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 | 4.93 | 4.92 | -0.04 | -0.81% | 4.88 | 4.98 | 109889 | 5405 | 0.75% |
| 2024-11-20 | 4.94 | 4.96 | 0.01 | 0.20% | 4.92 | 4.98 | 121927 | 6043 | 0.83% |
| 2024-11-19 | 4.88 | 4.95 | 0.09 | 1.85% | 4.84 | 4.95 | 141353 | 6923 | 0.96% |
| 2024-11-18 | 4.82 | 4.86 | 0.05 | 1.04% | 4.80 | 4.91 | 151222 | 7346 | 1.03% |
| 2024-11-15 | 4.85 | 4.81 | -0.05 | -1.03% | 4.80 | 4.93 | 131107 | 6388 | 0.89% |
| 2024-11-14 | 4.92 | 4.86 | -0.06 | -1.22% | 4.84 | 4.95 | 113097 | 5534 | 0.77% |
| 2024-11-13 | 4.93 | 4.92 | -0.01 | -0.20% | 4.86 | 4.98 | 105414 | 5178 | 0.72% |
| 2024-11-12 | 4.95 | 4.93 | -0.03 | -0.60% | 4.89 | 5.03 | 183154 | 9110 | 1.25% |
| 2024-11-11 | 4.92 | 4.96 | 0.04 | 0.81% | 4.90 | 4.99 | 127508 | 6298 | 0.87% |
| 2024-11-08 | 5.02 | 4.92 | -0.10 | -1.99% | 4.90 | 5.07 | 203609 | 10097 | 1.39% |
| 2024-11-07 | 4.86 | 5.02 | 0.17 | 3.51% | 4.83 | 5.03 | 239020 | 11879 | 1.63% |
| 2024-11-06 | 4.81 | 4.85 | 0.04 | 0.83% | 4.78 | 4.86 | 172993 | 8353 | 1.18% |
| 2024-11-05 | 4.72 | 4.81 | 0.08 | 1.69% | 4.72 | 4.82 | 148310 | 7089 | 1.01% |
| 2024-11-04 | 4.72 | 4.73 | 0.03 | 0.64% | 4.67 | 4.74 | 105890 | 4982 | 0.72% |
| 2024-11-01 | 4.80 | 4.70 | -0.09 | -1.88% | 4.63 | 4.83 | 151513 | 7153 | 1.03% |
| 2024-10-31 | 4.72 | 4.79 | 0.09 | 1.91% | 4.70 | 4.80 | 158833 | 7561 | 1.08% |
| 2024-10-30 | 4.71 | 4.70 | -0.02 | -0.42% | 4.64 | 4.76 | 132626 | 6232 | 0.90% |
| 2024-10-29 | 4.85 | 4.72 | -0.13 | -2.68% | 4.69 | 4.85 | 162227 | 7733 | 1.11% |
| 2024-10-28 | 4.71 | 4.85 | 0.15 | 3.19% | 4.69 | 4.85 | 181269 | 8703 | 1.24% |
| 2024-10-25 | 4.68 | 4.70 | 0.00 | 0.00% | 4.66 | 4.74 | 157951 | 7432 | 1.08% |
| 2024-10-24 | 4.68 | 4.70 | -0.01 | -0.21% | 4.65 | 4.73 | 86149 | 4037 | 0.59% |
| 2024-10-23 | 4.72 | 4.71 | 0.00 | 0.00% | 4.67 | 4.74 | 131225 | 6175 | 0.89% |
| 2024-10-22 | 4.60 | 4.71 | 0.11 | 2.39% | 4.58 | 4.71 | 160630 | 7480 | 1.09% |
| 2024-10-21 | 4.60 | 4.60 | 0.00 | 0.00% | 4.56 | 4.63 | 153022 | 7022 | 1.04% |
| 2024-10-18 | 4.55 | 4.60 | 0.00 | 0.00% | 4.51 | 4.67 | 188850 | 8666 | 1.29% |
| 2024-10-17 | 4.64 | 4.60 | -0.06 | -1.29% | 4.58 | 4.70 | 135378 | 6284 | 0.92% |
| 2024-10-16 | 4.55 | 4.66 | 0.07 | 1.53% | 4.52 | 4.80 | 179010 | 8374 | 1.22% |
| 2024-10-15 | 4.68 | 4.59 | -0.10 | -2.13% | 4.58 | 4.69 | 133234 | 6180 | 0.91% |
| 2024-10-14 | 4.49 | 4.69 | 0.20 | 4.45% | 4.49 | 4.70 | 198061 | 9147 | 1.35% |
| 2024-10-11 | 4.60 | 4.49 | -0.14 | -3.02% | 4.47 | 4.62 | 159367 | 7221 | 1.09% |
| 2024-10-10 | 4.52 | 4.63 | 0.11 | 2.43% | 4.49 | 4.72 | 272711 | 12588 | 1.86% |
| 2024-10-09 | 4.87 | 4.52 | -0.50 | -9.96% | 4.52 | 4.87 | 361329 | 16801 | 2.46% |
