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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-19 | 3.370 | 3.440 | 0.090 | 2.69% | 3.350 | 3.500 | 16484 | 563 | 2.37% |
| 2024-09-18 | 3.400 | 3.350 | -0.090 | -2.62% | 3.310 | 3.420 | 10204 | 343 | 1.47% |
| 2024-09-13 | 3.410 | 3.440 | 0.020 | 0.58% | 3.270 | 3.530 | 26361 | 896 | 3.80% |
| 2024-09-12 | 3.470 | 3.420 | -0.040 | -1.16% | 3.410 | 3.490 | 9417 | 324 | 1.36% |
| 2024-09-11 | 3.390 | 3.460 | 0.050 | 1.47% | 3.390 | 3.510 | 15789 | 543 | 2.27% |
| 2024-09-10 | 3.390 | 3.410 | 0.030 | 0.89% | 3.300 | 3.420 | 12651 | 424 | 1.82% |
| 2024-09-09 | 3.390 | 3.380 | 0.010 | 0.30% | 3.320 | 3.430 | 14491 | 490 | 2.09% |
| 2024-09-06 | 3.410 | 3.370 | -0.040 | -1.17% | 3.320 | 3.430 | 22259 | 751 | 3.21% |
| 2024-09-05 | 3.410 | 3.410 | 0.000 | 0.00% | 3.390 | 3.440 | 9279 | 316 | 1.34% |
| 2024-09-04 | 3.510 | 3.410 | -0.080 | -2.29% | 3.390 | 3.510 | 14543 | 500 | 2.09% |
| 2024-09-03 | 3.490 | 3.490 | 0.020 | 0.58% | 3.450 | 3.520 | 13327 | 464 | 1.92% |
| 2024-09-02 | 3.550 | 3.470 | -0.070 | -1.98% | 3.440 | 3.620 | 12982 | 459 | 1.87% |
| 2024-08-30 | 3.480 | 3.540 | 0.050 | 1.43% | 3.470 | 3.590 | 19948 | 707 | 2.87% |
| 2024-08-29 | 3.420 | 3.490 | -0.010 | -0.29% | 3.400 | 3.520 | 21477 | 742 | 3.09% |
| 2024-08-28 | 3.660 | 3.500 | -0.170 | -4.63% | 3.490 | 3.710 | 33926 | 1219 | 4.89% |
| 2024-08-27 | 3.790 | 3.670 | -0.110 | -2.91% | 3.670 | 3.790 | 16282 | 606 | 2.34% |
| 2024-08-26 | 3.700 | 3.780 | 0.030 | 0.80% | 3.700 | 3.820 | 18767 | 706 | 2.70% |
| 2024-08-23 | 3.700 | 3.750 | 0.080 | 2.18% | 3.600 | 3.760 | 22407 | 822 | 3.23% |
| 2024-08-22 | 3.850 | 3.670 | -0.170 | -4.43% | 3.670 | 3.860 | 35493 | 1329 | 5.11% |
| 2024-08-21 | 4.060 | 3.840 | -0.220 | -5.42% | 3.820 | 4.080 | 40373 | 1576 | 5.81% |
| 2024-08-20 | 4.330 | 4.060 | -0.290 | -6.67% | 4.010 | 4.370 | 56849 | 2370 | 8.19% |
| 2024-08-19 | 4.670 | 4.350 | -0.640 | -12.83% | 4.280 | 4.750 | 61840 | 2765 | 8.90% |
| 2024-08-16 | 5.430 | 4.990 | -0.470 | -8.61% | 4.600 | 5.510 | 61643 | 3168 | 8.88% |
| 2024-08-15 | 5.750 | 5.460 | -0.330 | -5.70% | 5.430 | 5.840 | 110183 | 6227 | 15.87% |
| 2024-08-14 | 5.400 | 5.790 | 0.350 | 6.43% | 5.350 | 5.790 | 21850 | 1225 | 3.15% |
| 2024-08-13 | 5.280 | 5.440 | 0.180 | 3.42% | 5.200 | 5.440 | 11062 | 586 | 1.59% |
| 2024-08-12 | 5.250 | 5.260 | 0.000 | 0.00% | 5.200 | 5.340 | 10599 | 559 | 1.53% |
| 2024-08-09 | 5.170 | 5.260 | 0.100 | 1.94% | 5.120 | 5.260 | 16353 | 849 | 2.35% |
| 2024-08-08 | 5.130 | 5.160 | -0.010 | -0.19% | 5.000 | 5.220 | 11874 | 611 | 1.71% |
| 2024-08-07 | 5.150 | 5.170 | -0.020 | -0.39% | 5.120 | 5.210 | 8970 | 463 | 1.29% |
| 2024-08-06 | 5.120 | 5.190 | -0.020 | -0.38% | 5.120 | 5.250 | 15133 | 783 | 2.18% |
| 2024-08-05 | 5.250 | 5.210 | -0.090 | -1.70% | 5.050 | 5.320 | 17765 | 928 | 2.56% |
| 2024-08-02 | 5.310 | 5.300 | -0.080 | -1.49% | 5.170 | 5.360 | 12112 | 638 | 1.74% |
| 2024-08-01 | 5.510 | 5.380 | -0.150 | -2.71% | 5.260 | 5.550 | 18440 | 986 | 2.66% |
