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 | 3.25 | 3.07 | 0.11 | 3.72% | 2.91 | 3.26 | 341628 | 10536 | 4.41% |
| 2024-09-30 | 2.83 | 2.96 | 0.21 | 7.64% | 2.78 | 3.02 | 283877 | 8225 | 3.66% |
| 2024-09-27 | 2.68 | 2.75 | 0.09 | 3.38% | 2.66 | 2.76 | 123921 | 3349 | 1.60% |
| 2024-09-26 | 2.59 | 2.66 | 0.07 | 2.70% | 2.57 | 2.66 | 115320 | 3028 | 1.49% |
| 2024-09-25 | 2.60 | 2.59 | 0.01 | 0.39% | 2.57 | 2.68 | 99719 | 2617 | 1.29% |
| 2024-09-24 | 2.53 | 2.58 | 0.06 | 2.38% | 2.50 | 2.59 | 71185 | 1816 | 0.92% |
| 2024-09-23 | 2.56 | 2.52 | -0.04 | -1.56% | 2.49 | 2.60 | 46634 | 1182 | 0.60% |
| 2024-09-20 | 2.53 | 2.56 | 0.02 | 0.79% | 2.50 | 2.58 | 45929 | 1167 | 0.59% |
| 2024-09-19 | 2.48 | 2.54 | 0.06 | 2.42% | 2.44 | 2.54 | 63629 | 1591 | 0.82% |
| 2024-09-18 | 2.51 | 2.48 | -0.08 | -3.13% | 2.44 | 2.53 | 63595 | 1574 | 0.82% |
| 2024-09-13 | 2.52 | 2.56 | 0.03 | 1.19% | 2.52 | 2.64 | 76619 | 1978 | 0.99% |
| 2024-09-12 | 2.46 | 2.53 | 0.05 | 2.02% | 2.46 | 2.54 | 52395 | 1316 | 0.68% |
| 2024-09-11 | 2.52 | 2.48 | -0.05 | -1.98% | 2.47 | 2.52 | 49572 | 1238 | 0.64% |
| 2024-09-10 | 2.45 | 2.53 | 0.07 | 2.85% | 2.44 | 2.67 | 131712 | 3337 | 1.70% |
| 2024-09-09 | 2.52 | 2.46 | -0.16 | -6.11% | 2.36 | 2.57 | 148072 | 3643 | 1.91% |
| 2024-09-06 | 2.69 | 2.62 | 0.11 | 4.38% | 2.60 | 2.76 | 201798 | 5428 | 2.60% |
| 2024-09-05 | 2.52 | 2.51 | -0.01 | -0.40% | 2.51 | 2.55 | 31062 | 783 | 0.40% |
| 2024-09-04 | 2.55 | 2.52 | -0.03 | -1.18% | 2.51 | 2.56 | 32434 | 818 | 0.42% |
| 2024-09-03 | 2.60 | 2.55 | -0.02 | -0.78% | 2.54 | 2.60 | 36603 | 938 | 0.47% |
| 2024-09-02 | 2.64 | 2.57 | -0.08 | -3.02% | 2.56 | 2.69 | 57869 | 1516 | 0.75% |
| 2024-08-30 | 2.57 | 2.65 | 0.09 | 3.52% | 2.56 | 2.65 | 70526 | 1848 | 0.91% |
| 2024-08-29 | 2.56 | 2.56 | 0.00 | 0.00% | 2.51 | 2.57 | 45992 | 1165 | 0.59% |
| 2024-08-28 | 2.56 | 2.56 | -0.01 | -0.39% | 2.53 | 2.59 | 30939 | 793 | 0.40% |
| 2024-08-27 | 2.57 | 2.57 | -0.02 | -0.77% | 2.56 | 2.65 | 36229 | 939 | 0.47% |
| 2024-08-26 | 2.59 | 2.59 | 0.00 | 0.00% | 2.56 | 2.60 | 38369 | 988 | 0.50% |
| 2024-08-23 | 2.60 | 2.59 | -0.01 | -0.38% | 2.57 | 2.62 | 33478 | 865 | 0.43% |
| 2024-08-22 | 2.62 | 2.60 | -0.03 | -1.14% | 2.59 | 2.65 | 47665 | 1246 | 0.62% |
| 2024-08-21 | 2.66 | 2.63 | -0.04 | -1.50% | 2.61 | 2.67 | 65152 | 1719 | 0.84% |
| 2024-08-20 | 2.70 | 2.67 | -0.04 | -1.48% | 2.66 | 2.75 | 104921 | 2829 | 1.35% |
| 2024-08-19 | 2.62 | 2.71 | 0.10 | 3.83% | 2.57 | 2.73 | 128393 | 3430 | 1.66% |
| 2024-08-16 | 2.61 | 2.61 | -0.01 | -0.38% | 2.59 | 2.65 | 63550 | 1661 | 0.82% |
| 2024-08-15 | 2.62 | 2.62 | 0.03 | 1.16% | 2.56 | 2.62 | 63431 | 1650 | 0.82% |
