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 | 4.88 | 4.97 | 0.08 | 1.64% | 4.86 | 5.07 | 335775 | 16614 | 1.74% |
| 2024-11-20 | 4.85 | 4.89 | 0.04 | 0.82% | 4.81 | 4.90 | 177027 | 8606 | 0.92% |
| 2024-11-19 | 4.79 | 4.85 | 0.08 | 1.68% | 4.76 | 4.85 | 161093 | 7751 | 0.83% |
| 2024-11-18 | 4.77 | 4.77 | -0.01 | -0.21% | 4.75 | 4.87 | 219274 | 10553 | 1.14% |
| 2024-11-15 | 4.83 | 4.78 | -0.08 | -1.65% | 4.76 | 4.90 | 199093 | 9634 | 1.03% |
| 2024-11-14 | 4.98 | 4.86 | -0.15 | -2.99% | 4.84 | 5.01 | 239013 | 11740 | 1.24% |
| 2024-11-13 | 4.96 | 5.01 | 0.00 | 0.00% | 4.91 | 5.04 | 224916 | 11197 | 1.16% |
| 2024-11-12 | 5.13 | 5.01 | -0.07 | -1.38% | 4.97 | 5.13 | 308275 | 15541 | 1.60% |
| 2024-11-11 | 5.04 | 5.08 | 0.03 | 0.59% | 5.03 | 5.11 | 272484 | 13816 | 1.41% |
| 2024-11-08 | 5.15 | 5.05 | -0.05 | -0.98% | 5.02 | 5.18 | 344198 | 17511 | 1.78% |
| 2024-11-07 | 4.97 | 5.10 | 0.13 | 2.62% | 4.94 | 5.10 | 358533 | 18060 | 1.86% |
| 2024-11-06 | 4.93 | 4.97 | 0.04 | 0.81% | 4.91 | 4.99 | 314307 | 15582 | 1.63% |
| 2024-11-05 | 4.86 | 4.93 | 0.07 | 1.44% | 4.84 | 4.93 | 282278 | 13837 | 1.46% |
| 2024-11-04 | 4.81 | 4.86 | 0.05 | 1.04% | 4.80 | 4.88 | 173598 | 8407 | 0.90% |
| 2024-11-01 | 4.91 | 4.81 | -0.10 | -2.04% | 4.80 | 4.92 | 284993 | 13804 | 1.48% |
| 2024-10-31 | 4.86 | 4.91 | 0.05 | 1.03% | 4.82 | 4.93 | 271959 | 13277 | 1.41% |
| 2024-10-30 | 4.81 | 4.86 | 0.04 | 0.83% | 4.79 | 4.90 | 230930 | 11189 | 1.20% |
| 2024-10-29 | 4.95 | 4.82 | -0.12 | -2.43% | 4.80 | 4.99 | 295849 | 14393 | 1.53% |
| 2024-10-28 | 4.88 | 4.94 | 0.09 | 1.86% | 4.83 | 4.95 | 323478 | 15862 | 1.67% |
| 2024-10-25 | 4.77 | 4.85 | 0.08 | 1.68% | 4.73 | 4.85 | 235008 | 11327 | 1.22% |
| 2024-10-24 | 4.77 | 4.77 | -0.03 | -0.63% | 4.74 | 4.81 | 163719 | 7799 | 0.85% |
| 2024-10-23 | 4.76 | 4.80 | 0.05 | 1.05% | 4.73 | 4.85 | 345529 | 16565 | 1.79% |
| 2024-10-22 | 4.69 | 4.75 | 0.07 | 1.50% | 4.67 | 4.75 | 262591 | 12405 | 1.36% |
| 2024-10-21 | 4.71 | 4.68 | -0.01 | -0.21% | 4.66 | 4.74 | 243691 | 11440 | 1.26% |
| 2024-10-18 | 4.60 | 4.69 | 0.11 | 2.40% | 4.56 | 4.74 | 278593 | 12979 | 1.44% |
| 2024-10-17 | 4.63 | 4.58 | -0.06 | -1.29% | 4.58 | 4.70 | 162994 | 7558 | 0.84% |
| 2024-10-16 | 4.59 | 4.64 | 0.00 | 0.00% | 4.58 | 4.70 | 182016 | 8446 | 0.94% |
| 2024-10-15 | 4.71 | 4.64 | -0.07 | -1.49% | 4.64 | 4.73 | 208404 | 9748 | 1.08% |
| 2024-10-14 | 4.65 | 4.71 | 0.11 | 2.39% | 4.59 | 4.72 | 261136 | 12177 | 1.35% |
| 2024-10-11 | 4.80 | 4.60 | -0.22 | -4.56% | 4.55 | 4.80 | 284303 | 13270 | 1.47% |
| 2024-10-10 | 4.79 | 4.82 | 0.09 | 1.90% | 4.73 | 4.92 | 402485 | 19435 | 2.08% |
| 2024-10-09 | 4.94 | 4.73 | -0.34 | -6.71% | 4.69 | 5.01 | 460561 | 22407 | 2.38% |
| 2024-10-08 | 5.26 | 5.07 | 0.27 | 5.63% | 4.85 | 5.28 | 778344 | 39581 | 4.03% |
