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 | 4.96 | 4.96 | -0.02 | -0.40% | 4.93 | 5.04 | 131002 | 6508 | 0.41% |
| 2024-11-20 | 4.93 | 4.98 | 0.02 | 0.40% | 4.90 | 4.98 | 150750 | 7467 | 0.48% |
| 2024-11-19 | 4.90 | 4.96 | 0.11 | 2.27% | 4.82 | 4.96 | 176466 | 8653 | 0.56% |
| 2024-11-18 | 4.79 | 4.85 | 0.12 | 2.54% | 4.79 | 4.96 | 205837 | 10084 | 0.65% |
| 2024-11-15 | 4.74 | 4.73 | -0.06 | -1.25% | 4.73 | 4.84 | 126287 | 6043 | 0.40% |
| 2024-11-14 | 4.89 | 4.79 | -0.11 | -2.24% | 4.75 | 4.91 | 126640 | 6108 | 0.40% |
| 2024-11-13 | 4.90 | 4.90 | -0.01 | -0.20% | 4.84 | 4.96 | 149734 | 7328 | 0.47% |
| 2024-11-12 | 4.95 | 4.91 | -0.01 | -0.20% | 4.88 | 5.00 | 209247 | 10334 | 0.66% |
| 2024-11-11 | 4.92 | 4.92 | 0.00 | 0.00% | 4.86 | 4.97 | 173484 | 8508 | 0.55% |
| 2024-11-08 | 4.98 | 4.92 | -0.05 | -1.01% | 4.89 | 5.03 | 187790 | 9266 | 0.59% |
| 2024-11-07 | 4.85 | 4.97 | 0.11 | 2.26% | 4.81 | 4.97 | 173941 | 8567 | 0.55% |
| 2024-11-06 | 4.87 | 4.86 | -0.01 | -0.21% | 4.81 | 4.89 | 175017 | 8496 | 0.55% |
| 2024-11-05 | 4.81 | 4.87 | 0.05 | 1.04% | 4.79 | 4.88 | 150008 | 7273 | 0.47% |
| 2024-11-04 | 4.72 | 4.82 | 0.05 | 1.05% | 4.72 | 4.83 | 135452 | 6491 | 0.43% |
| 2024-11-01 | 4.83 | 4.77 | -0.06 | -1.24% | 4.72 | 4.84 | 156941 | 7504 | 0.50% |
| 2024-10-31 | 4.73 | 4.83 | 0.07 | 1.47% | 4.73 | 4.84 | 157146 | 7549 | 0.50% |
| 2024-10-30 | 4.70 | 4.76 | 0.04 | 0.85% | 4.70 | 4.78 | 140154 | 6637 | 0.44% |
| 2024-10-29 | 4.84 | 4.72 | -0.09 | -1.87% | 4.69 | 4.85 | 167916 | 7964 | 0.53% |
| 2024-10-28 | 4.64 | 4.81 | 0.17 | 3.66% | 4.61 | 4.81 | 228157 | 10792 | 0.72% |
| 2024-10-25 | 4.58 | 4.64 | 0.07 | 1.53% | 4.53 | 4.64 | 103807 | 4778 | 0.33% |
| 2024-10-24 | 4.57 | 4.57 | -0.01 | -0.22% | 4.54 | 4.61 | 84116 | 3841 | 0.27% |
| 2024-10-23 | 4.58 | 4.58 | 0.00 | 0.00% | 4.54 | 4.64 | 159981 | 7333 | 0.51% |
| 2024-10-22 | 4.48 | 4.58 | 0.11 | 2.46% | 4.46 | 4.58 | 156463 | 7077 | 0.49% |
| 2024-10-21 | 4.54 | 4.47 | -0.02 | -0.45% | 4.45 | 4.56 | 146172 | 6568 | 0.46% |
| 2024-10-18 | 4.42 | 4.49 | 0.08 | 1.81% | 4.35 | 4.58 | 222177 | 9894 | 0.70% |
| 2024-10-17 | 4.55 | 4.41 | -0.12 | -2.65% | 4.41 | 4.57 | 131464 | 5881 | 0.42% |
| 2024-10-16 | 4.47 | 4.53 | 0.04 | 0.89% | 4.45 | 4.57 | 139772 | 6323 | 0.44% |
| 2024-10-15 | 4.62 | 4.49 | -0.14 | -3.02% | 4.49 | 4.62 | 161459 | 7355 | 0.51% |
| 2024-10-14 | 4.53 | 4.63 | 0.14 | 3.12% | 4.47 | 4.64 | 227787 | 10390 | 0.72% |
| 2024-10-11 | 4.62 | 4.49 | -0.13 | -2.81% | 4.43 | 4.63 | 185746 | 8399 | 0.59% |
| 2024-10-10 | 4.64 | 4.62 | 0.07 | 1.54% | 4.52 | 4.72 | 244655 | 11343 | 0.77% |
| 2024-10-09 | 4.80 | 4.55 | -0.31 | -6.38% | 4.51 | 4.81 | 348584 | 16223 | 1.10% |
