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 | 4.18 | 4.05 | 0.02 | 0.50% | 4.00 | 4.22 | 78970 | 3214 | 2.44% |
| 2024-09-19 | 4.01 | 4.03 | 0.03 | 0.75% | 3.97 | 4.04 | 52863 | 2122 | 1.64% |
| 2024-09-18 | 4.01 | 4.00 | -0.02 | -0.50% | 3.95 | 4.04 | 46243 | 1840 | 1.43% |
| 2024-09-13 | 4.01 | 4.02 | 0.00 | 0.00% | 3.97 | 4.02 | 38775 | 1549 | 1.20% |
| 2024-09-12 | 4.01 | 4.02 | 0.00 | 0.00% | 3.98 | 4.05 | 65185 | 2612 | 2.02% |
| 2024-09-11 | 4.01 | 4.02 | 0.01 | 0.25% | 3.97 | 4.03 | 35696 | 1427 | 1.10% |
| 2024-09-10 | 4.00 | 4.01 | 0.01 | 0.25% | 3.95 | 4.02 | 43623 | 1735 | 1.35% |
| 2024-09-09 | 4.02 | 4.00 | -0.02 | -0.50% | 3.96 | 4.03 | 55370 | 2207 | 1.71% |
| 2024-09-06 | 4.01 | 4.02 | 0.02 | 0.50% | 3.97 | 4.04 | 56348 | 2252 | 1.74% |
| 2024-09-05 | 3.96 | 4.00 | 0.02 | 0.50% | 3.91 | 4.01 | 79626 | 3158 | 2.46% |
| 2024-09-04 | 3.79 | 3.98 | 0.19 | 5.01% | 3.77 | 4.05 | 101093 | 3931 | 3.13% |
| 2024-09-03 | 3.81 | 3.79 | 0.02 | 0.53% | 3.74 | 3.83 | 31945 | 1209 | 0.99% |
| 2024-09-02 | 3.82 | 3.77 | -0.06 | -1.57% | 3.77 | 3.86 | 39652 | 1509 | 1.23% |
| 2024-08-30 | 3.73 | 3.83 | 0.10 | 2.68% | 3.70 | 3.87 | 87309 | 3325 | 2.70% |
| 2024-08-29 | 3.64 | 3.73 | 0.08 | 2.19% | 3.60 | 3.74 | 38818 | 1428 | 1.20% |
| 2024-08-28 | 3.63 | 3.65 | 0.03 | 0.83% | 3.59 | 3.67 | 18756 | 683 | 0.58% |
| 2024-08-27 | 3.60 | 3.62 | 0.02 | 0.56% | 3.57 | 3.65 | 26301 | 949 | 0.81% |
| 2024-08-26 | 3.56 | 3.60 | 0.04 | 1.12% | 3.55 | 3.64 | 19419 | 699 | 0.60% |
| 2024-08-23 | 3.58 | 3.56 | -0.03 | -0.84% | 3.53 | 3.61 | 21981 | 783 | 0.68% |
| 2024-08-22 | 3.69 | 3.59 | -0.05 | -1.37% | 3.59 | 3.69 | 28774 | 1042 | 0.89% |
| 2024-08-21 | 3.66 | 3.64 | 0.00 | 0.00% | 3.62 | 3.69 | 21435 | 783 | 0.66% |
| 2024-08-20 | 3.68 | 3.64 | -0.05 | -1.36% | 3.63 | 3.72 | 28165 | 1031 | 0.87% |
| 2024-08-19 | 3.76 | 3.69 | -0.07 | -1.86% | 3.67 | 3.85 | 36218 | 1341 | 1.12% |
| 2024-08-16 | 3.93 | 3.76 | -0.04 | -1.05% | 3.75 | 3.93 | 49478 | 1895 | 1.53% |
| 2024-08-15 | 3.78 | 3.80 | 0.05 | 1.33% | 3.70 | 3.80 | 27714 | 1040 | 0.86% |
| 2024-08-14 | 3.78 | 3.75 | 0.00 | 0.00% | 3.73 | 3.81 | 26307 | 991 | 0.81% |
| 2024-08-13 | 3.80 | 3.75 | -0.06 | -1.57% | 3.73 | 3.82 | 44437 | 1682 | 1.37% |
| 2024-08-12 | 3.80 | 3.81 | 0.02 | 0.53% | 3.75 | 3.83 | 35526 | 1348 | 1.10% |
| 2024-08-09 | 3.80 | 3.79 | 0.00 | 0.00% | 3.78 | 3.87 | 38007 | 1452 | 1.18% |
| 2024-08-08 | 3.76 | 3.79 | 0.04 | 1.07% | 3.69 | 3.84 | 42749 | 1613 | 1.32% |
| 2024-08-07 | 3.70 | 3.75 | 0.07 | 1.90% | 3.67 | 3.75 | 36598 | 1360 | 1.13% |
| 2024-08-06 | 3.58 | 3.68 | 0.10 | 2.79% | 3.58 | 3.69 | 41273 | 1508 | 1.28% |
| 2024-08-05 | 3.62 | 3.58 | -0.05 | -1.38% | 3.56 | 3.69 | 34927 | 1267 | 1.08% |
| 2024-08-02 | 3.67 | 3.63 | -0.03 | -0.82% | 3.62 | 3.68 | 32274 | 1178 | 1.00% |
| 2024-08-01 | 3.60 | 3.66 | 0.07 | 1.95% | 3.60 | 3.71 | 48370 | 1767 | 1.50% |
