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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-26 | 2.67 | 2.70 | 0.04 | 1.50% | 2.65 | 2.71 | 29610 | 797 | 0.38% |
| 2024-07-25 | 2.66 | 2.66 | 0.01 | 0.38% | 2.64 | 2.71 | 30256 | 808 | 0.38% |
| 2024-07-24 | 2.73 | 2.65 | -0.09 | -3.28% | 2.65 | 2.73 | 53184 | 1424 | 0.68% |
| 2024-07-23 | 2.77 | 2.74 | -0.03 | -1.08% | 2.74 | 2.81 | 32493 | 898 | 0.41% |
| 2024-07-22 | 2.78 | 2.77 | 0.00 | 0.00% | 2.74 | 2.78 | 22100 | 610 | 0.28% |
| 2024-07-19 | 2.79 | 2.77 | -0.02 | -0.72% | 2.76 | 2.79 | 26024 | 721 | 0.33% |
| 2024-07-18 | 2.77 | 2.79 | -0.01 | -0.36% | 2.74 | 2.80 | 47729 | 1319 | 0.61% |
| 2024-07-17 | 2.81 | 2.80 | -0.01 | -0.36% | 2.79 | 2.86 | 48122 | 1361 | 0.61% |
| 2024-07-16 | 2.79 | 2.81 | 0.03 | 1.08% | 2.76 | 2.81 | 33814 | 945 | 0.43% |
| 2024-07-15 | 2.81 | 2.78 | -0.06 | -2.11% | 2.76 | 2.83 | 45664 | 1272 | 0.58% |
| 2024-07-12 | 2.87 | 2.84 | -0.02 | -0.70% | 2.82 | 2.92 | 54119 | 1553 | 0.69% |
| 2024-07-11 | 2.81 | 2.86 | 0.08 | 2.88% | 2.81 | 2.88 | 48543 | 1380 | 0.62% |
| 2024-07-10 | 2.85 | 2.78 | -0.07 | -2.46% | 2.78 | 2.85 | 44404 | 1244 | 0.56% |
| 2024-07-09 | 2.86 | 2.85 | 0.00 | 0.00% | 2.77 | 2.87 | 63973 | 1798 | 0.81% |
| 2024-07-08 | 2.93 | 2.85 | -0.06 | -2.06% | 2.84 | 2.94 | 37427 | 1073 | 0.48% |
| 2024-07-05 | 2.84 | 2.91 | 0.03 | 1.04% | 2.76 | 2.92 | 63429 | 1809 | 0.81% |
| 2024-07-04 | 2.91 | 2.88 | -0.04 | -1.37% | 2.87 | 2.94 | 43084 | 1247 | 0.55% |
| 2024-07-03 | 2.95 | 2.92 | -0.03 | -1.02% | 2.91 | 2.96 | 37877 | 1109 | 0.48% |
| 2024-07-02 | 2.96 | 2.95 | -0.01 | -0.34% | 2.93 | 2.99 | 46504 | 1372 | 0.59% |
| 2024-07-01 | 2.97 | 2.96 | -0.01 | -0.34% | 2.92 | 2.99 | 55290 | 1625 | 0.70% |
| 2024-06-28 | 2.97 | 2.97 | 0.02 | 0.68% | 2.94 | 3.00 | 61064 | 1812 | 0.78% |
| 2024-06-27 | 2.99 | 2.95 | -0.02 | -0.67% | 2.93 | 2.99 | 60638 | 1790 | 0.77% |
| 2024-06-26 | 2.92 | 2.97 | 0.03 | 1.02% | 2.89 | 2.97 | 64980 | 1904 | 0.83% |
| 2024-06-25 | 2.90 | 2.94 | 0.04 | 1.38% | 2.88 | 2.96 | 73059 | 2143 | 0.93% |
| 2024-06-24 | 2.91 | 2.90 | -0.03 | -1.02% | 2.83 | 2.93 | 88125 | 2535 | 1.12% |
| 2024-06-21 | 2.97 | 2.93 | -0.04 | -1.35% | 2.92 | 3.00 | 100824 | 2968 | 1.28% |
| 2024-06-20 | 3.02 | 2.97 | -0.10 | -3.26% | 2.92 | 3.06 | 191657 | 5687 | 2.44% |
| 2024-06-19 | 2.93 | 3.07 | 0.14 | 4.78% | 2.91 | 3.22 | 311889 | 9718 | 3.96% |
| 2024-06-18 | 2.89 | 2.93 | 0.03 | 1.03% | 2.88 | 2.96 | 66440 | 1943 | 0.84% |
| 2024-06-17 | 2.97 | 2.90 | -0.05 | -1.69% | 2.88 | 2.98 | 89823 | 2605 | 1.14% |
| 2024-06-14 | 2.95 | 2.95 | -0.01 | -0.34% | 2.91 | 3.02 | 80649 | 2389 | 1.02% |
| 2024-06-13 | 3.03 | 2.96 | -0.09 | -2.95% | 2.93 | 3.05 | 121934 | 3628 | 1.55% |
| 2024-06-12 | 3.00 | 3.05 | 0.02 | 0.66% | 2.95 | 3.09 | 160039 | 4845 | 2.03% |
| 2024-06-11 | 2.99 | 3.03 | 0.03 | 1.00% | 2.90 | 3.06 | 200130 | 5932 | 2.54% |
