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 | 4.75 | 4.73 | -0.03 | -0.63% | 4.68 | 4.77 | 171099 | 8061 | 0.91% |
| 2024-11-20 | 4.69 | 4.76 | 0.05 | 1.06% | 4.67 | 4.76 | 217839 | 10290 | 1.16% |
| 2024-11-19 | 4.65 | 4.71 | 0.08 | 1.73% | 4.63 | 4.72 | 186352 | 8710 | 0.99% |
| 2024-11-18 | 4.60 | 4.63 | 0.06 | 1.31% | 4.59 | 4.74 | 268141 | 12548 | 1.42% |
| 2024-11-15 | 4.65 | 4.57 | -0.09 | -1.93% | 4.56 | 4.69 | 230893 | 10690 | 1.23% |
| 2024-11-14 | 4.77 | 4.66 | -0.11 | -2.31% | 4.65 | 4.78 | 194951 | 9171 | 1.04% |
| 2024-11-13 | 4.80 | 4.77 | -0.06 | -1.24% | 4.73 | 4.86 | 194032 | 9270 | 1.03% |
| 2024-11-12 | 4.82 | 4.83 | 0.02 | 0.42% | 4.78 | 4.90 | 339705 | 16461 | 1.80% |
| 2024-11-11 | 4.83 | 4.81 | -0.01 | -0.21% | 4.75 | 4.85 | 231230 | 11069 | 1.23% |
| 2024-11-08 | 4.84 | 4.82 | 0.00 | 0.00% | 4.76 | 4.87 | 251573 | 12093 | 1.34% |
| 2024-11-07 | 4.68 | 4.82 | 0.11 | 2.34% | 4.68 | 4.84 | 267233 | 12801 | 1.42% |
| 2024-11-06 | 4.73 | 4.71 | -0.01 | -0.21% | 4.66 | 4.74 | 237367 | 11173 | 1.26% |
| 2024-11-05 | 4.65 | 4.72 | 0.04 | 0.85% | 4.63 | 4.74 | 243040 | 11415 | 1.29% |
| 2024-11-04 | 4.59 | 4.68 | 0.10 | 2.18% | 4.58 | 4.68 | 171854 | 7972 | 0.91% |
| 2024-11-01 | 4.61 | 4.58 | -0.03 | -0.65% | 4.55 | 4.65 | 220024 | 10129 | 1.17% |
| 2024-10-31 | 4.60 | 4.61 | -0.01 | -0.22% | 4.58 | 4.66 | 205712 | 9488 | 1.09% |
| 2024-10-30 | 4.61 | 4.62 | 0.00 | 0.00% | 4.56 | 4.68 | 193267 | 8930 | 1.03% |
| 2024-10-29 | 4.75 | 4.62 | -0.10 | -2.12% | 4.60 | 4.79 | 269020 | 12565 | 1.43% |
| 2024-10-28 | 4.66 | 4.72 | 0.06 | 1.29% | 4.63 | 4.72 | 182177 | 8537 | 0.97% |
| 2024-10-25 | 4.55 | 4.66 | 0.11 | 2.42% | 4.54 | 4.67 | 171849 | 7928 | 0.91% |
| 2024-10-24 | 4.52 | 4.55 | 0.01 | 0.22% | 4.51 | 4.58 | 120594 | 5474 | 0.64% |
| 2024-10-23 | 4.50 | 4.54 | 0.05 | 1.11% | 4.47 | 4.55 | 167719 | 7579 | 0.89% |
| 2024-10-22 | 4.41 | 4.49 | 0.08 | 1.81% | 4.41 | 4.49 | 215254 | 9583 | 1.14% |
| 2024-10-21 | 4.45 | 4.41 | -0.04 | -0.90% | 4.40 | 4.53 | 270938 | 12015 | 1.44% |
| 2024-10-18 | 4.36 | 4.45 | 0.10 | 2.30% | 4.32 | 4.50 | 220304 | 9729 | 1.17% |
| 2024-10-17 | 4.50 | 4.35 | -0.10 | -2.25% | 4.34 | 4.50 | 215134 | 9451 | 1.14% |
| 2024-10-16 | 4.40 | 4.45 | 0.03 | 0.68% | 4.39 | 4.50 | 217563 | 9705 | 1.16% |
| 2024-10-15 | 4.52 | 4.42 | -0.10 | -2.21% | 4.42 | 4.53 | 224317 | 10017 | 1.19% |
| 2024-10-14 | 4.49 | 4.52 | 0.03 | 0.67% | 4.42 | 4.55 | 235591 | 10590 | 1.25% |
| 2024-10-11 | 4.58 | 4.49 | -0.09 | -1.97% | 4.41 | 4.63 | 255956 | 11527 | 1.36% |
| 2024-10-10 | 4.65 | 4.58 | 0.02 | 0.44% | 4.55 | 4.73 | 269794 | 12521 | 1.43% |
| 2024-10-09 | 4.90 | 4.56 | -0.39 | -7.88% | 4.55 | 4.91 | 451917 | 21220 | 2.40% |
| 2024-10-08 | 5.22 | 4.95 | 0.20 | 4.21% | 4.76 | 5.23 | 599845 | 29955 | 3.19% |
