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 | 4.92 | 4.98 | 0.06 | 1.22% | 4.87 | 5.00 | 94437 | 4674 | 3.92% |
| 2024-11-20 | 4.71 | 4.92 | 0.19 | 4.02% | 4.70 | 4.92 | 113414 | 5474 | 4.71% |
| 2024-11-19 | 4.74 | 4.73 | -0.01 | -0.21% | 4.62 | 4.77 | 107984 | 5048 | 4.48% |
| 2024-11-18 | 4.89 | 4.74 | -0.10 | -2.07% | 4.69 | 4.98 | 115717 | 5544 | 4.80% |
| 2024-11-15 | 4.95 | 4.84 | -0.13 | -2.62% | 4.83 | 5.02 | 114269 | 5652 | 4.74% |
| 2024-11-14 | 5.18 | 4.97 | -0.10 | -1.97% | 4.97 | 5.25 | 139166 | 7046 | 5.78% |
| 2024-11-13 | 5.00 | 5.07 | 0.02 | 0.40% | 4.90 | 5.10 | 126669 | 6355 | 5.26% |
| 2024-11-12 | 5.06 | 5.05 | -0.01 | -0.20% | 4.99 | 5.26 | 153463 | 7856 | 6.37% |
| 2024-11-11 | 5.03 | 5.06 | 0.08 | 1.61% | 4.90 | 5.07 | 133402 | 6661 | 5.54% |
| 2024-11-08 | 5.13 | 4.98 | -0.16 | -3.11% | 4.94 | 5.20 | 165450 | 8294 | 6.87% |
| 2024-11-07 | 4.94 | 5.14 | 0.06 | 1.18% | 4.94 | 5.19 | 213807 | 10904 | 8.88% |
| 2024-11-06 | 4.86 | 5.08 | 0.22 | 4.53% | 4.83 | 5.22 | 287354 | 14523 | 11.93% |
| 2024-11-05 | 4.77 | 4.86 | 0.11 | 2.32% | 4.77 | 4.89 | 105409 | 5100 | 4.38% |
| 2024-11-04 | 4.69 | 4.75 | 0.02 | 0.42% | 4.54 | 4.76 | 103955 | 4854 | 4.32% |
| 2024-11-01 | 4.88 | 4.73 | -0.12 | -2.47% | 4.67 | 5.05 | 171473 | 8239 | 7.12% |
| 2024-10-31 | 4.69 | 4.85 | 0.15 | 3.19% | 4.65 | 4.90 | 99639 | 4798 | 4.14% |
| 2024-10-30 | 4.70 | 4.70 | -0.02 | -0.42% | 4.62 | 4.80 | 90938 | 4281 | 3.77% |
| 2024-10-29 | 4.95 | 4.72 | -0.19 | -3.87% | 4.70 | 4.98 | 117871 | 5688 | 4.89% |
| 2024-10-28 | 4.78 | 4.91 | 0.13 | 2.72% | 4.72 | 4.96 | 151164 | 7395 | 6.27% |
| 2024-10-25 | 4.65 | 4.78 | 0.11 | 2.36% | 4.65 | 4.88 | 151229 | 7200 | 6.28% |
| 2024-10-24 | 4.51 | 4.67 | 0.10 | 2.19% | 4.50 | 4.67 | 122210 | 5640 | 5.07% |
| 2024-10-23 | 4.55 | 4.57 | 0.02 | 0.44% | 4.51 | 4.63 | 108604 | 4970 | 4.51% |
| 2024-10-22 | 4.50 | 4.55 | -0.01 | -0.22% | 4.49 | 4.62 | 121523 | 5539 | 5.04% |
| 2024-10-21 | 4.52 | 4.56 | 0.04 | 0.88% | 4.50 | 4.60 | 92698 | 4220 | 3.85% |
| 2024-10-18 | 4.48 | 4.52 | 0.07 | 1.57% | 4.35 | 4.65 | 107614 | 4820 | 4.47% |
| 2024-10-17 | 4.66 | 4.45 | -0.21 | -4.51% | 4.43 | 4.66 | 142398 | 6444 | 5.91% |
| 2024-10-16 | 4.55 | 4.66 | 0.15 | 3.33% | 4.50 | 4.72 | 150829 | 7006 | 6.26% |
| 2024-10-15 | 4.48 | 4.51 | 0.01 | 0.22% | 4.44 | 4.67 | 126464 | 5779 | 5.25% |
| 2024-10-14 | 4.40 | 4.50 | 0.19 | 4.41% | 4.39 | 4.52 | 130098 | 5797 | 5.40% |
| 2024-10-11 | 4.50 | 4.31 | -0.15 | -3.36% | 4.27 | 4.53 | 115396 | 5050 | 4.79% |
| 2024-10-10 | 4.50 | 4.46 | -0.08 | -1.76% | 4.37 | 4.59 | 159070 | 7111 | 6.60% |
| 2024-10-09 | 4.83 | 4.54 | -0.50 | -9.92% | 4.54 | 4.85 | 194653 | 8976 | 8.08% |
| 2024-10-08 | 5.50 | 5.04 | 0.02 | 0.40% | 4.81 | 5.50 | 308182 | 15636 | 12.79% |
