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 | 3.87 | 3.73 | 0.20 | 5.67% | 3.46 | 3.87 | 3139438 | 115532 | 19.45% |
| 2024-09-30 | 3.29 | 3.53 | 0.28 | 8.62% | 3.29 | 3.57 | 2945598 | 100989 | 18.25% |
| 2024-09-27 | 3.25 | 3.25 | 0.04 | 1.25% | 3.23 | 3.35 | 1684395 | 55034 | 10.44% |
| 2024-09-26 | 3.21 | 3.21 | -0.14 | -4.18% | 3.13 | 3.28 | 2367667 | 75642 | 14.67% |
| 2024-09-25 | 3.53 | 3.35 | -0.09 | -2.62% | 3.19 | 3.58 | 2735964 | 93487 | 16.95% |
| 2024-09-24 | 3.44 | 3.44 | -0.09 | -2.55% | 3.33 | 3.56 | 2757168 | 94572 | 17.09% |
| 2024-09-23 | 3.25 | 3.53 | 0.28 | 8.62% | 3.24 | 3.58 | 3235192 | 112896 | 20.05% |
| 2024-09-20 | 3.30 | 3.25 | 0.03 | 0.93% | 3.16 | 3.44 | 3079836 | 101016 | 19.08% |
| 2024-09-19 | 2.90 | 3.22 | 0.29 | 9.90% | 2.90 | 3.22 | 1432352 | 45047 | 8.88% |
| 2024-09-18 | 3.05 | 2.93 | -0.32 | -9.85% | 2.93 | 3.15 | 1898455 | 56397 | 11.76% |
| 2024-09-13 | 3.10 | 3.25 | 0.18 | 5.86% | 3.07 | 3.38 | 3806622 | 122487 | 23.59% |
| 2024-09-12 | 2.83 | 3.07 | 0.28 | 10.04% | 2.83 | 3.07 | 2406943 | 72470 | 14.91% |
| 2024-09-11 | 2.70 | 2.79 | -0.06 | -2.11% | 2.65 | 2.88 | 2738396 | 76138 | 16.97% |
| 2024-09-10 | 2.80 | 2.85 | 0.26 | 10.04% | 2.72 | 2.85 | 2543029 | 71712 | 15.76% |
| 2024-09-09 | 2.59 | 2.59 | 0.24 | 10.21% | 2.55 | 2.59 | 1348927 | 34920 | 8.36% |
| 2024-09-06 | 2.44 | 2.35 | -0.12 | -4.86% | 2.33 | 2.50 | 1588346 | 38098 | 9.84% |
| 2024-09-05 | 2.47 | 2.47 | 0.04 | 1.65% | 2.39 | 2.48 | 1254998 | 30644 | 7.78% |
| 2024-09-04 | 2.53 | 2.43 | -0.16 | -6.18% | 2.41 | 2.54 | 1691365 | 41784 | 10.48% |
| 2024-09-03 | 2.62 | 2.59 | -0.10 | -3.72% | 2.48 | 2.65 | 2345782 | 59814 | 14.54% |
| 2024-09-02 | 2.55 | 2.69 | 0.16 | 6.32% | 2.55 | 2.78 | 3206030 | 86241 | 19.87% |
| 2024-08-30 | 2.44 | 2.53 | -0.07 | -2.69% | 2.44 | 2.64 | 2826478 | 71288 | 17.51% |
| 2024-08-29 | 2.70 | 2.60 | -0.29 | -10.03% | 2.60 | 2.72 | 3091805 | 81402 | 19.16% |
| 2024-08-28 | 2.72 | 2.89 | -0.13 | -4.30% | 2.72 | 3.15 | 4693261 | 133361 | 29.08% |
| 2024-08-27 | 3.02 | 3.02 | -0.33 | -9.85% | 3.02 | 3.02 | 60081 | 1814 | 0.37% |
| 2024-08-26 | 3.35 | 3.35 | -0.37 | -9.95% | 3.35 | 3.35 | 208801 | 6994 | 1.29% |
| 2024-08-23 | 3.45 | 3.72 | 0.34 | 10.06% | 3.29 | 3.72 | 3714482 | 132631 | 23.02% |
| 2024-08-22 | 3.70 | 3.38 | -0.27 | -7.40% | 3.30 | 3.82 | 4086475 | 145621 | 25.32% |
| 2024-08-21 | 3.39 | 3.65 | 0.33 | 9.94% | 3.31 | 3.65 | 3562094 | 123862 | 22.07% |
| 2024-08-20 | 3.07 | 3.32 | 0.30 | 9.93% | 2.92 | 3.32 | 3946689 | 127804 | 24.46% |
| 2024-08-19 | 2.89 | 3.02 | -0.02 | -0.66% | 2.75 | 3.13 | 2836017 | 83862 | 17.57% |
| 2024-08-16 | 3.10 | 3.04 | -0.07 | -2.25% | 3.03 | 3.42 | 4512635 | 148127 | 27.96% |
| 2024-08-15 | 2.76 | 3.11 | 0.28 | 9.89% | 2.76 | 3.11 | 3095956 | 94228 | 19.18% |
