471 | 1.33% |
| 2024-07-12 | 3.60 | 3.53 | -0.08 | -2.22% | 3.49 | 3.61 | 70674 | 2504 | 2.19% |
| 2024-07-11 | 3.44 | 3.61 | 0.25 | 7.44% | 3.38 | 3.75 | 98260 | 3517 | 3.05% |
| 2024-07-10 | 3.44 | 3.36 | -0.10 | -2.89% | 3.34 | 3.45 | 38476 | 1303 | 1.19% |
| 2024-07-09 | 3.39 | 3.46 | 0.06 | 1.76% | 3.33 | 3.46 | 50782 | 1723 | 1.57% |
| 2024-07-08 | 3.57 | 3.40 | -0.14 | -3.95% | 3.37 | 3.57 | 42812 | 1467 | 1.33% |
| 2024-07-05 | 3.44 | 3.54 | 0.10 | 2.91% | 3.32 | 3.55 | 42784 | 1491 | 1.33% |
| 2024-07-04 | 3.62 | 3.44 | -0.15 | -4.18% | 3.44 | 3.62 | 43228 | 1511 | 1.34% |
| 2024-07-03 | 3.60 | 3.59 | 0.01 | 0.28% | 3.54 | 3.62 | 42510 | 1522 | 1.32% |
| 2024-07-02 | 3.51 | 3.58 | 0.07 | 1.99% | 3.48 | 3.62 | 56786 | 2031 | 1.76% |
| 2024-07-01 | 3.52 | 3.51 | -0.01 | -0.28% | 3.42 | 3.55 | 46823 | 1628 | 1.45% |