| 2024-07-31 | 3.55 | 3.59 | 0.04 | 1.13% | 3.52 | 3.61 | 41426 | 1479 | 1.28% |
| 2024-07-30 | 3.58 | 3.55 | -0.01 | -0.28% | 3.50 | 3.60 | 32148 | 1142 | 0.99% |
| 2024-07-29 | 3.58 | 3.56 | -0.02 | -0.56% | 3.52 | 3.64 | 53938 | 1915 | 1.67% |
| 2024-07-26 | 3.45 | 3.58 | 0.18 | 5.29% | 3.40 | 3.66 | 100716 | 3576 | 3.12% |
| 2024-07-25 | 3.26 | 3.40 | 0.10 | 3.03% | 3.26 | 3.44 | 39723 | 1336 | 1.23% |
| 2024-07-24 | 3.41 | 3.30 | -0.11 | -3.23% | 3.30 | 3.44 | 30519 | 1019 | 0.94% |
| 2024-07-23 | 3.45 | 3.41 | -0.01 | -0.29% | 3.40 | 3.50 | 40173 | 1388 | 1.24% |
| 2024-07-22 | 3.41 | 3.42 | 0.05 | 1.48% | 3.30 | 3.43 | 28931 | 981 | 0.89% |
| 2024-07-19 | 3.31 | 3.37 | 0.05 | 1.51% | 3.29 | 3.45 | 42397 | 1429 | 1.31% |
| 2024-07-18 | 3.33 | 3.32 | -0.03 | -0.90% | 3.24 | 3.35 | 28260 | 928 | 0.87% |
| 2024-07-17 | 3.36 | 3.35 | -0.01 | -0.30% | 3.34 | 3.40 | 21668 | 729 | 0.67% |
| 2024-07-16 | 3.39 | 3.36 | -0.04 | -1.18% | 3.34 | 3.43 | 23011 | 774 | 0.71% |
| 2024-07-15 | 3.49 | 3.40 | -0.09 | -2.58% | 3.39 | 3.51 | 27185 | 929 | 0.84% |
| 2024-07-12 | 3.57 | 3.49 | -0.09 | -2.51% | 3.48 | 3.63 | 43079 | 1531 | 1.33% |
| 2024-07-11 | 3.46 | 3.58 | 0.14 | 4.07% | 3.40 | 3.59 | 86809 | 3041 | 2.69% |
| 2024-07-10 | 3.49 | 3.44 | -0.04 | -1.15% | 3.42 | 3.53 | 30174 | 1044 | 0.93% |
| 2024-07-09 | 3.46 | 3.48 | 0.06 | 1.75% | 3.33 | 3.49 | 75021 | 2560 | 2.32% |
| 2024-07-08 | 3.52 | 3.42 | -0.11 | -3.12% | 3.42 | 3.57 | 43719 | 1521 | 1.35% |
| 2024-07-05 | 3.59 | 3.53 | 0.01 | 0.28% | 3.46 | 3.59 | 25192 | 887 | 0.78% |
| 2024-07-04 | 3.56 | 3.52 | -0.07 | -1.95% | 3.52 | 3.60 | 46898 | 1667 | 1.45% |
| 2024-07-03 | 3.63 | 3.59 | -0.02 | -0.55% | 3.53 | 3.63 | 38390 | 1375 | 1.19% |
| 2024-07-02 | 3.71 | 3.61 | -0.11 | -2.96% | 3.58 | 3.79 | 87508 | 3217 | 2.71% |
| 2024-07-01 | 3.66 | 3.72 | 0.05 | 1.36% | 3.64 | 3.73 | 19367 | 713 | 0.60% |
| 2024-06-28 | 3.68 | 3.67 | 0.00 | 0.00% | 3.64 | 3.70 | 36015 | 1322 | 1.11% |
| 2024-06-27 | 3.73 | 3.67 | -0.07 | -1.87% | 3.67 | 3.81 | 41628 | 1549 | 1.29% |
| 2024-06-26 | 3.65 | 3.74 | 0.08 | 2.19% | 3.50 | 3.75 | 73976 | 2686 | 2.29% |
| 2024-06-25 | 3.67 | 3.66 | -0.01 | -0.27% | 3.64 | 3.73 | 31316 | 1150 | 0.97% |
| 2024-06-24 | 3.71 | 3.67 | -0.04 | -1.08% | 3.62 | 3.77 | 45057 | 1661 | 1.39% |
| 2024-06-21 | 3.67 | 3.71 | 0.03 | 0.82% | 3.63 | 3.85 | 55331 | 2085 | 1.71% |
| 2024-06-20 | 3.77 | 3.68 | -0.11 | -2.90% | 3.68 | 3.79 | 44633 | 1665 | 1.38% |
| 2024-06-19 | 3.85 | 3.79 | -0.05 | -1.30% | 3.75 | 3.85 | 35958 | 1360 | 1.11% |
| 2024-06-18 | 3.68 | 3.84 | 0.16 | 4.35% | 3.63 | 3.85 | 74182 | 2806 | 2.29% |
| 2024-06-17 | 3.80 | 3.68 | -0.15 | -3.92% | 3.64 | 3.87 | 67178 | 2487 | 2.08% |
| 2024-06-14 | 3.81 | 3.83 | -0.01 | -0.26% | 3.75 | 3.92 | 64822 | 2491 | 2.01% |
| 2024-06-13 | 3.85 | 3.84 | -0.02 | -0.52% | 3.80 | 3.89 | 37108 | 1423 | 1.15% |