| 2024-06-07 | 3.20 | 3.00 | -0.10 | -3.23% | 2.97 | 3.20 | 293103 | 8954 | 3.72% |
| 2024-06-06 | 2.83 | 3.10 | 0.28 | 9.93% | 2.83 | 3.10 | 179454 | 5456 | 2.28% |
| 2024-06-05 | 2.83 | 2.82 | -0.03 | -1.05% | 2.77 | 2.89 | 107821 | 3043 | 1.37% |
| 2024-06-04 | 2.83 | 2.85 | -0.03 | -1.04% | 2.82 | 2.89 | 82226 | 2342 | 1.04% |
| 2024-06-03 | 2.98 | 2.88 | -0.10 | -3.36% | 2.85 | 2.98 | 146354 | 4240 | 1.86% |
| 2024-05-31 | 3.00 | 2.98 | -0.03 | -1.00% | 2.97 | 3.02 | 84661 | 2529 | 1.08% |
| 2024-05-30 | 3.05 | 3.01 | 0.00 | 0.00% | 2.98 | 3.05 | 73171 | 2198 | 0.93% |
| 2024-05-29 | 3.00 | 3.01 | -0.01 | -0.33% | 2.99 | 3.06 | 82574 | 2498 | 1.05% |
| 2024-05-28 | 3.11 | 3.02 | -0.06 | -1.95% | 3.00 | 3.12 | 124480 | 3787 | 1.58% |
| 2024-05-27 | 3.11 | 3.08 | -0.03 | -0.96% | 3.02 | 3.13 | 125402 | 3836 | 1.59% |
| 2024-05-24 | 3.10 | 3.11 | -0.04 | -1.27% | 3.08 | 3.15 | 115950 | 3610 | 1.47% |
| 2024-05-23 | 3.22 | 3.15 | -0.12 | -3.67% | 3.13 | 3.23 | 200353 | 6338 | 2.55% |
| 2024-05-22 | 3.29 | 3.27 | -0.05 | -1.51% | 3.26 | 3.35 | 200866 | 6622 | 2.55% |
| 2024-05-21 | 3.30 | 3.32 | -0.04 | -1.19% | 3.23 | 3.33 | 241444 | 7917 | 3.07% |
| 2024-05-20 | 3.32 | 3.36 | 0.06 | 1.82% | 3.27 | 3.38 | 401276 | 13385 | 5.10% |
| 2024-05-17 | 3.35 | 3.30 | -0.02 | -0.60% | 3.21 | 3.38 | 377257 | 12312 | 4.79% |
| 2024-05-16 | 3.48 | 3.32 | -0.08 | -2.35% | 3.29 | 3.55 | 686411 | 23330 | 8.72% |
| 2024-05-15 | 3.09 | 3.40 | 0.31 | 10.03% | 3.07 | 3.40 | 277394 | 9215 | 3.52% |
| 2024-05-14 | 3.09 | 3.09 | 0.04 | 1.31% | 3.00 | 3.12 | 212913 | 6524 | 2.71% |
| 2024-05-13 | 3.11 | 3.05 | -0.09 | -2.87% | 3.03 | 3.13 | 229516 | 7027 | 2.92% |
| 2024-05-10 | 3.24 | 3.14 | -0.11 | -3.38% | 3.12 | 3.29 | 288338 | 9149 | 3.66% |
| 2024-05-09 | 3.29 | 3.25 | 0.05 | 1.56% | 3.20 | 3.43 | 563494 | 18625 | 7.16% |
| 2024-05-08 | 2.91 | 3.20 | 0.29 | 9.97% | 2.89 | 3.20 | 187473 | 5839 | 2.38% |
| 2024-05-07 | 2.93 | 2.91 | -0.02 | -0.68% | 2.87 | 2.94 | 87655 | 2542 | 1.11% |
| 2024-05-06 | 2.90 | 2.93 | 0.05 | 1.74% | 2.88 | 2.94 | 69176 | 2020 | 0.88% |
| 2024-04-30 | 3.00 | 2.88 | -0.11 | -3.68% | 2.86 | 3.02 | 103966 | 3024 | 1.32% |
| 2024-04-29 | 2.84 | 2.99 | 0.11 | 3.82% | 2.83 | 3.00 | 126981 | 3745 | 1.61% |
| 2024-04-26 | 2.83 | 2.88 | 0.02 | 0.70% | 2.83 | 2.89 | 92345 | 2649 | 1.17% |
| 2024-04-25 | 2.86 | 2.86 | 0.01 | 0.35% | 2.82 | 2.88 | 57755 | 1648 | 0.73% |
| 2024-04-24 | 2.85 | 2.85 | -0.02 | -0.70% | 2.82 | 2.89 | 82937 | 2354 | 1.05% |
| 2024-04-23 | 2.79 | 2.87 | 0.09 | 3.24% | 2.75 | 2.94 | 168857 | 4862 | 2.15% |
| 2024-04-22 | 2.77 | 2.78 | -0.01 | -0.36% | 2.66 | 2.80 | 124692 | 3398 | 1.58% |
| 2024-04-19 | 2.82 | 2.79 | -0.02 | -0.71% | 2.76 | 2.88 | 103697 | 2913 | 1.32% |
| 2024-04-18 | 2.85 | 2.81 | -0.03 | -1.06% | 2.78 | 2.87 | 127540 | 3599 | 1.62% |