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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 4.77 | 4.76 | -0.02 | -0.42% | 4.73 | 4.82 | 225065 | 10714 | 0.88% |
| 2024-11-20 | 4.71 | 4.78 | 0.05 | 1.06% | 4.69 | 4.78 | 207198 | 9816 | 0.81% |
| 2024-11-19 | 4.74 | 4.73 | 0.01 | 0.21% | 4.65 | 4.75 | 184763 | 8679 | 0.72% |
| 2024-11-18 | 4.69 | 4.72 | 0.05 | 1.07% | 4.69 | 4.80 | 312528 | 14836 | 1.22% |
| 2024-11-15 | 4.78 | 4.67 | -0.13 | -2.71% | 4.66 | 4.80 | 298142 | 14124 | 1.17% |
| 2024-11-14 | 4.85 | 4.80 | -0.05 | -1.03% | 4.78 | 4.89 | 377750 | 18252 | 1.48% |
| 2024-11-13 | 4.85 | 4.85 | -0.03 | -0.61% | 4.80 | 4.90 | 231960 | 11234 | 0.91% |
| 2024-11-12 | 4.93 | 4.88 | -0.04 | -0.81% | 4.84 | 4.95 | 361890 | 17744 | 1.42% |
| 2024-11-11 | 4.87 | 4.92 | 0.04 | 0.82% | 4.83 | 4.94 | 287924 | 14062 | 1.13% |
| 2024-11-08 | 4.95 | 4.88 | -0.03 | -0.61% | 4.84 | 4.97 | 352688 | 17277 | 1.38% |
| 2024-11-07 | 4.78 | 4.91 | 0.12 | 2.51% | 4.76 | 4.92 | 398491 | 19406 | 1.56% |
| 2024-11-06 | 4.83 | 4.79 | -0.03 | -0.62% | 4.77 | 4.83 | 300493 | 14415 | 1.18% |
| 2024-11-05 | 4.75 | 4.82 | 0.07 | 1.47% | 4.73 | 4.83 | 304868 | 14627 | 1.19% |
| 2024-11-04 | 4.79 | 4.75 | -0.03 | -0.63% | 4.69 | 4.79 | 335064 | 15880 | 1.31% |
| 2024-11-01 | 4.88 | 4.78 | -0.13 | -2.65% | 4.73 | 4.88 | 490920 | 23558 | 1.92% |
| 2024-10-31 | 4.80 | 4.91 | 0.21 | 4.47% | 4.80 | 5.07 | 822909 | 40749 | 3.22% |
| 2024-10-30 | 4.72 | 4.70 | -0.02 | -0.42% | 4.66 | 4.76 | 190238 | 8946 | 0.74% |
| 2024-10-29 | 4.86 | 4.72 | -0.14 | -2.88% | 4.70 | 4.88 | 329532 | 15718 | 1.29% |
| 2024-10-28 | 4.77 | 4.86 | 0.09 | 1.89% | 4.74 | 4.86 | 341884 | 16474 | 1.34% |
| 2024-10-25 | 4.69 | 4.77 | 0.06 | 1.27% | 4.69 | 4.77 | 231160 | 10937 | 0.91% |
| 2024-10-24 | 4.76 | 4.71 | -0.07 | -1.46% | 4.68 | 4.76 | 186028 | 8761 | 0.73% |
| 2024-10-23 | 4.72 | 4.78 | 0.07 | 1.49% | 4.71 | 4.81 | 332476 | 15837 | 1.30% |
| 2024-10-22 | 4.65 | 4.71 | 0.08 | 1.73% | 4.63 | 4.72 | 290724 | 13627 | 1.14% |
| 2024-10-21 | 4.69 | 4.63 | -0.04 | -0.86% | 4.61 | 4.70 | 235728 | 10946 | 0.92% |
| 2024-10-18 | 4.59 | 4.67 | 0.09 | 1.97% | 4.53 | 4.74 | 315029 | 14576 | 1.23% |
| 2024-10-17 | 4.66 | 4.58 | -0.08 | -1.72% | 4.58 | 4.70 | 213446 | 9886 | 0.84% |
| 2024-10-16 | 4.59 | 4.66 | 0.06 | 1.30% | 4.55 | 4.68 | 229264 | 10625 | 0.90% |
| 2024-10-15 | 4.71 | 4.60 | -0.12 | -2.54% | 4.60 | 4.72 | 234315 | 10901 | 0.92% |
| 2024-10-14 | 4.69 | 4.72 | 0.05 | 1.07% | 4.62 | 4.74 | 272238 | 12755 | 1.07% |
| 2024-10-11 | 4.86 | 4.67 | -0.17 | -3.51% | 4.63 | 4.86 | 302099 | 14300 | 1.18% |
| 2024-10-10 | 4.82 | 4.84 | 0.03 | 0.62% | 4.77 | 4.94 | 406078 | 19805 | 1.59% |
| 2024-10-09 | 5.04 | 4.81 | -0.32 | -6.24% | 4.80 | 5.04 | 611642 | 30163 | 2.39% |
