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 | 6.66 | 6.22 | 0.06 | 0.97% | 5.80 | 6.77 | 528822 | 33283 | 15.53% |
| 2024-09-30 | 5.79 | 6.16 | 0.52 | 9.22% | 5.64 | 6.19 | 418078 | 24674 | 12.28% |
| 2024-09-27 | 5.54 | 5.64 | 0.11 | 1.99% | 5.46 | 5.68 | 234101 | 13078 | 6.88% |
| 2024-09-26 | 5.38 | 5.53 | 0.08 | 1.47% | 5.32 | 5.55 | 262965 | 14266 | 7.72% |
| 2024-09-25 | 5.40 | 5.45 | 0.18 | 3.42% | 5.36 | 5.75 | 357930 | 19609 | 10.51% |
| 2024-09-24 | 5.21 | 5.27 | 0.05 | 0.96% | 5.10 | 5.35 | 265648 | 13850 | 7.80% |
| 2024-09-23 | 5.19 | 5.22 | -0.06 | -1.14% | 5.11 | 5.40 | 306279 | 16031 | 9.00% |
| 2024-09-20 | 4.95 | 5.28 | 0.33 | 6.67% | 4.86 | 5.45 | 366699 | 18916 | 10.77% |
| 2024-09-19 | 4.85 | 4.95 | 0.11 | 2.27% | 4.51 | 4.98 | 208598 | 10065 | 6.13% |
| 2024-09-18 | 4.81 | 4.84 | -0.09 | -1.83% | 4.76 | 5.06 | 175275 | 8500 | 5.15% |
| 2024-09-13 | 5.00 | 4.93 | 0.17 | 3.57% | 4.88 | 5.24 | 272563 | 13813 | 8.01% |
| 2024-09-12 | 4.84 | 4.76 | -0.14 | -2.86% | 4.75 | 4.89 | 101490 | 4892 | 2.98% |
| 2024-09-11 | 4.91 | 4.90 | 0.01 | 0.20% | 4.81 | 4.95 | 81516 | 3978 | 2.39% |
| 2024-09-10 | 4.86 | 4.89 | 0.02 | 0.41% | 4.81 | 4.96 | 101812 | 4958 | 2.99% |
| 2024-09-09 | 4.90 | 4.87 | -0.18 | -3.56% | 4.72 | 4.92 | 144371 | 6978 | 4.24% |
| 2024-09-06 | 5.00 | 5.05 | 0.06 | 1.20% | 4.95 | 5.10 | 169825 | 8536 | 4.99% |
| 2024-09-05 | 5.00 | 4.99 | -0.04 | -0.80% | 4.91 | 5.01 | 132191 | 6547 | 3.88% |
| 2024-09-04 | 4.89 | 5.03 | 0.09 | 1.82% | 4.83 | 5.15 | 175173 | 8790 | 5.14% |
| 2024-09-03 | 4.96 | 4.94 | -0.06 | -1.20% | 4.88 | 5.01 | 116961 | 5766 | 3.44% |
| 2024-09-02 | 5.03 | 5.00 | -0.07 | -1.38% | 4.95 | 5.18 | 159259 | 8017 | 4.68% |
| 2024-08-30 | 4.90 | 5.07 | 0.12 | 2.42% | 4.84 | 5.14 | 190230 | 9568 | 5.59% |
| 2024-08-29 | 4.83 | 4.95 | 0.05 | 1.02% | 4.70 | 4.98 | 156370 | 7616 | 4.59% |
| 2024-08-28 | 4.94 | 4.90 | -0.04 | -0.81% | 4.86 | 5.08 | 175729 | 8737 | 5.16% |
| 2024-08-27 | 5.12 | 4.94 | -0.30 | -5.73% | 4.91 | 5.14 | 214670 | 10752 | 6.31% |
| 2024-08-26 | 5.36 | 5.24 | 0.06 | 1.16% | 5.21 | 5.44 | 196809 | 10433 | 5.78% |
| 2024-08-23 | 5.30 | 5.18 | -0.33 | -5.99% | 5.10 | 5.31 | 252735 | 13122 | 7.42% |
| 2024-08-22 | 5.52 | 5.51 | -0.19 | -3.33% | 5.40 | 5.70 | 314197 | 17360 | 9.23% |
| 2024-08-21 | 5.76 | 5.70 | 0.03 | 0.53% | 5.70 | 6.10 | 435288 | 25502 | 12.78% |
| 2024-08-20 | 5.93 | 5.67 | -0.29 | -4.87% | 5.63 | 5.97 | 419896 | 24117 | 12.33% |
| 2024-08-19 | 5.63 | 5.96 | 0.54 | 9.96% | 5.51 | 5.96 | 463658 | 27018 | 13.62% |
| 2024-08-16 | 5.67 | 5.42 | -0.29 | -5.08% | 5.33 | 5.81 | 298704 | 16541 | 8.77% |
| 2024-08-15 | 5.80 | 5.71 | -0.26 | -4.36% | 5.48 | 5.89 | 334151 | 19003 | 9.81% |
