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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-06 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.97 | 615079 | 12006 | 0.69% |
| 2024-09-05 | 1.93 | 1.95 | 0.02 | 1.04% | 1.93 | 1.96 | 527409 | 10272 | 0.59% |
| 2024-09-04 | 1.96 | 1.93 | -0.03 | -1.53% | 1.93 | 1.97 | 729080 | 14168 | 0.82% |
| 2024-09-03 | 1.98 | 1.96 | -0.02 | -1.01% | 1.95 | 1.98 | 758487 | 14890 | 0.85% |
| 2024-09-02 | 1.99 | 1.98 | 0.00 | 0.00% | 1.97 | 2.01 | 1050998 | 20899 | 1.18% |
| 2024-08-30 | 1.97 | 1.98 | 0.02 | 1.02% | 1.96 | 2.03 | 1894746 | 37848 | 2.13% |
| 2024-08-29 | 2.04 | 1.96 | -0.08 | -3.92% | 1.94 | 2.05 | 1745409 | 34463 | 1.96% |
| 2024-08-28 | 2.06 | 2.04 | -0.02 | -0.97% | 2.04 | 2.06 | 613278 | 12560 | 0.69% |
| 2024-08-27 | 2.08 | 2.06 | -0.01 | -0.48% | 2.05 | 2.08 | 564264 | 11629 | 0.64% |
| 2024-08-26 | 2.06 | 2.07 | 0.01 | 0.49% | 2.06 | 2.11 | 943591 | 19665 | 1.06% |
| 2024-08-23 | 2.09 | 2.06 | -0.03 | -1.44% | 2.05 | 2.10 | 978156 | 20225 | 1.10% |
| 2024-08-22 | 2.10 | 2.09 | -0.02 | -0.95% | 2.09 | 2.12 | 669773 | 14087 | 0.75% |
| 2024-08-21 | 2.13 | 2.11 | -0.02 | -0.94% | 2.10 | 2.13 | 467448 | 9886 | 0.53% |
| 2024-08-20 | 2.15 | 2.13 | -0.02 | -0.93% | 2.13 | 2.17 | 671600 | 14386 | 0.76% |
| 2024-08-19 | 2.16 | 2.15 | -0.02 | -0.92% | 2.15 | 2.18 | 653543 | 14132 | 0.74% |
| 2024-08-16 | 2.21 | 2.17 | -0.04 | -1.81% | 2.16 | 2.22 | 712906 | 15547 | 0.80% |
| 2024-08-15 | 2.19 | 2.21 | 0.02 | 0.91% | 2.18 | 2.22 | 542006 | 11927 | 0.61% |
| 2024-08-14 | 2.21 | 2.19 | -0.02 | -0.90% | 2.19 | 2.24 | 674197 | 14924 | 0.76% |
| 2024-08-13 | 2.20 | 2.21 | 0.01 | 0.45% | 2.18 | 2.22 | 769986 | 16983 | 0.87% |
| 2024-08-12 | 2.25 | 2.20 | -0.06 | -2.65% | 2.19 | 2.26 | 819743 | 18159 | 0.92% |
| 2024-08-09 | 2.27 | 2.26 | -0.01 | -0.44% | 2.24 | 2.29 | 803492 | 18208 | 0.90% |
| 2024-08-08 | 2.26 | 2.27 | 0.01 | 0.44% | 2.25 | 2.28 | 696490 | 15794 | 0.78% |
| 2024-08-07 | 2.28 | 2.26 | -0.02 | -0.88% | 2.25 | 2.29 | 563275 | 12762 | 0.63% |
| 2024-08-06 | 2.29 | 2.28 | -0.01 | -0.44% | 2.25 | 2.33 | 789592 | 18026 | 0.89% |
| 2024-08-05 | 2.31 | 2.29 | -0.02 | -0.87% | 2.29 | 2.35 | 899308 | 20822 | 1.01% |
| 2024-08-02 | 2.34 | 2.31 | -0.04 | -1.70% | 2.31 | 2.35 | 798805 | 18575 | 0.90% |
| 2024-08-01 | 2.35 | 2.35 | 0.01 | 0.43% | 2.34 | 2.37 | 914290 | 21473 | 1.03% |
| 2024-07-31 | 2.37 | 2.34 | -0.03 | -1.27% | 2.33 | 2.39 | 1209533 | 28419 | 1.36% |
| 2024-07-30 | 2.30 | 2.37 | 0.06 | 2.60% | 2.29 | 2.38 | 1215928 | 28539 | 1.37% |
| 2024-07-29 | 2.30 | 2.31 | 0.01 | 0.43% | 2.28 | 2.33 | 729328 | 16815 | 0.82% |
| 2024-07-26 | 2.29 | 2.30 | 0.01 | 0.44% | 2.27 | 2.30 | 917996 | 20979 | 1.03% |
| 2024-07-25 | 2.26 | 2.29 | 0.04 | 1.78% | 2.25 | 2.30 | 856336 | 19471 | 0.96% |
| 2024-07-24 | 2.22 | 2.25 | 0.04 | 1.81% | 2.21 | 2.27 | 860258 | 19324 | 0.97% |
| 2024-07-23 | 2.20 | 2.21 | 0.02 | 0.91% | 2.19 | 2.24 | 761354 | 16918 | 0.86% |