| 2024-10-08 | 5.51 | 5.13 | 0.08 | 1.58% | 4.94 | 5.56 | 989690 | 51609 | 3.88% |
| 2024-09-30 | 4.82 | 5.05 | 0.34 | 7.22% | 4.76 | 5.10 | 740999 | 36641 | 2.90% |
| 2024-09-27 | 4.61 | 4.71 | 0.14 | 3.06% | 4.59 | 4.75 | 412014 | 19222 | 1.61% |
| 2024-09-26 | 4.45 | 4.57 | 0.12 | 2.70% | 4.41 | 4.57 | 245025 | 11043 | 0.96% |
| 2024-09-25 | 4.45 | 4.45 | 0.02 | 0.45% | 4.44 | 4.56 | 275764 | 12405 | 1.08% |
| 2024-09-24 | 4.35 | 4.43 | 0.11 | 2.55% | 4.32 | 4.43 | 221530 | 9720 | 0.87% |
| 2024-09-23 | 4.25 | 4.32 | 0.06 | 1.41% | 4.24 | 4.34 | 132489 | 5708 | 0.52% |
| 2024-09-20 | 4.30 | 4.26 | -0.03 | -0.70% | 4.23 | 4.30 | 86723 | 3696 | 0.34% |
| 2024-09-19 | 4.19 | 4.29 | 0.12 | 2.88% | 4.18 | 4.30 | 164064 | 6980 | 0.64% |
| 2024-09-18 | 4.19 | 4.17 | 0.01 | 0.24% | 4.10 | 4.19 | 88740 | 3677 | 0.35% |
| 2024-09-13 | 4.17 | 4.16 | -0.01 | -0.24% | 4.15 | 4.20 | 85451 | 3568 | 0.33% |
| 2024-09-12 | 4.13 | 4.17 | 0.01 | 0.24% | 4.13 | 4.23 | 81180 | 3397 | 0.32% |
| 2024-09-11 | 4.21 | 4.16 | -0.05 | -1.19% | 4.14 | 4.21 | 71410 | 2972 | 0.28% |
| 2024-09-10 | 4.20 | 4.21 | -0.01 | -0.24% | 4.13 | 4.25 | 115789 | 4836 | 0.45% |
| 2024-09-09 | 4.24 | 4.22 | -0.04 | -0.94% | 4.19 | 4.24 | 80323 | 3382 | 0.31% |
| 2024-09-06 | 4.32 | 4.26 | -0.04 | -0.93% | 4.25 | 4.32 | 71927 | 3081 | 0.28% |
| 2024-09-05 | 4.33 | 4.30 | -0.05 | -1.15% | 4.28 | 4.37 | 103211 | 4453 | 0.40% |
| 2024-09-04 | 4.32 | 4.35 | 0.02 | 0.46% | 4.30 | 4.36 | 100836 | 4376 | 0.39% |
| 2024-09-03 | 4.34 | 4.33 | 0.00 | 0.00% | 4.31 | 4.41 | 141517 | 6164 | 0.55% |
| 2024-09-02 | 4.31 | 4.33 | 0.04 | 0.93% | 4.31 | 4.39 | 239134 | 10405 | 0.94% |
| 2024-08-30 | 4.25 | 4.29 | 0.04 | 0.94% | 4.24 | 4.34 | 158748 | 6828 | 0.62% |
| 2024-08-29 | 4.19 | 4.25 | 0.06 | 1.43% | 4.17 | 4.27 | 116876 | 4950 | 0.46% |
| 2024-08-28 | 4.18 | 4.19 | 0.01 | 0.24% | 4.16 | 4.22 | 96117 | 4032 | 0.38% |
| 2024-08-27 | 4.20 | 4.18 | -0.04 | -0.95% | 4.17 | 4.26 | 125120 | 5266 | 0.49% |
| 2024-08-26 | 4.14 | 4.22 | 0.06 | 1.44% | 4.13 | 4.22 | 126956 | 5313 | 0.50% |
| 2024-08-23 | 4.20 | 4.16 | -0.04 | -0.95% | 4.15 | 4.24 | 146685 | 6126 | 0.57% |
| 2024-08-22 | 4.28 | 4.20 | -0.09 | -2.10% | 4.20 | 4.31 | 153903 | 6526 | 0.60% |
| 2024-08-21 | 4.31 | 4.29 | -0.03 | -0.69% | 4.27 | 4.33 | 104120 | 4472 | 0.41% |
| 2024-08-20 | 4.39 | 4.32 | -0.08 | -1.82% | 4.31 | 4.42 | 145070 | 6292 | 0.57% |
| 2024-08-19 | 4.38 | 4.40 | -0.01 | -0.23% | 4.38 | 4.44 | 98579 | 4352 | 0.39% |
| 2024-08-16 | 4.47 | 4.41 | -0.05 | -1.12% | 4.40 | 4.49 | 145228 | 6430 | 0.57% |
| 2024-08-15 | 4.43 | 4.46 | 0.03 | 0.68% | 4.41 | 4.49 | 121825 | 5431 | 0.48% |
| 2024-08-14 | 4.42 | 4.43 | -0.01 | -0.23% | 4.42 | 4.47 | 116383 | 5176 | 0.46% |
| 2024-08-13 | 4.46 | 4.44 | -0.02 | -0.45% | 4.40 | 4.47 | 181947 | 8058 | 0.71% |