| 2024-09-30 | 4.55 | 4.75 | 0.32 | 7.22% | 4.53 | 4.79 | 499227 | 23332 | 2.65% |
| 2024-09-27 | 4.38 | 4.43 | 0.10 | 2.31% | 4.36 | 4.48 | 246964 | 10905 | 1.31% |
| 2024-09-26 | 4.21 | 4.33 | 0.09 | 2.12% | 4.20 | 4.34 | 195967 | 8347 | 1.04% |
| 2024-09-25 | 4.20 | 4.24 | 0.06 | 1.44% | 4.20 | 4.30 | 177507 | 7544 | 0.94% |
| 2024-09-24 | 3.99 | 4.18 | 0.22 | 5.56% | 3.96 | 4.18 | 208114 | 8521 | 1.11% |
| 2024-09-23 | 3.99 | 3.96 | -0.03 | -0.75% | 3.95 | 4.00 | 75473 | 2997 | 0.40% |
| 2024-09-20 | 4.02 | 3.99 | -0.03 | -0.75% | 3.95 | 4.04 | 106237 | 4231 | 0.56% |
| 2024-09-19 | 4.04 | 4.02 | -0.01 | -0.25% | 4.00 | 4.09 | 127544 | 5148 | 0.68% |
| 2024-09-18 | 4.05 | 4.03 | 0.01 | 0.25% | 3.95 | 4.05 | 135149 | 5390 | 0.72% |
| 2024-09-13 | 4.02 | 4.02 | 0.00 | 0.00% | 4.00 | 4.11 | 242561 | 9862 | 1.29% |
| 2024-09-12 | 4.04 | 4.02 | -0.03 | -0.74% | 4.00 | 4.14 | 242946 | 9871 | 1.29% |
| 2024-09-11 | 3.97 | 4.05 | 0.06 | 1.50% | 3.95 | 4.07 | 179712 | 7221 | 0.95% |
| 2024-09-10 | 4.05 | 3.99 | -0.05 | -1.24% | 3.92 | 4.08 | 115954 | 4619 | 0.62% |
| 2024-09-09 | 4.04 | 4.04 | 0.00 | 0.00% | 4.02 | 4.12 | 107142 | 4361 | 0.57% |
| 2024-09-06 | 4.09 | 4.04 | -0.06 | -1.46% | 4.02 | 4.11 | 65494 | 2657 | 0.35% |
| 2024-09-05 | 4.06 | 4.10 | 0.03 | 0.74% | 4.06 | 4.11 | 69487 | 2839 | 0.37% |
| 2024-09-04 | 4.07 | 4.07 | -0.02 | -0.49% | 4.06 | 4.12 | 89651 | 3663 | 0.48% |
| 2024-09-03 | 4.11 | 4.09 | -0.02 | -0.49% | 4.08 | 4.15 | 108360 | 4459 | 0.58% |
| 2024-09-02 | 4.10 | 4.11 | 0.00 | 0.00% | 4.09 | 4.19 | 127436 | 5273 | 0.68% |
| 2024-08-30 | 4.14 | 4.11 | -0.03 | -0.72% | 4.11 | 4.20 | 148580 | 6173 | 0.79% |
| 2024-08-29 | 4.19 | 4.14 | -0.03 | -0.72% | 4.13 | 4.19 | 91831 | 3819 | 0.49% |
| 2024-08-28 | 4.14 | 4.17 | 0.01 | 0.24% | 4.12 | 4.23 | 76912 | 3214 | 0.41% |
| 2024-08-27 | 4.15 | 4.16 | 0.00 | 0.00% | 4.14 | 4.20 | 76556 | 3184 | 0.41% |
| 2024-08-26 | 4.13 | 4.16 | 0.03 | 0.73% | 4.09 | 4.18 | 98470 | 4077 | 0.52% |
| 2024-08-23 | 4.12 | 4.13 | -0.01 | -0.24% | 4.10 | 4.16 | 84350 | 3482 | 0.45% |
| 2024-08-22 | 4.16 | 4.14 | -0.03 | -0.72% | 4.12 | 4.19 | 94353 | 3909 | 0.50% |
| 2024-08-21 | 4.21 | 4.17 | -0.07 | -1.65% | 4.15 | 4.23 | 105988 | 4431 | 0.56% |
| 2024-08-20 | 4.26 | 4.24 | -0.03 | -0.70% | 4.19 | 4.26 | 115842 | 4886 | 0.62% |
| 2024-08-19 | 4.23 | 4.27 | 0.02 | 0.47% | 4.23 | 4.29 | 103067 | 4389 | 0.55% |
| 2024-08-16 | 4.23 | 4.25 | 0.03 | 0.71% | 4.20 | 4.26 | 114653 | 4865 | 0.61% |
| 2024-08-15 | 4.16 | 4.22 | 0.07 | 1.69% | 4.15 | 4.23 | 121867 | 5118 | 0.65% |
| 2024-08-14 | 4.20 | 4.15 | -0.04 | -0.95% | 4.14 | 4.20 | 127476 | 5315 | 0.68% |
| 2024-08-13 | 4.16 | 4.19 | 0.03 | 0.72% | 4.13 | 4.20 | 121268 | 5060 | 0.64% |