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 | 2.87 | 2.92 | 0.05 | 1.74% | 2.83 | 2.92 | 171954 | 4957 | 2.01% |
| 2024-09-19 | 2.81 | 2.87 | 0.06 | 2.14% | 2.81 | 2.87 | 202680 | 5773 | 2.37% |
| 2024-09-18 | 2.78 | 2.81 | 0.03 | 1.08% | 2.72 | 2.83 | 164261 | 4549 | 1.92% |
| 2024-09-13 | 2.79 | 2.78 | -0.02 | -0.71% | 2.77 | 2.84 | 120292 | 3377 | 1.41% |
| 2024-09-12 | 2.82 | 2.80 | -0.04 | -1.41% | 2.78 | 2.85 | 90770 | 2545 | 1.06% |
| 2024-09-11 | 2.81 | 2.84 | 0.01 | 0.35% | 2.80 | 2.86 | 90867 | 2567 | 1.06% |
| 2024-09-10 | 2.86 | 2.83 | 0.02 | 0.71% | 2.79 | 2.89 | 116977 | 3306 | 1.37% |
| 2024-09-09 | 2.80 | 2.81 | 0.01 | 0.36% | 2.75 | 2.83 | 95753 | 2682 | 1.12% |
| 2024-09-06 | 2.78 | 2.80 | 0.01 | 0.36% | 2.76 | 2.81 | 90347 | 2519 | 1.06% |
| 2024-09-05 | 2.77 | 2.79 | 0.05 | 1.82% | 2.76 | 2.83 | 118065 | 3295 | 1.38% |
| 2024-09-04 | 2.76 | 2.74 | -0.03 | -1.08% | 2.74 | 2.79 | 88193 | 2436 | 1.03% |
| 2024-09-03 | 2.77 | 2.77 | 0.01 | 0.36% | 2.73 | 2.80 | 96068 | 2656 | 1.13% |
| 2024-09-02 | 2.84 | 2.76 | -0.09 | -3.16% | 2.75 | 2.84 | 146563 | 4086 | 1.72% |
| 2024-08-30 | 2.75 | 2.85 | 0.10 | 3.64% | 2.74 | 2.87 | 225653 | 6362 | 2.64% |
| 2024-08-29 | 2.73 | 2.75 | 0.00 | 0.00% | 2.73 | 2.78 | 65317 | 1798 | 0.77% |
| 2024-08-28 | 2.76 | 2.75 | 0.01 | 0.36% | 2.71 | 2.76 | 81525 | 2232 | 0.96% |
| 2024-08-27 | 2.80 | 2.74 | -0.04 | -1.44% | 2.70 | 2.80 | 109288 | 2983 | 1.28% |
| 2024-08-26 | 2.73 | 2.78 | 0.03 | 1.09% | 2.73 | 2.80 | 95421 | 2649 | 1.12% |
| 2024-08-23 | 2.69 | 2.75 | 0.03 | 1.10% | 2.66 | 2.77 | 141456 | 3851 | 1.66% |
| 2024-08-22 | 2.75 | 2.72 | -0.06 | -2.16% | 2.71 | 2.81 | 141993 | 3898 | 1.66% |
| 2024-08-21 | 2.73 | 2.78 | 0.05 | 1.83% | 2.69 | 2.80 | 146672 | 4029 | 1.72% |
| 2024-08-20 | 2.81 | 2.73 | -0.07 | -2.50% | 2.72 | 2.82 | 164254 | 4534 | 1.92% |
| 2024-08-19 | 2.78 | 2.80 | -0.02 | -0.71% | 2.77 | 2.84 | 152101 | 4259 | 1.78% |
| 2024-08-16 | 2.88 | 2.82 | -0.10 | -3.42% | 2.82 | 2.90 | 269220 | 7678 | 3.15% |
| 2024-08-15 | 2.89 | 2.92 | 0.06 | 2.10% | 2.81 | 2.95 | 371055 | 10742 | 4.35% |
| 2024-08-14 | 2.83 | 2.86 | 0.05 | 1.78% | 2.79 | 3.00 | 365385 | 10596 | 4.28% |
| 2024-08-13 | 2.79 | 2.81 | 0.04 | 1.44% | 2.72 | 2.81 | 214286 | 5910 | 2.51% |
| 2024-08-12 | 2.93 | 2.77 | -0.11 | -3.82% | 2.76 | 2.93 | 357017 | 10091 | 4.18% |
| 2024-08-09 | 2.85 | 2.88 | 0.01 | 0.35% | 2.82 | 2.97 | 446462 | 12997 | 5.23% |
| 2024-08-08 | 2.91 | 2.87 | -0.02 | -0.69% | 2.82 | 2.98 | 429277 | 12445 | 5.03% |
| 2024-08-07 | 3.00 | 2.89 | -0.08 | -2.69% | 2.88 | 3.04 | 442625 | 12931 | 5.19% |
| 2024-08-06 | 2.89 | 2.97 | 0.09 | 3.13% | 2.82 | 3.04 | 619571 | 18197 | 7.26% |
| 2024-08-05 | 2.98 | 2.88 | -0.32 | -10.00% | 2.88 | 3.07 | 805726 | 23934 | 9.44% |
| 2024-08-02 | 3.07 | 3.20 | 0.13 | 4.23% | 3.01 | 3.38 | 1317710 | 42670 | 15.44% |
| 2024-08-01 | 2.78 | 3.07 | 0.28 | 10.04% | 2.74 | 3.07 | 602608 | 18163 | 7.06% |