| 2024-08-14 | 5.72 | 5.97 | -0.15 | -2.45% | 5.72 | 6.05 | 366513 | 21664 | 10.76% |
| 2024-08-13 | 6.15 | 6.12 | 0.10 | 1.66% | 5.90 | 6.43 | 528537 | 32718 | 15.52% |
| 2024-08-12 | 5.87 | 6.02 | 0.06 | 1.01% | 5.43 | 6.44 | 569094 | 33042 | 16.71% |
| 2024-08-09 | 5.46 | 5.96 | 0.54 | 9.96% | 5.41 | 5.96 | 468738 | 26708 | 13.77% |
| 2024-08-08 | 5.45 | 5.42 | -0.19 | -3.39% | 5.25 | 5.52 | 321931 | 17242 | 9.46% |
| 2024-08-07 | 5.22 | 5.61 | 0.10 | 1.81% | 5.20 | 5.79 | 391794 | 21390 | 11.51% |
| 2024-08-06 | 5.51 | 5.51 | -0.61 | -9.97% | 5.51 | 5.70 | 386772 | 21448 | 11.36% |
| 2024-08-05 | 5.50 | 6.12 | 0.49 | 8.70% | 5.43 | 6.19 | 696046 | 41266 | 20.44% |
| 2024-08-02 | 5.18 | 5.63 | 0.51 | 9.96% | 5.05 | 5.63 | 439112 | 23550 | 12.90% |
| 2024-08-01 | 5.09 | 5.12 | 0.06 | 1.19% | 5.01 | 5.52 | 405778 | 21084 | 11.92% |
| 2024-07-31 | 5.10 | 5.06 | 0.05 | 1.00% | 4.90 | 5.19 | 413376 | 20833 | 12.14% |
| 2024-07-30 | 4.56 | 5.01 | 0.46 | 10.11% | 4.52 | 5.01 | 225304 | 10885 | 6.62% |
| 2024-07-29 | 4.50 | 4.55 | 0.03 | 0.66% | 4.46 | 4.59 | 124060 | 5615 | 3.64% |
| 2024-07-26 | 4.40 | 4.52 | 0.01 | 0.22% | 4.30 | 4.57 | 157849 | 7060 | 4.64% |
| 2024-07-25 | 4.46 | 4.51 | -0.04 | -0.88% | 4.40 | 4.59 | 138630 | 6242 | 4.07% |
| 2024-07-24 | 4.59 | 4.55 | -0.09 | -1.94% | 4.46 | 4.67 | 158715 | 7211 | 4.66% |
| 2024-07-23 | 4.74 | 4.64 | -0.15 | -3.13% | 4.63 | 4.96 | 243849 | 11699 | 7.16% |
| 2024-07-22 | 4.77 | 4.79 | 0.00 | 0.00% | 4.66 | 4.81 | 179802 | 8543 | 5.28% |
| 2024-07-19 | 4.93 | 4.79 | -0.21 | -4.20% | 4.66 | 4.93 | 304557 | 14508 | 8.95% |
| 2024-07-18 | 5.16 | 5.00 | -0.35 | -6.54% | 4.82 | 5.17 | 372277 | 18557 | 10.93% |
| 2024-07-17 | 5.16 | 5.35 | 0.49 | 10.08% | 5.03 | 5.35 | 363366 | 19135 | 10.67% |
| 2024-07-16 | 4.40 | 4.86 | 0.44 | 9.95% | 4.35 | 4.86 | 225070 | 10593 | 6.61% |
| 2024-07-15 | 4.53 | 4.42 | -0.12 | -2.64% | 4.37 | 4.53 | 132343 | 5856 | 3.89% |
| 2024-07-12 | 4.80 | 4.64 | -0.09 | -1.90% | 4.60 | 4.89 | 271853 | 12886 | 7.98% |
| 2024-07-11 | 4.35 | 4.73 | 0.43 | 10.00% | 4.35 | 4.73 | 204120 | 9303 | 6.00% |
| 2024-07-10 | 4.41 | 4.30 | -0.17 | -3.80% | 4.27 | 4.43 | 134156 | 5808 | 3.94% |
| 2024-07-09 | 4.55 | 4.47 | -0.25 | -5.30% | 4.29 | 4.55 | 251033 | 11076 | 7.37% |
| 2024-07-08 | 5.00 | 4.72 | -0.28 | -5.60% | 4.68 | 5.06 | 179892 | 8649 | 5.28% |
| 2024-07-05 | 4.95 | 5.00 | -0.09 | -1.77% | 4.72 | 5.12 | 207964 | 10269 | 6.11% |
| 2024-07-04 | 5.13 | 5.09 | -0.01 | -0.20% | 4.97 | 5.46 | 252362 | 13139 | 7.41% |
| 2024-07-03 | 5.33 | 5.10 | -0.24 | -4.49% | 5.09 | 5.35 | 200813 | 10328 | 5.90% |
| 2024-07-02 | 5.32 | 5.34 | -0.03 | -0.56% | 5.27 | 5.41 | 161395 | 8607 | 4.74% |
| 2024-07-01 | 5.40 | 5.37 | -0.15 | -2.72% | 5.23 | 5.45 | 225362 | 11996 | 6.62% |