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 | 3.81 | 3.62 | 0.16 | 4.62% | 3.44 | 3.81 | 585501 | 21227 | 9.11% |
| 2024-09-30 | 3.25 | 3.46 | 0.27 | 8.46% | 3.14 | 3.50 | 549653 | 18382 | 8.55% |
| 2024-09-27 | 3.05 | 3.19 | 0.17 | 5.63% | 3.01 | 3.25 | 335982 | 10563 | 5.23% |
| 2024-09-26 | 2.95 | 3.02 | 0.04 | 1.34% | 2.93 | 3.02 | 267904 | 7987 | 4.17% |
| 2024-09-25 | 2.95 | 2.98 | 0.08 | 2.76% | 2.92 | 3.08 | 380304 | 11377 | 5.92% |
| 2024-09-24 | 2.85 | 2.90 | 0.06 | 2.11% | 2.83 | 2.90 | 219347 | 6307 | 3.41% |
| 2024-09-23 | 2.91 | 2.84 | -0.06 | -2.07% | 2.82 | 2.91 | 176742 | 5022 | 2.75% |
| 2024-09-20 | 2.93 | 2.90 | -0.06 | -2.03% | 2.87 | 2.96 | 209786 | 6095 | 3.26% |
| 2024-09-19 | 2.88 | 2.96 | 0.05 | 1.72% | 2.84 | 2.99 | 318711 | 9343 | 4.96% |
| 2024-09-18 | 2.88 | 2.91 | 0.04 | 1.39% | 2.81 | 2.92 | 269119 | 7710 | 4.19% |
| 2024-09-13 | 2.93 | 2.87 | -0.06 | -2.05% | 2.85 | 3.02 | 340008 | 9853 | 5.29% |
| 2024-09-12 | 2.95 | 2.93 | -0.05 | -1.68% | 2.91 | 3.10 | 631978 | 18822 | 9.83% |
| 2024-09-11 | 2.71 | 2.98 | 0.27 | 9.96% | 2.69 | 2.98 | 431792 | 12677 | 6.72% |
| 2024-09-10 | 2.74 | 2.71 | -0.05 | -1.81% | 2.67 | 2.81 | 162545 | 4427 | 2.53% |
| 2024-09-09 | 2.74 | 2.76 | 0.02 | 0.73% | 2.71 | 2.79 | 200313 | 5523 | 3.12% |
| 2024-09-06 | 2.82 | 2.74 | -0.16 | -5.52% | 2.73 | 2.86 | 396496 | 10977 | 6.17% |
| 2024-09-05 | 2.65 | 2.90 | 0.26 | 9.85% | 2.65 | 2.90 | 531234 | 15205 | 8.26% |
| 2024-09-04 | 2.63 | 2.64 | -0.02 | -0.75% | 2.60 | 2.70 | 66581 | 1768 | 1.04% |
| 2024-09-03 | 2.66 | 2.66 | 0.01 | 0.38% | 2.62 | 2.71 | 70770 | 1881 | 1.10% |
| 2024-09-02 | 2.69 | 2.65 | -0.04 | -1.49% | 2.64 | 2.74 | 92350 | 2480 | 1.44% |
| 2024-08-30 | 2.65 | 2.69 | 0.01 | 0.37% | 2.63 | 2.73 | 163353 | 4392 | 2.54% |
| 2024-08-29 | 2.57 | 2.68 | 0.08 | 3.08% | 2.56 | 2.82 | 182243 | 4893 | 2.83% |
| 2024-08-28 | 2.61 | 2.60 | -0.04 | -1.52% | 2.56 | 2.63 | 80848 | 2095 | 1.26% |
| 2024-08-27 | 2.61 | 2.64 | 0.04 | 1.54% | 2.55 | 2.68 | 126680 | 3328 | 1.97% |
| 2024-08-26 | 2.58 | 2.60 | 0.03 | 1.17% | 2.58 | 2.65 | 69707 | 1825 | 1.08% |
| 2024-08-23 | 2.57 | 2.57 | 0.00 | 0.00% | 2.53 | 2.59 | 75518 | 1929 | 1.17% |
| 2024-08-22 | 2.62 | 2.57 | -0.05 | -1.91% | 2.57 | 2.66 | 71876 | 1876 | 1.12% |
| 2024-08-21 | 2.66 | 2.62 | -0.04 | -1.50% | 2.61 | 2.67 | 63810 | 1682 | 0.99% |
| 2024-08-20 | 2.69 | 2.66 | -0.03 | -1.12% | 2.64 | 2.69 | 76942 | 2048 | 1.20% |
| 2024-08-19 | 2.74 | 2.69 | -0.05 | -1.82% | 2.68 | 2.74 | 98304 | 2656 | 1.53% |
| 2024-08-16 | 2.82 | 2.74 | -0.09 | -3.18% | 2.74 | 2.84 | 113265 | 3139 | 1.76% |
| 2024-08-15 | 2.77 | 2.83 | 0.03 | 1.07% | 2.73 | 2.85 | 158420 | 4427 | 2.46% |
