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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-20 | 3.11 | 3.29 | 0.19 | 6.13% | 3.09 | 3.30 | 293102 | 9453 | 3.44% |
| 2024-09-19 | 3.03 | 3.10 | 0.05 | 1.64% | 3.03 | 3.11 | 148376 | 4578 | 1.74% |
| 2024-09-18 | 2.99 | 3.05 | 0.03 | 0.99% | 2.99 | 3.14 | 187190 | 5709 | 2.20% |
| 2024-09-13 | 3.04 | 3.02 | -0.02 | -0.66% | 2.99 | 3.07 | 169170 | 5121 | 1.98% |
| 2024-09-12 | 3.01 | 3.04 | 0.01 | 0.33% | 3.01 | 3.08 | 166347 | 5072 | 1.95% |
| 2024-09-11 | 3.05 | 3.03 | -0.05 | -1.62% | 3.00 | 3.07 | 151244 | 4590 | 1.77% |
| 2024-09-10 | 3.03 | 3.08 | 0.05 | 1.65% | 3.00 | 3.13 | 215165 | 6596 | 2.52% |
| 2024-09-09 | 2.94 | 3.03 | 0.09 | 3.06% | 2.93 | 3.04 | 187902 | 5623 | 2.20% |
| 2024-09-06 | 2.99 | 2.94 | -0.05 | -1.67% | 2.94 | 3.06 | 171409 | 5123 | 2.01% |
| 2024-09-05 | 2.90 | 2.99 | 0.07 | 2.40% | 2.90 | 3.02 | 168196 | 4980 | 1.97% |
| 2024-09-04 | 2.87 | 2.92 | 0.04 | 1.39% | 2.83 | 2.96 | 127946 | 3731 | 1.50% |
| 2024-09-03 | 2.88 | 2.88 | 0.01 | 0.35% | 2.83 | 2.93 | 110315 | 3174 | 1.29% |
| 2024-09-02 | 2.83 | 2.87 | 0.01 | 0.35% | 2.83 | 3.00 | 130703 | 3820 | 1.53% |
| 2024-08-30 | 2.79 | 2.86 | 0.09 | 3.25% | 2.77 | 2.92 | 102057 | 2917 | 1.20% |
| 2024-08-29 | 2.74 | 2.77 | 0.02 | 0.73% | 2.70 | 2.80 | 71778 | 1982 | 0.84% |
| 2024-08-28 | 2.72 | 2.75 | 0.02 | 0.73% | 2.70 | 2.80 | 63180 | 1742 | 0.74% |
| 2024-08-27 | 2.76 | 2.73 | -0.03 | -1.09% | 2.70 | 2.77 | 51861 | 1418 | 0.61% |
| 2024-08-26 | 2.69 | 2.76 | 0.05 | 1.85% | 2.69 | 2.80 | 76378 | 2109 | 0.90% |
| 2024-08-23 | 2.76 | 2.71 | -0.05 | -1.81% | 2.68 | 2.77 | 64317 | 1751 | 0.75% |
| 2024-08-22 | 2.81 | 2.76 | -0.06 | -2.13% | 2.75 | 2.84 | 61390 | 1706 | 0.72% |
| 2024-08-21 | 2.83 | 2.82 | -0.02 | -0.70% | 2.82 | 2.85 | 34925 | 989 | 0.41% |
| 2024-08-20 | 2.88 | 2.84 | -0.06 | -2.07% | 2.82 | 2.91 | 59649 | 1701 | 0.70% |
| 2024-08-19 | 2.85 | 2.90 | 0.03 | 1.05% | 2.84 | 2.93 | 68367 | 1974 | 0.80% |
| 2024-08-16 | 2.90 | 2.87 | -0.04 | -1.37% | 2.86 | 2.92 | 77646 | 2233 | 0.91% |
| 2024-08-15 | 2.86 | 2.91 | 0.02 | 0.69% | 2.83 | 2.93 | 99534 | 2879 | 1.17% |
| 2024-08-14 | 2.91 | 2.89 | 0.00 | 0.00% | 2.86 | 2.91 | 55868 | 1612 | 0.66% |
| 2024-08-13 | 2.87 | 2.89 | 0.00 | 0.00% | 2.84 | 2.92 | 78841 | 2269 | 0.93% |
| 2024-08-12 | 2.89 | 2.89 | -0.04 | -1.37% | 2.85 | 2.93 | 99514 | 2868 | 1.17% |
| 2024-08-09 | 2.93 | 2.93 | -0.01 | -0.34% | 2.90 | 2.98 | 88517 | 2606 | 1.04% |
| 2024-08-08 | 2.99 | 2.94 | -0.06 | -2.00% | 2.91 | 3.01 | 133663 | 3937 | 1.57% |
| 2024-08-07 | 3.02 | 3.00 | -0.01 | -0.33% | 2.98 | 3.04 | 116874 | 3510 | 1.37% |
| 2024-08-06 | 3.02 | 3.01 | -0.02 | -0.66% | 2.95 | 3.07 | 163315 | 4892 | 1.92% |
| 2024-08-05 | 3.12 | 3.03 | -0.08 | -2.57% | 2.99 | 3.13 | 211389 | 6447 | 2.48% |
| 2024-08-02 | 3.18 | 3.11 | -0.14 | -4.31% | 3.10 | 3.22 | 348069 | 10916 | 4.08% |