| 2024-08-14 | 2.61 | 2.59 | -0.04 | -1.52% | 2.58 | 2.66 | 70163 | 1834 | 0.91% |
| 2024-08-13 | 2.59 | 2.63 | 0.04 | 1.54% | 2.55 | 2.64 | 71051 | 1851 | 0.92% |
| 2024-08-12 | 2.63 | 2.59 | -0.05 | -1.89% | 2.57 | 2.67 | 97882 | 2558 | 1.26% |
| 2024-08-09 | 2.71 | 2.64 | -0.06 | -2.22% | 2.61 | 2.75 | 175733 | 4725 | 2.27% |
| 2024-08-08 | 2.86 | 2.70 | -0.17 | -5.92% | 2.69 | 2.86 | 191100 | 5241 | 2.47% |
| 2024-08-07 | 2.80 | 2.87 | 0.02 | 0.70% | 2.76 | 2.93 | 204194 | 5816 | 2.64% |
| 2024-08-06 | 2.82 | 2.85 | 0.01 | 0.35% | 2.70 | 2.90 | 220374 | 6151 | 2.84% |
| 2024-08-05 | 2.77 | 2.84 | 0.01 | 0.35% | 2.66 | 2.97 | 285327 | 7991 | 3.68% |
| 2024-08-02 | 3.01 | 2.83 | -0.01 | -0.35% | 2.80 | 3.02 | 367518 | 10756 | 4.74% |
| 2024-08-01 | 2.76 | 2.84 | 0.05 | 1.79% | 2.74 | 2.87 | 310872 | 8755 | 4.01% |
| 2024-07-31 | 2.96 | 2.79 | -0.21 | -7.00% | 2.76 | 3.17 | 571474 | 16767 | 7.37% |
| 2024-07-30 | 2.90 | 3.00 | 0.27 | 9.89% | 2.84 | 3.00 | 468542 | 13984 | 6.05% |
| 2024-07-29 | 2.46 | 2.73 | 0.25 | 10.08% | 2.46 | 2.73 | 240025 | 6349 | 3.10% |
| 2024-07-26 | 2.40 | 2.48 | 0.04 | 1.64% | 2.39 | 2.50 | 103668 | 2546 | 1.34% |
| 2024-07-25 | 2.29 | 2.44 | 0.14 | 6.09% | 2.28 | 2.53 | 115443 | 2826 | 1.49% |
| 2024-07-24 | 2.33 | 2.30 | -0.03 | -1.29% | 2.27 | 2.34 | 38496 | 884 | 0.50% |
| 2024-07-23 | 2.38 | 2.33 | -0.04 | -1.69% | 2.32 | 2.41 | 26677 | 630 | 0.34% |
| 2024-07-22 | 2.38 | 2.37 | -0.01 | -0.42% | 2.36 | 2.41 | 31956 | 761 | 0.41% |
| 2024-07-19 | 2.49 | 2.38 | -0.09 | -3.64% | 2.37 | 2.49 | 61676 | 1497 | 0.80% |
| 2024-07-18 | 2.38 | 2.47 | 0.09 | 3.78% | 2.33 | 2.49 | 62533 | 1507 | 0.81% |
| 2024-07-17 | 2.40 | 2.38 | -0.01 | -0.42% | 2.37 | 2.41 | 29708 | 708 | 0.38% |
| 2024-07-16 | 2.45 | 2.39 | -0.05 | -2.05% | 2.38 | 2.45 | 34675 | 832 | 0.45% |
| 2024-07-15 | 2.54 | 2.44 | -0.13 | -5.06% | 2.41 | 2.56 | 66396 | 1631 | 0.86% |
| 2024-07-12 | 2.49 | 2.57 | 0.08 | 3.21% | 2.48 | 2.59 | 94055 | 2410 | 1.21% |
| 2024-07-11 | 2.48 | 2.49 | 0.02 | 0.81% | 2.43 | 2.52 | 71970 | 1784 | 0.93% |
| 2024-07-10 | 2.44 | 2.47 | 0.02 | 0.82% | 2.44 | 2.65 | 92430 | 2323 | 1.19% |
| 2024-07-09 | 2.37 | 2.45 | 0.08 | 3.38% | 2.32 | 2.51 | 69354 | 1677 | 0.89% |
| 2024-07-08 | 2.52 | 2.37 | -0.15 | -5.95% | 2.34 | 2.52 | 63506 | 1530 | 0.82% |
| 2024-07-05 | 2.46 | 2.52 | 0.07 | 2.86% | 2.40 | 2.53 | 46594 | 1149 | 0.60% |
| 2024-07-04 | 2.45 | 2.45 | -0.02 | -0.81% | 2.44 | 2.52 | 47940 | 1188 | 0.62% |
| 2024-07-03 | 2.40 | 2.47 | 0.05 | 2.07% | 2.40 | 2.49 | 44514 | 1090 | 0.57% |
| 2024-07-02 | 2.41 | 2.42 | -0.01 | -0.41% | 2.41 | 2.51 | 49797 | 1219 | 0.64% |
| 2024-07-01 | 2.45 | 2.43 | -0.02 | -0.82% | 2.39 | 2.47 | 50026 | 1209 | 0.65% |