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 | 2.99 | 2.81 | 0.08 | 2.93% | 2.71 | 2.99 | 519944 | 14631 | 6.32% |
| 2024-09-30 | 2.68 | 2.73 | 0.18 | 7.06% | 2.56 | 2.77 | 482646 | 12869 | 5.87% |
| 2024-09-27 | 2.49 | 2.55 | 0.08 | 3.24% | 2.48 | 2.57 | 146038 | 3682 | 1.78% |
| 2024-09-26 | 2.36 | 2.47 | 0.06 | 2.49% | 2.35 | 2.47 | 159195 | 3887 | 1.93% |
| 2024-09-25 | 2.42 | 2.41 | 0.00 | 0.00% | 2.40 | 2.48 | 148518 | 3621 | 1.81% |
| 2024-09-24 | 2.34 | 2.41 | 0.06 | 2.55% | 2.34 | 2.41 | 149743 | 3568 | 1.82% |
| 2024-09-23 | 2.34 | 2.35 | -0.01 | -0.42% | 2.32 | 2.37 | 61764 | 1449 | 0.75% |
| 2024-09-20 | 2.38 | 2.36 | -0.03 | -1.26% | 2.34 | 2.39 | 67677 | 1597 | 0.82% |
| 2024-09-19 | 2.30 | 2.39 | 0.09 | 3.91% | 2.29 | 2.40 | 177586 | 4204 | 2.16% |
| 2024-09-18 | 2.37 | 2.30 | -0.07 | -2.95% | 2.25 | 2.38 | 125599 | 2890 | 1.53% |
| 2024-09-13 | 2.29 | 2.37 | 0.09 | 3.95% | 2.27 | 2.46 | 193519 | 4610 | 2.35% |
| 2024-09-12 | 2.26 | 2.28 | 0.01 | 0.44% | 2.26 | 2.30 | 29120 | 664 | 0.35% |
| 2024-09-11 | 2.30 | 2.27 | -0.04 | -1.73% | 2.25 | 2.31 | 46047 | 1050 | 0.56% |
| 2024-09-10 | 2.28 | 2.31 | 0.02 | 0.87% | 2.27 | 2.33 | 58059 | 1336 | 0.71% |
| 2024-09-09 | 2.26 | 2.29 | 0.03 | 1.33% | 2.22 | 2.31 | 56363 | 1279 | 0.69% |
| 2024-09-06 | 2.29 | 2.26 | -0.03 | -1.31% | 2.26 | 2.31 | 50546 | 1153 | 0.61% |
| 2024-09-05 | 2.27 | 2.29 | 0.03 | 1.33% | 2.25 | 2.29 | 37357 | 851 | 0.45% |
| 2024-09-04 | 2.29 | 2.26 | -0.04 | -1.74% | 2.26 | 2.31 | 48563 | 1104 | 0.59% |
| 2024-09-03 | 2.29 | 2.30 | 0.02 | 0.88% | 2.26 | 2.32 | 55421 | 1273 | 0.67% |
| 2024-09-02 | 2.32 | 2.28 | -0.04 | -1.72% | 2.28 | 2.34 | 45567 | 1051 | 0.55% |
| 2024-08-30 | 2.28 | 2.32 | 0.03 | 1.31% | 2.28 | 2.34 | 89461 | 2073 | 1.09% |
| 2024-08-29 | 2.26 | 2.29 | 0.01 | 0.44% | 2.25 | 2.30 | 45417 | 1036 | 0.55% |
| 2024-08-28 | 2.25 | 2.28 | 0.03 | 1.33% | 2.24 | 2.30 | 48491 | 1105 | 0.59% |
| 2024-08-27 | 2.32 | 2.25 | -0.06 | -2.60% | 2.25 | 2.32 | 40506 | 919 | 0.49% |
| 2024-08-26 | 2.27 | 2.31 | 0.05 | 2.21% | 2.25 | 2.32 | 62507 | 1436 | 0.76% |
| 2024-08-23 | 2.25 | 2.26 | 0.01 | 0.44% | 2.22 | 2.27 | 59789 | 1340 | 0.73% |
| 2024-08-22 | 2.29 | 2.25 | -0.05 | -2.17% | 2.25 | 2.31 | 53473 | 1214 | 0.65% |
| 2024-08-21 | 2.28 | 2.30 | 0.02 | 0.88% | 2.27 | 2.32 | 53607 | 1230 | 0.65% |
| 2024-08-20 | 2.31 | 2.28 | -0.03 | -1.30% | 2.27 | 2.33 | 86265 | 1974 | 1.05% |
| 2024-08-19 | 2.37 | 2.31 | -0.07 | -2.94% | 2.30 | 2.40 | 133518 | 3124 | 1.62% |
| 2024-08-16 | 2.44 | 2.38 | -0.05 | -2.06% | 2.37 | 2.46 | 92554 | 2227 | 1.12% |
| 2024-08-15 | 2.40 | 2.43 | 0.03 | 1.25% | 2.37 | 2.44 | 89484 | 2156 | 1.09% |