| 2024-10-08 | 5.13 | 4.86 | 0.18 | 3.85% | 4.63 | 5.13 | 460078 | 22507 | 1.45% |
| 2024-09-30 | 4.46 | 4.68 | 0.34 | 7.83% | 4.44 | 4.73 | 391887 | 17994 | 1.24% |
| 2024-09-27 | 4.28 | 4.34 | 0.12 | 2.84% | 4.25 | 4.39 | 214224 | 9239 | 0.68% |
| 2024-09-26 | 4.04 | 4.22 | 0.15 | 3.69% | 4.04 | 4.22 | 139635 | 5783 | 0.44% |
| 2024-09-25 | 4.05 | 4.07 | 0.07 | 1.75% | 4.03 | 4.14 | 164595 | 6740 | 0.52% |
| 2024-09-24 | 3.87 | 4.00 | 0.14 | 3.63% | 3.85 | 4.00 | 147886 | 5837 | 0.47% |
| 2024-09-23 | 3.81 | 3.86 | 0.05 | 1.31% | 3.79 | 3.86 | 72918 | 2794 | 0.23% |
| 2024-09-20 | 3.88 | 3.81 | -0.03 | -0.78% | 3.79 | 3.88 | 81417 | 3107 | 0.26% |
| 2024-09-19 | 3.76 | 3.84 | 0.08 | 2.13% | 3.75 | 3.86 | 99969 | 3819 | 0.32% |
| 2024-09-18 | 3.78 | 3.76 | -0.02 | -0.53% | 3.71 | 3.79 | 94010 | 3522 | 0.30% |
| 2024-09-13 | 3.81 | 3.78 | -0.03 | -0.79% | 3.77 | 3.82 | 84388 | 3198 | 0.27% |
| 2024-09-12 | 3.79 | 3.81 | 0.04 | 1.06% | 3.78 | 3.84 | 79300 | 3023 | 0.25% |
| 2024-09-11 | 3.80 | 3.77 | -0.05 | -1.31% | 3.76 | 3.82 | 56427 | 2136 | 0.18% |
| 2024-09-10 | 3.83 | 3.82 | 0.01 | 0.26% | 3.74 | 3.84 | 92637 | 3505 | 0.29% |
| 2024-09-09 | 3.87 | 3.81 | -0.04 | -1.04% | 3.80 | 3.88 | 72946 | 2791 | 0.23% |
| 2024-09-06 | 3.89 | 3.85 | -0.02 | -0.52% | 3.84 | 3.94 | 125831 | 4894 | 0.40% |
| 2024-09-05 | 3.81 | 3.87 | 0.07 | 1.84% | 3.81 | 3.88 | 95555 | 3676 | 0.30% |
| 2024-09-04 | 3.80 | 3.80 | -0.04 | -1.04% | 3.79 | 3.85 | 95337 | 3639 | 0.30% |
| 2024-09-03 | 3.92 | 3.84 | -0.08 | -2.04% | 3.82 | 3.94 | 183425 | 7098 | 0.58% |
| 2024-09-02 | 4.04 | 3.92 | -0.12 | -2.97% | 3.91 | 4.04 | 174267 | 6918 | 0.55% |
| 2024-08-30 | 4.04 | 4.04 | 0.01 | 0.25% | 3.94 | 4.09 | 171238 | 6907 | 0.54% |
| 2024-08-29 | 4.02 | 4.03 | -0.01 | -0.25% | 3.99 | 4.06 | 96340 | 3879 | 0.30% |
| 2024-08-28 | 4.06 | 4.04 | -0.02 | -0.49% | 4.00 | 4.10 | 79205 | 3209 | 0.25% |
| 2024-08-27 | 4.10 | 4.06 | -0.05 | -1.22% | 4.04 | 4.12 | 73138 | 2976 | 0.23% |
| 2024-08-26 | 4.11 | 4.11 | -0.01 | -0.24% | 4.09 | 4.14 | 75089 | 3090 | 0.24% |
| 2024-08-23 | 4.13 | 4.12 | 0.00 | 0.00% | 4.10 | 4.16 | 89905 | 3708 | 0.28% |
| 2024-08-22 | 4.15 | 4.12 | -0.05 | -1.20% | 4.12 | 4.18 | 84598 | 3505 | 0.27% |
| 2024-08-21 | 4.20 | 4.17 | -0.04 | -0.95% | 4.13 | 4.21 | 78619 | 3271 | 0.25% |
| 2024-08-20 | 4.26 | 4.21 | -0.05 | -1.17% | 4.18 | 4.26 | 89312 | 3760 | 0.28% |
| 2024-08-19 | 4.25 | 4.26 | -0.01 | -0.23% | 4.21 | 4.28 | 83986 | 3564 | 0.27% |
| 2024-08-16 | 4.33 | 4.27 | -0.05 | -1.16% | 4.22 | 4.33 | 99454 | 4245 | 0.31% |
| 2024-08-15 | 4.26 | 4.32 | 0.02 | 0.47% | 4.25 | 4.35 | 100238 | 4324 | 0.32% |
| 2024-08-14 | 4.32 | 4.30 | -0.02 | -0.46% | 4.29 | 4.36 | 96688 | 4177 | 0.31% |