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 | 4.95 | 4.66 | 0.14 | 3.10% | 4.41 | 4.97 | 559731 | 26310 | 4.27% |
| 2024-09-30 | 4.50 | 4.52 | 0.29 | 6.86% | 4.29 | 4.58 | 377456 | 16838 | 2.88% |
| 2024-09-27 | 4.13 | 4.23 | 0.14 | 3.42% | 4.08 | 4.30 | 131805 | 5511 | 1.01% |
| 2024-09-26 | 4.00 | 4.09 | 0.11 | 2.76% | 3.96 | 4.09 | 110208 | 4456 | 0.84% |
| 2024-09-25 | 4.00 | 3.98 | 0.04 | 1.02% | 3.96 | 4.06 | 133232 | 5340 | 1.02% |
| 2024-09-24 | 3.83 | 3.94 | 0.12 | 3.14% | 3.83 | 3.95 | 111793 | 4351 | 0.85% |
| 2024-09-23 | 3.82 | 3.82 | -0.01 | -0.26% | 3.79 | 3.85 | 58596 | 2237 | 0.45% |
| 2024-09-20 | 3.89 | 3.83 | -0.06 | -1.54% | 3.81 | 3.90 | 59889 | 2302 | 0.46% |
| 2024-09-19 | 3.76 | 3.89 | 0.10 | 2.64% | 3.76 | 3.89 | 104429 | 4023 | 0.80% |
| 2024-09-18 | 3.73 | 3.79 | 0.02 | 0.53% | 3.68 | 3.79 | 91773 | 3430 | 0.70% |
| 2024-09-13 | 3.73 | 3.77 | 0.02 | 0.53% | 3.73 | 3.86 | 93697 | 3548 | 0.71% |
| 2024-09-12 | 3.74 | 3.75 | -0.04 | -1.06% | 3.73 | 3.83 | 46144 | 1744 | 0.35% |
| 2024-09-11 | 3.76 | 3.79 | -0.02 | -0.52% | 3.76 | 3.82 | 49599 | 1879 | 0.38% |
| 2024-09-10 | 3.84 | 3.81 | 0.02 | 0.53% | 3.74 | 3.84 | 73489 | 2778 | 0.56% |
| 2024-09-09 | 3.77 | 3.79 | 0.01 | 0.26% | 3.73 | 3.84 | 71327 | 2707 | 0.54% |
| 2024-09-06 | 3.83 | 3.78 | -0.07 | -1.82% | 3.77 | 3.88 | 68898 | 2640 | 0.53% |
| 2024-09-05 | 3.82 | 3.85 | 0.06 | 1.58% | 3.80 | 3.86 | 71696 | 2747 | 0.55% |
| 2024-09-04 | 3.75 | 3.79 | 0.01 | 0.26% | 3.74 | 3.83 | 52254 | 1981 | 0.40% |
| 2024-09-03 | 3.72 | 3.78 | 0.04 | 1.07% | 3.70 | 3.82 | 73538 | 2762 | 0.56% |
| 2024-09-02 | 3.88 | 3.74 | -0.05 | -1.32% | 3.73 | 3.88 | 100412 | 3790 | 0.77% |
| 2024-08-30 | 3.69 | 3.79 | 0.14 | 3.84% | 3.64 | 3.84 | 147406 | 5553 | 1.12% |
| 2024-08-29 | 3.61 | 3.65 | 0.01 | 0.27% | 3.60 | 3.69 | 77922 | 2842 | 0.59% |
| 2024-08-28 | 3.52 | 3.64 | 0.08 | 2.25% | 3.52 | 3.69 | 92131 | 3335 | 0.70% |
| 2024-08-27 | 3.62 | 3.56 | -0.06 | -1.66% | 3.55 | 3.62 | 61356 | 2194 | 0.47% |
| 2024-08-26 | 3.62 | 3.62 | 0.01 | 0.28% | 3.57 | 3.64 | 52180 | 1884 | 0.40% |
| 2024-08-23 | 3.63 | 3.61 | -0.03 | -0.82% | 3.60 | 3.67 | 63743 | 2308 | 0.49% |
| 2024-08-22 | 3.69 | 3.64 | -0.03 | -0.82% | 3.62 | 3.72 | 62719 | 2300 | 0.48% |
| 2024-08-21 | 3.68 | 3.67 | -0.03 | -0.81% | 3.67 | 3.72 | 64348 | 2372 | 0.49% |
| 2024-08-20 | 3.79 | 3.70 | -0.07 | -1.86% | 3.67 | 3.79 | 90825 | 3376 | 0.69% |
| 2024-08-19 | 3.77 | 3.77 | -0.02 | -0.53% | 3.75 | 3.86 | 91178 | 3466 | 0.70% |
| 2024-08-16 | 3.90 | 3.79 | -0.17 | -4.29% | 3.78 | 3.91 | 185719 | 7146 | 1.42% |
| 2024-08-15 | 3.75 | 3.96 | 0.18 | 4.76% | 3.68 | 3.99 | 200192 | 7682 | 1.53% |