| 2024-08-14 | 2.44 | 2.40 | -0.08 | -3.23% | 2.38 | 2.45 | 104406 | 2519 | 1.27% |
| 2024-08-13 | 2.48 | 2.48 | 0.00 | 0.00% | 2.44 | 2.50 | 68316 | 1689 | 0.83% |
| 2024-08-12 | 2.56 | 2.48 | -0.08 | -3.13% | 2.46 | 2.56 | 118536 | 2955 | 1.44% |
| 2024-08-09 | 2.62 | 2.56 | -0.04 | -1.54% | 2.56 | 2.63 | 54161 | 1398 | 0.66% |
| 2024-08-08 | 2.58 | 2.60 | 0.00 | 0.00% | 2.56 | 2.63 | 69700 | 1809 | 0.85% |
| 2024-08-07 | 2.63 | 2.60 | -0.02 | -0.76% | 2.57 | 2.65 | 66949 | 1736 | 0.81% |
| 2024-08-06 | 2.57 | 2.62 | 0.05 | 1.95% | 2.57 | 2.64 | 97603 | 2545 | 1.19% |
| 2024-08-05 | 2.65 | 2.57 | -0.09 | -3.38% | 2.57 | 2.68 | 145370 | 3812 | 1.77% |
| 2024-08-02 | 2.72 | 2.66 | -0.04 | -1.48% | 2.65 | 2.79 | 167669 | 4538 | 2.04% |
| 2024-08-01 | 2.70 | 2.70 | -0.03 | -1.10% | 2.66 | 2.77 | 177968 | 4819 | 2.16% |
| 2024-07-31 | 2.71 | 2.73 | 0.03 | 1.11% | 2.62 | 2.74 | 258883 | 6921 | 3.15% |
| 2024-07-30 | 2.66 | 2.70 | 0.00 | 0.00% | 2.61 | 2.87 | 424720 | 11643 | 5.16% |
| 2024-07-29 | 2.45 | 2.70 | 0.25 | 10.20% | 2.41 | 2.70 | 369361 | 9741 | 4.49% |
| 2024-07-26 | 2.45 | 2.45 | -0.01 | -0.41% | 2.43 | 2.51 | 92489 | 2279 | 1.12% |
| 2024-07-25 | 2.43 | 2.46 | -0.03 | -1.20% | 2.42 | 2.49 | 101716 | 2498 | 1.24% |
| 2024-07-24 | 2.59 | 2.49 | -0.13 | -4.96% | 2.45 | 2.61 | 171245 | 4271 | 2.08% |
| 2024-07-23 | 2.55 | 2.62 | 0.14 | 5.65% | 2.53 | 2.70 | 344366 | 8979 | 4.19% |
| 2024-07-22 | 2.32 | 2.48 | 0.23 | 10.22% | 2.32 | 2.48 | 82221 | 2015 | 1.00% |
| 2024-07-19 | 2.24 | 2.25 | -0.01 | -0.44% | 2.23 | 2.27 | 22715 | 511 | 0.28% |
| 2024-07-18 | 2.25 | 2.26 | -0.01 | -0.44% | 2.22 | 2.27 | 37243 | 836 | 0.45% |
| 2024-07-17 | 2.29 | 2.27 | -0.01 | -0.44% | 2.26 | 2.29 | 23475 | 533 | 0.29% |
| 2024-07-16 | 2.29 | 2.28 | -0.01 | -0.44% | 2.27 | 2.30 | 25572 | 582 | 0.31% |
| 2024-07-15 | 2.35 | 2.29 | -0.05 | -2.14% | 2.28 | 2.36 | 34766 | 799 | 0.42% |
| 2024-07-12 | 2.38 | 2.34 | 0.00 | 0.00% | 2.31 | 2.40 | 46836 | 1095 | 0.57% |
| 2024-07-11 | 2.27 | 2.34 | 0.09 | 4.00% | 2.27 | 2.36 | 64880 | 1509 | 0.79% |
| 2024-07-10 | 2.29 | 2.25 | -0.05 | -2.17% | 2.25 | 2.30 | 39714 | 904 | 0.48% |
| 2024-07-09 | 2.27 | 2.30 | 0.00 | 0.00% | 2.23 | 2.31 | 49953 | 1137 | 0.61% |
| 2024-07-08 | 2.37 | 2.30 | -0.06 | -2.54% | 2.29 | 2.39 | 41244 | 955 | 0.50% |
| 2024-07-05 | 2.31 | 2.36 | 0.06 | 2.61% | 2.27 | 2.37 | 45950 | 1074 | 0.56% |
| 2024-07-04 | 2.40 | 2.30 | -0.09 | -3.77% | 2.29 | 2.41 | 64981 | 1512 | 0.79% |
| 2024-07-03 | 2.40 | 2.39 | 0.01 | 0.42% | 2.37 | 2.42 | 44443 | 1064 | 0.54% |
| 2024-07-02 | 2.36 | 2.38 | 0.03 | 1.28% | 2.33 | 2.41 | 80997 | 1931 | 0.98% |
| 2024-07-01 | 2.31 | 2.35 | 0.04 | 1.73% | 2.28 | 2.35 | 43572 | 1010 | 0.53% |