| 2024-08-14 | 2.83 | 2.80 | -0.01 | -0.36% | 2.77 | 2.87 | 123651 | 3475 | 1.92% |
| 2024-08-13 | 2.80 | 2.81 | 0.00 | 0.00% | 2.71 | 2.84 | 175215 | 4831 | 2.73% |
| 2024-08-12 | 2.90 | 2.81 | -0.03 | -1.06% | 2.78 | 2.94 | 213237 | 6070 | 3.32% |
| 2024-08-09 | 2.91 | 2.84 | -0.06 | -2.07% | 2.83 | 2.93 | 200338 | 5737 | 3.12% |
| 2024-08-08 | 2.95 | 2.90 | -0.06 | -2.03% | 2.85 | 2.96 | 253500 | 7379 | 3.94% |
| 2024-08-07 | 3.11 | 2.96 | -0.15 | -4.82% | 2.94 | 3.24 | 497899 | 15167 | 7.75% |
| 2024-08-06 | 2.78 | 3.11 | 0.28 | 9.89% | 2.78 | 3.11 | 439195 | 13463 | 6.83% |
| 2024-08-05 | 2.72 | 2.83 | 0.09 | 3.28% | 2.71 | 3.00 | 218580 | 6196 | 3.40% |
| 2024-08-02 | 2.75 | 2.74 | -0.02 | -0.72% | 2.73 | 2.79 | 72577 | 2004 | 1.13% |
| 2024-08-01 | 2.79 | 2.76 | 0.00 | 0.00% | 2.74 | 2.79 | 81023 | 2237 | 1.26% |
| 2024-07-31 | 2.70 | 2.76 | 0.06 | 2.22% | 2.68 | 2.78 | 81816 | 2248 | 1.27% |
| 2024-07-30 | 2.65 | 2.70 | 0.03 | 1.12% | 2.64 | 2.70 | 49674 | 1331 | 0.77% |
| 2024-07-29 | 2.64 | 2.67 | 0.03 | 1.14% | 2.60 | 2.69 | 57022 | 1512 | 0.89% |
| 2024-07-26 | 2.62 | 2.64 | 0.02 | 0.76% | 2.59 | 2.66 | 70317 | 1852 | 1.09% |
| 2024-07-25 | 2.56 | 2.62 | 0.05 | 1.95% | 2.54 | 2.75 | 112123 | 2967 | 1.74% |
| 2024-07-24 | 2.66 | 2.57 | -0.10 | -3.75% | 2.56 | 2.67 | 87243 | 2265 | 1.36% |
| 2024-07-23 | 2.72 | 2.67 | -0.05 | -1.84% | 2.66 | 2.76 | 59931 | 1624 | 0.93% |
| 2024-07-22 | 2.66 | 2.72 | 0.04 | 1.49% | 2.65 | 2.73 | 71188 | 1920 | 1.11% |
| 2024-07-19 | 2.63 | 2.68 | 0.02 | 0.75% | 2.63 | 2.70 | 66062 | 1768 | 1.03% |
| 2024-07-18 | 2.67 | 2.66 | -0.08 | -2.92% | 2.61 | 2.71 | 86119 | 2285 | 1.34% |
| 2024-07-17 | 2.74 | 2.74 | 0.01 | 0.37% | 2.73 | 2.82 | 80851 | 2239 | 1.26% |
| 2024-07-16 | 2.75 | 2.73 | -0.01 | -0.36% | 2.72 | 2.76 | 41826 | 1143 | 0.65% |
| 2024-07-15 | 2.81 | 2.74 | -0.05 | -1.79% | 2.74 | 2.81 | 50382 | 1389 | 0.78% |
| 2024-07-12 | 2.80 | 2.79 | -0.02 | -0.71% | 2.77 | 2.85 | 79962 | 2251 | 1.24% |
| 2024-07-11 | 2.76 | 2.81 | 0.08 | 2.93% | 2.74 | 2.82 | 98545 | 2747 | 1.53% |
| 2024-07-10 | 2.71 | 2.73 | -0.09 | -3.19% | 2.68 | 2.81 | 82641 | 2269 | 1.29% |
| 2024-07-09 | 2.83 | 2.82 | -0.02 | -0.70% | 2.74 | 2.85 | 87492 | 2443 | 1.36% |
| 2024-07-08 | 2.86 | 2.84 | -0.04 | -1.39% | 2.79 | 2.87 | 74924 | 2118 | 1.17% |
| 2024-07-05 | 2.86 | 2.88 | 0.07 | 2.49% | 2.82 | 2.88 | 67293 | 1922 | 1.05% |
| 2024-07-04 | 2.91 | 2.81 | -0.10 | -3.44% | 2.80 | 2.92 | 80633 | 2291 | 1.25% |
| 2024-07-03 | 2.93 | 2.91 | -0.02 | -0.68% | 2.91 | 2.96 | 63264 | 1853 | 0.98% |
| 2024-07-02 | 2.96 | 2.93 | -0.05 | -1.68% | 2.89 | 3.00 | 109339 | 3225 | 1.70% |
| 2024-07-01 | 2.93 | 2.98 | 0.17 | 6.05% | 2.92 | 3.09 | 177669 | 5307 | 2.76% |