| 2024-09-30 | 4.96 | 5.02 | 0.37 | 7.96% | 4.65 | 5.06 | 261545 | 12785 | 10.86% |
| 2024-09-27 | 4.58 | 4.65 | 0.17 | 3.79% | 4.49 | 4.74 | 191877 | 8824 | 7.96% |
| 2024-09-26 | 4.22 | 4.48 | 0.23 | 5.41% | 4.22 | 4.50 | 139062 | 6097 | 5.77% |
| 2024-09-25 | 4.20 | 4.25 | 0.06 | 1.43% | 4.20 | 4.38 | 102669 | 4422 | 4.26% |
| 2024-09-24 | 4.18 | 4.19 | 0.11 | 2.70% | 4.09 | 4.25 | 72710 | 3026 | 3.02% |
| 2024-09-23 | 4.08 | 4.08 | -0.01 | -0.24% | 4.04 | 4.13 | 47445 | 1941 | 1.97% |
| 2024-09-20 | 4.10 | 4.09 | -0.02 | -0.49% | 4.05 | 4.14 | 65861 | 2698 | 2.73% |
| 2024-09-19 | 3.98 | 4.11 | 0.15 | 3.79% | 3.98 | 4.14 | 92419 | 3769 | 3.84% |
| 2024-09-18 | 3.98 | 3.96 | -0.03 | -0.75% | 3.85 | 4.07 | 73114 | 2888 | 3.03% |
| 2024-09-13 | 4.01 | 3.99 | -0.02 | -0.50% | 3.99 | 4.06 | 42908 | 1726 | 1.78% |
| 2024-09-12 | 3.97 | 4.01 | 0.00 | 0.00% | 3.97 | 4.06 | 43548 | 1754 | 1.81% |
| 2024-09-11 | 4.06 | 4.01 | 0.00 | 0.00% | 3.96 | 4.06 | 34908 | 1394 | 1.45% |
| 2024-09-10 | 3.97 | 4.01 | 0.07 | 1.78% | 3.93 | 4.03 | 43924 | 1746 | 1.82% |
| 2024-09-09 | 3.92 | 3.94 | 0.00 | 0.00% | 3.84 | 3.98 | 40486 | 1590 | 1.68% |
| 2024-09-06 | 4.00 | 3.94 | -0.11 | -2.72% | 3.94 | 4.06 | 45670 | 1820 | 1.90% |
| 2024-09-05 | 3.98 | 4.05 | 0.10 | 2.53% | 3.98 | 4.07 | 50899 | 2051 | 2.11% |
| 2024-09-04 | 3.98 | 3.95 | -0.06 | -1.50% | 3.94 | 4.06 | 31016 | 1236 | 1.29% |
| 2024-09-03 | 3.99 | 4.01 | 0.02 | 0.50% | 3.94 | 4.07 | 31350 | 1259 | 1.30% |
| 2024-09-02 | 4.06 | 3.99 | -0.04 | -0.99% | 3.99 | 4.10 | 51681 | 2094 | 2.15% |
| 2024-08-30 | 3.88 | 4.03 | 0.16 | 4.13% | 3.88 | 4.12 | 75313 | 3030 | 3.13% |
| 2024-08-29 | 3.83 | 3.87 | 0.04 | 1.04% | 3.79 | 3.90 | 35239 | 1361 | 1.46% |
| 2024-08-28 | 3.76 | 3.83 | 0.03 | 0.79% | 3.75 | 3.87 | 38097 | 1460 | 1.58% |
| 2024-08-27 | 3.90 | 3.80 | -0.09 | -2.31% | 3.78 | 3.93 | 35229 | 1349 | 1.46% |
| 2024-08-26 | 3.81 | 3.89 | 0.08 | 2.10% | 3.77 | 3.97 | 43425 | 1686 | 1.80% |
| 2024-08-23 | 3.92 | 3.81 | -0.11 | -2.81% | 3.80 | 3.93 | 48121 | 1845 | 2.00% |
| 2024-08-22 | 3.99 | 3.92 | -0.05 | -1.26% | 3.92 | 4.05 | 44311 | 1762 | 1.84% |
| 2024-08-21 | 3.93 | 3.97 | 0.00 | 0.00% | 3.93 | 4.00 | 28489 | 1130 | 1.18% |
| 2024-08-20 | 4.05 | 3.97 | -0.08 | -1.98% | 3.93 | 4.08 | 45325 | 1804 | 1.88% |
| 2024-08-19 | 4.00 | 4.05 | 0.01 | 0.25% | 3.97 | 4.07 | 53293 | 2149 | 2.21% |
| 2024-08-16 | 4.13 | 4.04 | -0.08 | -1.94% | 4.04 | 4.15 | 52027 | 2120 | 2.16% |
| 2024-08-15 | 4.05 | 4.12 | 0.06 | 1.48% | 4.00 | 4.14 | 60965 | 2491 | 2.53% |
| 2024-08-14 | 4.13 | 4.06 | -0.05 | -1.22% | 4.06 | 4.16 | 50677 | 2073 | 2.10% |
| 2024-08-13 | 4.08 | 4.11 | 0.05 | 1.23% | 4.02 | 4.14 | 74145 | 3032 | 3.08% |