| 2024-08-01 | 3.33 | 3.25 | -0.07 | -2.11% | 3.19 | 3.42 | 510240 | 16620 | 5.99% |
| 2024-07-31 | 3.02 | 3.32 | 0.30 | 9.93% | 3.00 | 3.32 | 370480 | 11996 | 4.35% |
| 2024-07-30 | 3.09 | 3.02 | -0.07 | -2.27% | 2.97 | 3.13 | 309420 | 9367 | 3.63% |
| 2024-07-29 | 3.00 | 3.09 | 0.15 | 5.10% | 2.94 | 3.14 | 403987 | 12372 | 4.74% |
| 2024-07-26 | 2.82 | 2.94 | 0.10 | 3.52% | 2.80 | 3.04 | 377304 | 11010 | 4.43% |
| 2024-07-25 | 2.71 | 2.84 | 0.10 | 3.65% | 2.69 | 2.87 | 230888 | 6481 | 2.71% |
| 2024-07-24 | 2.78 | 2.74 | -0.06 | -2.14% | 2.71 | 2.81 | 180983 | 4953 | 2.12% |
| 2024-07-23 | 2.77 | 2.80 | 0.03 | 1.08% | 2.75 | 2.87 | 229052 | 6447 | 2.69% |
| 2024-07-22 | 2.75 | 2.77 | 0.02 | 0.73% | 2.71 | 2.83 | 255827 | 7105 | 3.00% |
| 2024-07-19 | 2.77 | 2.75 | -0.12 | -4.18% | 2.74 | 2.91 | 371371 | 10374 | 4.36% |
| 2024-07-18 | 2.75 | 2.87 | -0.11 | -3.69% | 2.68 | 2.96 | 565193 | 15868 | 6.63% |
| 2024-07-17 | 3.25 | 2.98 | -0.25 | -7.74% | 2.98 | 3.54 | 859287 | 28138 | 10.08% |
| 2024-07-16 | 3.18 | 3.23 | 0.29 | 9.86% | 3.11 | 3.23 | 327368 | 10501 | 3.84% |
| 2024-07-15 | 2.66 | 2.94 | 0.27 | 10.11% | 2.55 | 2.94 | 363806 | 9774 | 4.27% |
| 2024-07-12 | 2.67 | 2.67 | 0.24 | 9.88% | 2.60 | 2.67 | 150454 | 4012 | 1.77% |
| 2024-07-11 | 2.35 | 2.43 | 0.14 | 6.11% | 2.35 | 2.45 | 75535 | 1810 | 0.89% |
| 2024-07-10 | 2.31 | 2.29 | -0.02 | -0.87% | 2.27 | 2.35 | 38535 | 891 | 0.45% |
| 2024-07-09 | 2.30 | 2.31 | 0.02 | 0.87% | 2.23 | 2.33 | 44870 | 1026 | 0.53% |
| 2024-07-08 | 2.39 | 2.29 | -0.10 | -4.18% | 2.27 | 2.39 | 52604 | 1220 | 0.62% |
| 2024-07-05 | 2.36 | 2.39 | 0.03 | 1.27% | 2.33 | 2.41 | 42401 | 1009 | 0.50% |
| 2024-07-04 | 2.47 | 2.36 | -0.12 | -4.84% | 2.35 | 2.48 | 79627 | 1905 | 0.93% |
| 2024-07-03 | 2.50 | 2.48 | -0.02 | -0.80% | 2.45 | 2.53 | 51874 | 1291 | 0.61% |
| 2024-07-02 | 2.45 | 2.50 | 0.06 | 2.46% | 2.44 | 2.53 | 45961 | 1146 | 0.54% |
| 2024-07-01 | 2.40 | 2.44 | 0.02 | 0.83% | 2.38 | 2.46 | 50034 | 1210 | 0.59% |
| 2024-06-28 | 2.43 | 2.42 | -0.01 | -0.41% | 2.41 | 2.47 | 39587 | 969 | 0.46% |
| 2024-06-27 | 2.49 | 2.43 | -0.05 | -2.02% | 2.42 | 2.49 | 38041 | 928 | 0.45% |
| 2024-06-26 | 2.42 | 2.48 | 0.06 | 2.48% | 2.40 | 2.49 | 46989 | 1153 | 0.55% |
| 2024-06-25 | 2.40 | 2.42 | 0.02 | 0.83% | 2.37 | 2.47 | 59018 | 1435 | 0.69% |
| 2024-06-24 | 2.49 | 2.40 | -0.07 | -2.83% | 2.36 | 2.49 | 75508 | 1821 | 0.89% |
| 2024-06-21 | 2.52 | 2.47 | -0.06 | -2.37% | 2.47 | 2.55 | 66912 | 1679 | 0.79% |
| 2024-06-20 | 2.61 | 2.53 | -0.08 | -3.07% | 2.51 | 2.62 | 59202 | 1507 | 0.69% |
| 2024-06-19 | 2.64 | 2.61 | -0.03 | -1.14% | 2.59 | 2.66 | 37066 | 974 | 0.43% |
| 2024-06-18 | 2.58 | 2.64 | 0.06 | 2.33% | 2.55 | 2.65 | 49044 | 1281 | 0.58% |
| 2024-06-17 | 2.61 | 2.58 | -0.03 | -1.15% | 2.55 | 2.64 | 40407 | 1046 | 0.47% |
| 2024-06-14 | 2.61 | 2.61 | 0.00 | 0.00% | 2.58 | 2.65 | 45223 | 1180 | 0.53% |
| 2024-06-13 | 2.70 | 2.61 | -0.09 | -3.33% | 2.60 | 2.70 | 66612 | 1748 | 0.78% |