| 2024-07-22 | 2.18 | 2.19 | 0.01 | 0.46% | 2.17 | 2.20 | 374612 | 8197 | 0.42% |
| 2024-07-19 | 2.19 | 2.18 | -0.01 | -0.46% | 2.17 | 2.20 | 429616 | 9377 | 0.48% |
| 2024-07-18 | 2.18 | 2.19 | 0.01 | 0.46% | 2.17 | 2.20 | 364706 | 7969 | 0.41% |
| 2024-07-17 | 2.16 | 2.18 | 0.02 | 0.93% | 2.16 | 2.19 | 412705 | 9003 | 0.46% |
| 2024-07-16 | 2.18 | 2.16 | -0.01 | -0.46% | 2.16 | 2.18 | 251025 | 5441 | 0.28% |
| 2024-07-15 | 2.17 | 2.17 | 0.00 | 0.00% | 2.15 | 2.18 | 399583 | 8669 | 0.45% |
| 2024-07-12 | 2.15 | 2.17 | 0.02 | 0.93% | 2.14 | 2.18 | 437112 | 9471 | 0.49% |
| 2024-07-11 | 2.13 | 2.15 | 0.04 | 1.90% | 2.12 | 2.15 | 373191 | 7980 | 0.42% |
| 2024-07-10 | 2.11 | 2.11 | 0.00 | 0.00% | 2.10 | 2.12 | 279062 | 5886 | 0.31% |
| 2024-07-09 | 2.10 | 2.11 | 0.02 | 0.96% | 2.07 | 2.12 | 449537 | 9425 | 0.51% |
| 2024-07-08 | 2.15 | 2.09 | -0.06 | -2.79% | 2.09 | 2.16 | 637924 | 13491 | 0.72% |
| 2024-07-05 | 2.16 | 2.15 | -0.01 | -0.46% | 2.14 | 2.16 | 307073 | 6601 | 0.35% |
| 2024-07-04 | 2.19 | 2.16 | -0.02 | -0.92% | 2.15 | 2.20 | 531514 | 11524 | 0.60% |
| 2024-07-03 | 2.18 | 2.18 | 0.00 | 0.00% | 2.17 | 2.20 | 387401 | 8474 | 0.44% |
| 2024-07-02 | 2.18 | 2.18 | 0.01 | 0.46% | 2.17 | 2.19 | 373571 | 8142 | 0.42% |
| 2024-07-01 | 2.16 | 2.17 | 0.02 | 0.93% | 2.14 | 2.19 | 540719 | 11731 | 0.61% |
| 2024-06-28 | 2.15 | 2.15 | -0.01 | -0.46% | 2.15 | 2.18 | 442120 | 9569 | 0.50% |
| 2024-06-27 | 2.18 | 2.16 | -0.02 | -0.92% | 2.15 | 2.18 | 392813 | 8490 | 0.44% |
| 2024-06-26 | 2.15 | 2.18 | 0.02 | 0.93% | 2.13 | 2.18 | 464825 | 10009 | 0.52% |
| 2024-06-25 | 2.14 | 2.16 | 0.02 | 0.93% | 2.12 | 2.16 | 503196 | 10795 | 0.57% |
| 2024-06-24 | 2.16 | 2.14 | -0.03 | -1.38% | 2.12 | 2.17 | 496578 | 10649 | 0.56% |
| 2024-06-21 | 2.17 | 2.17 | 0.01 | 0.46% | 2.16 | 2.19 | 471763 | 10250 | 0.53% |
| 2024-06-20 | 2.23 | 2.22 | -0.02 | -0.89% | 2.20 | 2.24 | 520383 | 11541 | 0.59% |
| 2024-06-19 | 2.24 | 2.24 | 0.00 | 0.00% | 2.23 | 2.25 | 277431 | 6213 | 0.31% |
| 2024-06-18 | 2.23 | 2.24 | 0.02 | 0.90% | 2.22 | 2.25 | 407157 | 9120 | 0.46% |
| 2024-06-17 | 2.24 | 2.22 | -0.02 | -0.89% | 2.22 | 2.25 | 476460 | 10630 | 0.54% |
| 2024-06-14 | 2.22 | 2.24 | 0.02 | 0.90% | 2.21 | 2.26 | 897288 | 20082 | 1.01% |
| 2024-06-13 | 2.24 | 2.22 | -0.02 | -0.89% | 2.20 | 2.25 | 606752 | 13483 | 0.68% |
| 2024-06-12 | 2.24 | 2.24 | -0.01 | -0.44% | 2.23 | 2.25 | 356422 | 7989 | 0.40% |
| 2024-06-11 | 2.28 | 2.25 | -0.03 | -1.32% | 2.24 | 2.28 | 656177 | 14780 | 0.74% |
| 2024-06-07 | 2.26 | 2.28 | 0.02 | 0.88% | 2.25 | 2.29 | 521617 | 11840 | 0.59% |
| 2024-06-06 | 2.29 | 2.26 | -0.03 | -1.31% | 2.25 | 2.30 | 695692 | 15788 | 0.78% |
| 2024-06-05 | 2.33 | 2.29 | -0.04 | -1.72% | 2.28 | 2.33 | 667467 | 15367 | 0.75% |
| 2024-06-04 | 2.29 | 2.33 | 0.03 | 1.30% | 2.28 | 2.34 | 692275 | 16006 | 0.78% |
| 2024-06-03 | 2.33 | 2.30 | -0.03 | -1.29% | 2.28 | 2.34 | 912744 | 20999 | 1.03% |
| 2024-05-31 | 2.32 | 2.33 | 0.00 | 0.00% | 2.32 | 2.35 | 514045 | 11995 | 0.58% |