| 2024-08-14 | 3.80 | 3.78 | -0.06 | -1.56% | 3.76 | 3.88 | 100296 | 3824 | 0.76% |
| 2024-08-13 | 3.74 | 3.84 | 0.10 | 2.67% | 3.73 | 3.85 | 96814 | 3671 | 0.74% |
| 2024-08-12 | 3.78 | 3.74 | -0.08 | -2.09% | 3.72 | 3.81 | 99148 | 3712 | 0.76% |
| 2024-08-09 | 3.85 | 3.82 | -0.04 | -1.04% | 3.80 | 3.90 | 97849 | 3763 | 0.75% |
| 2024-08-08 | 3.90 | 3.86 | -0.08 | -2.03% | 3.80 | 3.93 | 138462 | 5331 | 1.06% |
| 2024-08-07 | 3.94 | 3.94 | -0.02 | -0.51% | 3.88 | 3.98 | 122778 | 4834 | 0.94% |
| 2024-08-06 | 4.00 | 3.96 | 0.01 | 0.25% | 3.88 | 4.04 | 191215 | 7514 | 1.46% |
| 2024-08-05 | 4.09 | 3.95 | -0.12 | -2.95% | 3.94 | 4.12 | 274087 | 10990 | 2.09% |
| 2024-08-02 | 4.21 | 4.07 | -0.28 | -6.44% | 4.07 | 4.24 | 409252 | 16935 | 3.12% |
| 2024-08-01 | 4.28 | 4.35 | 0.05 | 1.16% | 4.13 | 4.49 | 609135 | 26132 | 4.65% |
| 2024-07-31 | 4.38 | 4.30 | 0.08 | 1.90% | 4.24 | 4.64 | 831537 | 37105 | 6.34% |
| 2024-07-30 | 3.84 | 4.22 | 0.38 | 9.90% | 3.80 | 4.22 | 293268 | 12121 | 2.24% |
| 2024-07-29 | 3.79 | 3.84 | 0.05 | 1.32% | 3.75 | 3.97 | 235330 | 9110 | 1.79% |
| 2024-07-26 | 3.61 | 3.79 | 0.19 | 5.28% | 3.61 | 3.80 | 193213 | 7219 | 1.47% |
| 2024-07-25 | 3.48 | 3.60 | 0.06 | 1.69% | 3.47 | 3.62 | 108332 | 3863 | 0.83% |
| 2024-07-24 | 3.63 | 3.54 | -0.18 | -4.84% | 3.52 | 3.74 | 191177 | 6886 | 1.46% |
| 2024-07-23 | 3.65 | 3.72 | 0.06 | 1.64% | 3.59 | 3.88 | 245382 | 9183 | 1.87% |
| 2024-07-22 | 3.68 | 3.66 | -0.02 | -0.54% | 3.62 | 3.75 | 136206 | 4973 | 1.04% |
| 2024-07-19 | 3.75 | 3.68 | -0.08 | -2.13% | 3.65 | 3.84 | 200061 | 7455 | 1.53% |
| 2024-07-18 | 3.73 | 3.76 | -0.01 | -0.27% | 3.66 | 3.76 | 187304 | 6940 | 1.43% |
| 2024-07-17 | 3.94 | 3.77 | -0.17 | -4.31% | 3.76 | 3.98 | 329403 | 12574 | 2.51% |
| 2024-07-16 | 3.65 | 3.94 | 0.36 | 10.06% | 3.55 | 3.94 | 222432 | 8442 | 1.70% |
| 2024-07-15 | 3.66 | 3.58 | -0.08 | -2.19% | 3.55 | 3.74 | 134729 | 4892 | 1.03% |
| 2024-07-12 | 3.62 | 3.66 | 0.06 | 1.67% | 3.54 | 3.68 | 119384 | 4326 | 0.91% |
| 2024-07-11 | 3.48 | 3.60 | 0.18 | 5.26% | 3.48 | 3.61 | 157518 | 5610 | 1.20% |
| 2024-07-10 | 3.37 | 3.42 | 0.12 | 3.64% | 3.36 | 3.52 | 192724 | 6640 | 1.47% |
| 2024-07-09 | 3.29 | 3.30 | 0.05 | 1.54% | 3.13 | 3.30 | 112720 | 3637 | 0.86% |
| 2024-07-08 | 3.31 | 3.25 | -0.06 | -1.81% | 3.24 | 3.32 | 105328 | 3448 | 0.80% |
| 2024-07-05 | 3.33 | 3.31 | -0.03 | -0.90% | 3.28 | 3.36 | 92859 | 3076 | 0.71% |
| 2024-07-04 | 3.46 | 3.34 | -0.10 | -2.91% | 3.31 | 3.48 | 114832 | 3873 | 0.88% |
| 2024-07-03 | 3.50 | 3.44 | -0.06 | -1.71% | 3.44 | 3.55 | 90084 | 3133 | 0.69% |
| 2024-07-02 | 3.50 | 3.50 | 0.01 | 0.29% | 3.49 | 3.54 | 65482 | 2301 | 0.50% |
| 2024-07-01 | 3.47 | 3.49 | 0.02 | 0.58% | 3.39 | 3.51 | 66529 | 2293 | 0.51% |