| 2024-10-08 | 5.30 | 5.02 | 0.18 | 3.72% | 4.78 | 5.30 | 556182 | 27954 | 3.79% |
| 2024-09-30 | 4.62 | 4.84 | 0.36 | 8.04% | 4.04 | 4.91 | 558153 | 26119 | 3.80% |
| 2024-09-27 | 4.38 | 4.48 | 0.15 | 3.46% | 4.33 | 4.51 | 329319 | 14534 | 2.24% |
| 2024-09-26 | 4.21 | 4.33 | 0.12 | 2.85% | 4.17 | 4.34 | 237639 | 10157 | 1.62% |
| 2024-09-25 | 4.20 | 4.21 | 0.03 | 0.72% | 4.20 | 4.31 | 269847 | 11460 | 1.84% |
| 2024-09-24 | 4.06 | 4.18 | 0.13 | 3.21% | 4.06 | 4.19 | 205817 | 8506 | 1.40% |
| 2024-09-23 | 4.03 | 4.05 | -0.01 | -0.25% | 4.02 | 4.08 | 88217 | 3577 | 0.60% |
| 2024-09-20 | 4.08 | 4.06 | -0.02 | -0.49% | 4.03 | 4.08 | 103719 | 4198 | 0.71% |
| 2024-09-19 | 4.03 | 4.08 | 0.06 | 1.49% | 4.00 | 4.10 | 170961 | 6954 | 1.17% |
| 2024-09-18 | 4.09 | 4.02 | -0.07 | -1.71% | 3.97 | 4.10 | 144334 | 5801 | 0.98% |
| 2024-09-13 | 4.08 | 4.09 | 0.00 | 0.00% | 4.05 | 4.10 | 145413 | 5928 | 0.99% |
| 2024-09-12 | 4.14 | 4.09 | -0.05 | -1.21% | 4.09 | 4.17 | 137736 | 5679 | 0.94% |
| 2024-09-11 | 4.16 | 4.14 | -0.06 | -1.43% | 4.12 | 4.18 | 136678 | 5661 | 0.93% |
| 2024-09-10 | 4.31 | 4.20 | -0.07 | -1.64% | 4.15 | 4.31 | 243273 | 10217 | 1.66% |
| 2024-09-09 | 4.18 | 4.27 | 0.09 | 2.15% | 4.11 | 4.31 | 343306 | 14526 | 2.34% |
| 2024-09-06 | 4.20 | 4.18 | -0.03 | -0.71% | 4.17 | 4.29 | 238159 | 10070 | 1.62% |
| 2024-09-05 | 4.16 | 4.21 | 0.04 | 0.96% | 4.16 | 4.22 | 171715 | 7206 | 1.17% |
| 2024-09-04 | 4.20 | 4.17 | -0.06 | -1.42% | 4.15 | 4.21 | 218518 | 9127 | 1.49% |
| 2024-09-03 | 4.21 | 4.23 | -0.02 | -0.47% | 4.20 | 4.29 | 268618 | 11367 | 1.83% |
| 2024-09-02 | 4.31 | 4.25 | -0.10 | -2.30% | 4.24 | 4.41 | 346365 | 14962 | 2.36% |
| 2024-08-30 | 4.30 | 4.35 | 0.05 | 1.16% | 4.27 | 4.41 | 518792 | 22571 | 3.54% |
| 2024-08-29 | 4.36 | 4.30 | -0.09 | -2.05% | 4.22 | 4.37 | 516499 | 22125 | 3.52% |
| 2024-08-28 | 4.60 | 4.39 | -0.38 | -7.97% | 4.38 | 4.66 | 696520 | 31202 | 4.75% |
| 2024-08-27 | 4.78 | 4.77 | -0.53 | -10.00% | 4.77 | 4.93 | 704143 | 33675 | 4.80% |
| 2024-08-26 | 6.06 | 5.30 | -0.59 | -10.02% | 5.30 | 6.19 | 1140216 | 63068 | 18.69% |
| 2024-08-23 | 5.67 | 5.89 | 0.54 | 10.09% | 5.43 | 5.89 | 1097144 | 63727 | 17.98% |
| 2024-08-22 | 4.71 | 5.35 | 0.49 | 10.08% | 4.58 | 5.35 | 647787 | 32701 | 10.62% |
| 2024-08-21 | 4.99 | 4.86 | 0.32 | 7.05% | 4.65 | 4.99 | 762778 | 37335 | 12.50% |
| 2024-08-20 | 4.14 | 4.54 | 0.41 | 9.93% | 4.12 | 4.54 | 226559 | 9970 | 3.71% |
| 2024-08-19 | 4.12 | 4.13 | 0.04 | 0.98% | 4.08 | 4.15 | 23592 | 973 | 0.39% |
| 2024-08-16 | 4.12 | 4.09 | -0.02 | -0.49% | 4.08 | 4.14 | 23670 | 974 | 0.39% |
| 2024-08-15 | 4.09 | 4.11 | 0.02 | 0.49% | 4.06 | 4.13 | 15533 | 637 | 0.25% |
| 2024-08-14 | 4.12 | 4.09 | -0.03 | -0.73% | 4.09 | 4.13 | 13398 | 550 | 0.22% |