| 2024-07-31 | 5.670 | 5.530 | -0.090 | -1.60% | 5.500 | 5.700 | 26204 | 1460 | 3.77% |
| 2024-07-30 | 5.360 | 5.620 | 0.220 | 4.07% | 5.340 | 5.760 | 22453 | 1255 | 3.23% |
| 2024-07-29 | 5.400 | 5.400 | -0.050 | -0.92% | 5.310 | 5.530 | 17741 | 961 | 2.55% |
| 2024-07-26 | 5.320 | 5.450 | 0.120 | 2.25% | 5.070 | 5.450 | 27740 | 1466 | 3.99% |
| 2024-07-25 | 5.420 | 5.330 | -0.130 | -2.38% | 5.290 | 5.480 | 19598 | 1053 | 2.82% |
| 2024-07-24 | 5.620 | 5.460 | -0.150 | -2.67% | 5.310 | 5.630 | 15909 | 863 | 2.29% |
| 2024-07-23 | 5.880 | 5.610 | -0.280 | -4.75% | 5.600 | 5.880 | 17005 | 966 | 2.45% |
| 2024-07-22 | 6.200 | 5.890 | -0.240 | -3.92% | 5.860 | 6.200 | 14917 | 885 | 2.15% |
| 2024-07-19 | 6.130 | 6.130 | 0.000 | 0.00% | 5.780 | 6.190 | 31114 | 1862 | 4.48% |
| 2024-07-18 | 6.770 | 6.130 | -0.750 | -10.90% | 6.100 | 6.770 | 32699 | 2050 | 4.71% |
| 2024-07-17 | 6.630 | 6.880 | 0.060 | 0.88% | 6.410 | 6.980 | 54935 | 3698 | 7.91% |
| 2024-07-16 | 7.270 | 6.820 | -0.460 | -6.32% | 6.380 | 7.270 | 42329 | 2835 | 6.10% |
| 2024-07-15 | 7.270 | 7.280 | -0.030 | -0.41% | 7.070 | 7.450 | 59357 | 4342 | 8.55% |
| 2024-07-12 | 7.210 | 7.310 | 0.030 | 0.41% | 7.080 | 7.360 | 4806 | 348 | 0.69% |
| 2024-07-11 | 7.150 | 7.280 | 0.150 | 2.10% | 7.000 | 7.300 | 10736 | 770 | 1.55% |
| 2024-07-10 | 6.880 | 7.130 | 0.250 | 3.63% | 6.680 | 7.200 | 8950 | 623 | 1.29% |
| 2024-07-09 | 6.830 | 6.880 | 0.020 | 0.29% | 6.610 | 6.900 | 3821 | 259 | 0.55% |
| 2024-07-08 | 6.860 | 6.860 | -0.040 | -0.58% | 6.650 | 6.880 | 2514 | 171 | 0.36% |
| 2024-07-05 | 6.800 | 6.900 | 0.040 | 0.58% | 6.650 | 6.900 | 1980 | 134 | 0.29% |
| 2024-07-04 | 6.870 | 6.860 | -0.020 | -0.29% | 6.760 | 6.920 | 1964 | 134 | 0.28% |
| 2024-07-03 | 6.920 | 6.880 | -0.020 | -0.29% | 6.780 | 7.020 | 4324 | 297 | 0.62% |
| 2024-07-02 | 6.740 | 6.900 | 0.100 | 1.47% | 6.610 | 6.940 | 6800 | 465 | 0.98% |
| 2024-07-01 | 6.750 | 6.800 | -0.010 | -0.15% | 6.660 | 6.810 | 1928 | 129 | 0.28% |
| 2024-06-28 | 6.770 | 6.810 | 0.020 | 0.29% | 6.670 | 6.850 | 1410 | 95 | 0.20% |
| 2024-06-27 | 6.740 | 6.790 | 0.030 | 0.44% | 6.650 | 6.850 | 1854 | 124 | 0.27% |
| 2024-06-26 | 6.700 | 6.760 | 0.000 | 0.00% | 6.640 | 6.780 | 1135 | 76 | 0.16% |
| 2024-06-25 | 6.770 | 6.760 | 0.020 | 0.30% | 6.560 | 6.790 | 2293 | 153 | 0.33% |
| 2024-06-24 | 6.660 | 6.740 | 0.010 | 0.15% | 6.560 | 6.760 | 1986 | 133 | 0.29% |
| 2024-06-21 | 6.490 | 6.730 | 0.200 | 3.06% | 6.440 | 6.740 | 5910 | 391 | 0.85% |
| 2024-06-20 | 6.470 | 6.530 | 0.120 | 1.87% | 6.250 | 6.550 | 6695 | 430 | 0.96% |
| 2024-06-19 | 6.260 | 6.410 | 0.110 | 1.75% | 6.140 | 6.410 | 5834 | 368 | 0.84% |
| 2024-06-18 | 6.120 | 6.300 | 0.120 | 1.94% | 6.030 | 6.330 | 8481 | 528 | 1.22% |
| 2024-06-17 | 6.160 | 6.180 | 0.050 | 0.82% | 5.950 | 6.180 | 1571 | 95 | 0.23% |
| 2024-06-14 | 6.020 | 6.130 | 0.150 | 2.51% | 5.830 | 6.130 | 6557 | 392 | 0.94% |
| 2024-06-13 | 6.160 | 5.980 | 0.000 | 0.00% | 5.840 | 6.160 | 2718 | 162 | 0.39% |
| 2024-06-12 | 6.450 | 5.980 | -0.450 | -7.00% | 5.980 | 6.450 | 2298 | 142 | 0.44% |