| 2024-08-14 | 2.69 | 2.83 | 0.13 | 4.81% | 2.60 | 2.97 | 2817177 | 80263 | 17.46% |
| 2024-08-13 | 2.65 | 2.70 | -0.01 | -0.37% | 2.44 | 2.84 | 1616382 | 42517 | 10.02% |
| 2024-08-12 | 2.60 | 2.71 | 0.03 | 1.12% | 2.59 | 2.80 | 1345091 | 36358 | 8.34% |
| 2024-08-09 | 2.95 | 2.68 | -0.30 | -10.07% | 2.68 | 2.95 | 2535572 | 70499 | 15.71% |
| 2024-08-08 | 2.65 | 2.98 | 0.27 | 9.96% | 2.60 | 2.98 | 2414409 | 69099 | 14.96% |
| 2024-08-07 | 2.60 | 2.71 | 0.08 | 3.04% | 2.51 | 2.88 | 2485438 | 67471 | 15.40% |
| 2024-08-06 | 2.39 | 2.63 | 0.24 | 10.04% | 2.39 | 2.63 | 1989087 | 49892 | 12.33% |
| 2024-08-05 | 2.58 | 2.39 | -0.26 | -9.81% | 2.39 | 2.61 | 1952335 | 48285 | 12.10% |
| 2024-08-02 | 2.43 | 2.65 | 0.17 | 6.85% | 2.43 | 2.72 | 2884613 | 74379 | 17.87% |
| 2024-08-01 | 2.58 | 2.48 | -0.27 | -9.82% | 2.48 | 2.68 | 2938339 | 74843 | 18.21% |
| 2024-07-31 | 3.33 | 2.75 | -0.29 | -9.54% | 2.74 | 3.33 | 4582380 | 140155 | 28.40% |
| 2024-07-30 | 3.04 | 3.04 | 0.28 | 10.14% | 3.04 | 3.04 | 196157 | 5963 | 1.22% |
| 2024-07-29 | 2.52 | 2.76 | 0.25 | 9.96% | 2.45 | 2.76 | 1883424 | 50624 | 11.67% |
| 2024-07-26 | 2.47 | 2.51 | 0.23 | 10.09% | 2.33 | 2.51 | 3739328 | 91700 | 23.17% |
| 2024-07-25 | 2.28 | 2.28 | 0.21 | 10.14% | 2.28 | 2.28 | 100299 | 2286 | 0.62% |
| 2024-07-24 | 2.07 | 2.07 | 0.19 | 10.11% | 2.07 | 2.07 | 153299 | 3173 | 0.95% |
| 2024-07-23 | 1.88 | 1.88 | 0.17 | 9.94% | 1.88 | 1.88 | 94038 | 1767 | 0.58% |
| 2024-07-22 | 1.56 | 1.71 | 0.16 | 10.32% | 1.53 | 1.71 | 1164355 | 19457 | 7.22% |
| 2024-07-19 | 1.56 | 1.55 | -0.03 | -1.90% | 1.52 | 1.57 | 394199 | 6071 | 2.44% |
| 2024-07-18 | 1.56 | 1.58 | 0.04 | 2.60% | 1.53 | 1.63 | 633175 | 9964 | 3.92% |
| 2024-07-17 | 1.64 | 1.54 | -0.13 | -7.78% | 1.51 | 1.66 | 1016065 | 16147 | 6.30% |
| 2024-07-16 | 1.52 | 1.67 | 0.13 | 8.44% | 1.51 | 1.69 | 1321272 | 21661 | 8.19% |
| 2024-07-15 | 1.48 | 1.54 | 0.06 | 4.05% | 1.47 | 1.56 | 791662 | 11983 | 4.91% |
| 2024-07-12 | 1.48 | 1.48 | 0.04 | 2.78% | 1.43 | 1.58 | 937640 | 14167 | 5.81% |
| 2024-07-11 | 1.34 | 1.44 | 0.13 | 9.92% | 1.33 | 1.44 | 455936 | 6344 | 2.83% |
| 2024-07-10 | 1.35 | 1.31 | -0.04 | -2.96% | 1.31 | 1.35 | 206484 | 2729 | 1.28% |
| 2024-07-09 | 1.36 | 1.35 | -0.02 | -1.46% | 1.31 | 1.38 | 319686 | 4281 | 1.98% |
| 2024-07-08 | 1.42 | 1.37 | -0.05 | -3.52% | 1.35 | 1.42 | 290708 | 3992 | 1.80% |
| 2024-07-05 | 1.42 | 1.42 | 0.01 | 0.71% | 1.37 | 1.44 | 252027 | 3562 | 1.56% |
| 2024-07-04 | 1.50 | 1.41 | -0.08 | -5.37% | 1.40 | 1.51 | 388094 | 5570 | 2.40% |
| 2024-07-03 | 1.47 | 1.49 | 0.03 | 2.05% | 1.46 | 1.52 | 358518 | 5356 | 2.22% |
| 2024-07-02 | 1.41 | 1.46 | 0.05 | 3.55% | 1.40 | 1.50 | 391922 | 5733 | 2.43% |
| 2024-07-01 | 1.37 | 1.41 | 0.04 | 2.92% | 1.36 | 1.42 | 306756 | 4260 | 1.90% |