| 2024-09-30 | 4.56 | 4.80 | 0.38 | 8.60% | 4.54 | 4.81 | 615092 | 28890 | 3.18% |
| 2024-09-27 | 4.36 | 4.42 | 0.11 | 2.55% | 4.34 | 4.48 | 260595 | 11456 | 1.35% |
| 2024-09-26 | 4.20 | 4.31 | 0.10 | 2.38% | 4.18 | 4.31 | 164287 | 6990 | 0.85% |
| 2024-09-25 | 4.20 | 4.21 | 0.03 | 0.72% | 4.19 | 4.30 | 198099 | 8418 | 1.03% |
| 2024-09-24 | 4.05 | 4.18 | 0.14 | 3.47% | 4.04 | 4.19 | 187218 | 7714 | 0.97% |
| 2024-09-23 | 4.03 | 4.04 | -0.02 | -0.49% | 4.01 | 4.06 | 98926 | 3990 | 0.51% |
| 2024-09-20 | 4.10 | 4.06 | 0.00 | 0.00% | 4.02 | 4.12 | 121800 | 4952 | 0.63% |
| 2024-09-19 | 3.97 | 4.06 | 0.11 | 2.78% | 3.95 | 4.06 | 168476 | 6774 | 0.87% |
| 2024-09-18 | 3.94 | 3.95 | 0.02 | 0.51% | 3.88 | 3.97 | 94045 | 3690 | 0.49% |
| 2024-09-13 | 3.95 | 3.93 | -0.01 | -0.25% | 3.91 | 3.97 | 92943 | 3666 | 0.48% |
| 2024-09-12 | 3.94 | 3.94 | 0.03 | 0.77% | 3.89 | 3.97 | 111129 | 4380 | 0.58% |
| 2024-09-11 | 3.89 | 3.91 | 0.02 | 0.51% | 3.86 | 3.93 | 73604 | 2873 | 0.38% |
| 2024-09-10 | 3.89 | 3.89 | 0.01 | 0.26% | 3.81 | 3.90 | 72855 | 2811 | 0.38% |
| 2024-09-09 | 3.91 | 3.88 | -0.03 | -0.77% | 3.86 | 3.93 | 77369 | 3008 | 0.40% |
| 2024-09-06 | 3.95 | 3.91 | -0.05 | -1.26% | 3.90 | 3.97 | 80418 | 3155 | 0.42% |
| 2024-09-05 | 3.99 | 3.96 | -0.02 | -0.50% | 3.93 | 4.01 | 80878 | 3206 | 0.42% |
| 2024-09-04 | 3.95 | 3.98 | -0.01 | -0.25% | 3.95 | 4.02 | 64303 | 2563 | 0.33% |
| 2024-09-03 | 3.94 | 3.99 | 0.02 | 0.50% | 3.94 | 4.02 | 63533 | 2535 | 0.33% |
| 2024-09-02 | 4.02 | 3.97 | -0.04 | -1.00% | 3.95 | 4.04 | 110463 | 4425 | 0.57% |
| 2024-08-30 | 4.02 | 4.01 | 0.01 | 0.25% | 3.98 | 4.07 | 117225 | 4724 | 0.61% |
| 2024-08-29 | 3.95 | 4.00 | 0.04 | 1.01% | 3.94 | 4.02 | 73485 | 2933 | 0.38% |
| 2024-08-28 | 3.94 | 3.96 | 0.01 | 0.25% | 3.94 | 4.00 | 70109 | 2781 | 0.36% |
| 2024-08-27 | 3.98 | 3.95 | -0.05 | -1.25% | 3.93 | 4.00 | 75644 | 2993 | 0.39% |
| 2024-08-26 | 3.91 | 4.00 | 0.08 | 2.04% | 3.90 | 4.01 | 121744 | 4839 | 0.63% |
| 2024-08-23 | 3.90 | 3.92 | 0.02 | 0.51% | 3.88 | 3.95 | 101586 | 3976 | 0.53% |
| 2024-08-22 | 3.97 | 3.90 | -0.05 | -1.27% | 3.89 | 3.98 | 125691 | 4933 | 0.65% |
| 2024-08-21 | 4.03 | 3.95 | -0.12 | -2.95% | 3.93 | 4.07 | 196663 | 7819 | 1.02% |
| 2024-08-20 | 4.15 | 4.07 | -0.07 | -1.69% | 4.04 | 4.17 | 105498 | 4302 | 0.55% |
| 2024-08-19 | 4.09 | 4.14 | 0.04 | 0.98% | 4.08 | 4.15 | 69191 | 2854 | 0.36% |
| 2024-08-16 | 4.17 | 4.10 | -0.06 | -1.44% | 4.09 | 4.17 | 105729 | 4358 | 0.55% |
| 2024-08-15 | 4.13 | 4.16 | 0.03 | 0.73% | 4.09 | 4.20 | 111799 | 4643 | 0.58% |
| 2024-08-14 | 4.18 | 4.13 | -0.05 | -1.20% | 4.12 | 4.18 | 80356 | 3326 | 0.42% |
| 2024-08-13 | 4.14 | 4.18 | 0.03 | 0.72% | 4.12 | 4.18 | 83241 | 3457 | 0.43% |