| 2024-07-31 | 2.75 | 2.79 | 0.04 | 1.45% | 2.72 | 2.82 | 192152 | 5333 | 2.25% |
| 2024-07-30 | 2.67 | 2.75 | 0.07 | 2.61% | 2.66 | 2.77 | 179374 | 4876 | 2.10% |
| 2024-07-29 | 2.69 | 2.68 | 0.04 | 1.52% | 2.64 | 2.70 | 94729 | 2527 | 1.11% |
| 2024-07-26 | 2.59 | 2.64 | 0.03 | 1.15% | 2.59 | 2.65 | 77324 | 2033 | 0.91% |
| 2024-07-25 | 2.59 | 2.61 | 0.00 | 0.00% | 2.57 | 2.64 | 96418 | 2509 | 1.13% |
| 2024-07-24 | 2.64 | 2.61 | -0.09 | -3.33% | 2.59 | 2.67 | 198853 | 5217 | 2.33% |
| 2024-07-23 | 2.65 | 2.70 | 0.05 | 1.89% | 2.63 | 2.77 | 254561 | 6916 | 2.98% |
| 2024-07-22 | 2.63 | 2.65 | -0.01 | -0.38% | 2.61 | 2.67 | 100707 | 2655 | 1.18% |
| 2024-07-19 | 2.70 | 2.66 | -0.06 | -2.21% | 2.63 | 2.70 | 204111 | 5403 | 2.39% |
| 2024-07-18 | 2.73 | 2.72 | -0.07 | -2.51% | 2.62 | 2.74 | 306543 | 8253 | 3.59% |
| 2024-07-17 | 2.74 | 2.79 | 0.04 | 1.45% | 2.72 | 2.98 | 485291 | 13724 | 5.69% |
| 2024-07-16 | 2.78 | 2.75 | -0.01 | -0.36% | 2.71 | 2.79 | 286109 | 7853 | 3.35% |
| 2024-07-15 | 2.83 | 2.76 | -0.19 | -6.44% | 2.76 | 2.88 | 581998 | 16333 | 6.82% |
| 2024-07-12 | 2.71 | 2.95 | 0.27 | 10.07% | 2.68 | 2.95 | 779494 | 22629 | 9.13% |
| 2024-07-11 | 2.68 | 2.68 | 0.04 | 1.52% | 2.62 | 2.69 | 84672 | 2254 | 0.99% |
| 2024-07-10 | 2.67 | 2.64 | -0.04 | -1.49% | 2.61 | 2.69 | 54848 | 1449 | 0.64% |
| 2024-07-09 | 2.64 | 2.68 | 0.05 | 1.90% | 2.59 | 2.70 | 84977 | 2253 | 1.00% |
| 2024-07-08 | 2.66 | 2.63 | -0.02 | -0.75% | 2.61 | 2.71 | 79535 | 2106 | 0.93% |
| 2024-07-05 | 2.64 | 2.65 | 0.05 | 1.92% | 2.56 | 2.65 | 61310 | 1607 | 0.72% |
| 2024-07-04 | 2.70 | 2.60 | -0.12 | -4.41% | 2.59 | 2.72 | 121290 | 3202 | 1.42% |
| 2024-07-03 | 2.70 | 2.72 | 0.02 | 0.74% | 2.67 | 2.76 | 96460 | 2624 | 1.13% |
| 2024-07-02 | 2.69 | 2.70 | -0.01 | -0.37% | 2.67 | 2.74 | 107681 | 2911 | 1.26% |
| 2024-07-01 | 2.65 | 2.71 | 0.08 | 3.04% | 2.62 | 2.79 | 171110 | 4659 | 2.00% |
| 2024-06-28 | 2.64 | 2.63 | 0.00 | 0.00% | 2.62 | 2.71 | 116544 | 3103 | 1.37% |
| 2024-06-27 | 2.74 | 2.63 | -0.08 | -2.95% | 2.63 | 2.75 | 157668 | 4228 | 1.85% |
| 2024-06-26 | 2.70 | 2.71 | -0.06 | -2.17% | 2.66 | 2.79 | 205562 | 5559 | 2.41% |
| 2024-06-25 | 2.54 | 2.77 | 0.25 | 9.92% | 2.52 | 2.77 | 323403 | 8753 | 3.79% |
| 2024-06-24 | 2.63 | 2.52 | -0.09 | -3.45% | 2.50 | 2.63 | 97691 | 2514 | 1.14% |
| 2024-06-21 | 2.63 | 2.61 | -0.04 | -1.51% | 2.60 | 2.68 | 68909 | 1813 | 0.81% |
| 2024-06-20 | 2.66 | 2.65 | -0.01 | -0.38% | 2.62 | 2.70 | 83351 | 2216 | 0.98% |
| 2024-06-19 | 2.63 | 2.66 | 0.02 | 0.76% | 2.62 | 2.67 | 70182 | 1860 | 0.82% |
| 2024-06-18 | 2.63 | 2.64 | 0.01 | 0.38% | 2.62 | 2.66 | 55720 | 1468 | 0.65% |
| 2024-06-17 | 2.66 | 2.63 | -0.05 | -1.87% | 2.62 | 2.66 | 70829 | 1866 | 0.83% |
| 2024-06-14 | 2.62 | 2.68 | 0.04 | 1.52% | 2.60 | 2.70 | 80249 | 2134 | 0.94% |
| 2024-06-13 | 2.67 | 2.64 | -0.01 | -0.38% | 2.59 | 2.68 | 89789 | 2354 | 1.05% |