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 | 4.53 | 4.53 | -0.03 | -0.66% | 4.50 | 4.57 | 413857 | 18750 | 1.25% |
| 2024-11-20 | 4.50 | 4.56 | 0.07 | 1.56% | 4.46 | 4.57 | 516537 | 23361 | 1.56% |
| 2024-11-19 | 4.47 | 4.49 | 0.02 | 0.45% | 4.40 | 4.50 | 591606 | 26393 | 1.79% |
| 2024-11-18 | 4.54 | 4.47 | -0.08 | -1.76% | 4.44 | 4.58 | 706255 | 31799 | 2.13% |
| 2024-11-15 | 4.64 | 4.55 | -0.10 | -2.15% | 4.54 | 4.68 | 612026 | 28216 | 1.85% |
| 2024-11-14 | 4.78 | 4.65 | -0.14 | -2.92% | 4.64 | 4.78 | 731817 | 34398 | 2.21% |
| 2024-11-13 | 4.80 | 4.79 | -0.04 | -0.83% | 4.72 | 4.85 | 675754 | 32233 | 2.04% |
| 2024-11-12 | 4.88 | 4.83 | -0.07 | -1.43% | 4.80 | 4.94 | 858523 | 41881 | 2.59% |
| 2024-11-11 | 4.89 | 4.90 | 0.00 | 0.00% | 4.78 | 4.90 | 970122 | 46945 | 2.93% |
| 2024-11-08 | 5.02 | 4.90 | -0.12 | -2.39% | 4.88 | 5.03 | 1380998 | 68238 | 4.17% |
| 2024-11-07 | 4.96 | 5.02 | 0.11 | 2.24% | 4.85 | 5.04 | 2099620 | 104722 | 6.34% |
| 2024-11-06 | 4.75 | 4.91 | 0.17 | 3.59% | 4.72 | 4.92 | 1738409 | 84258 | 5.25% |
| 2024-11-05 | 4.71 | 4.74 | 0.03 | 0.64% | 4.68 | 4.76 | 753482 | 35610 | 2.27% |
| 2024-11-04 | 4.68 | 4.71 | 0.03 | 0.64% | 4.64 | 4.72 | 517655 | 24263 | 1.56% |
| 2024-11-01 | 4.73 | 4.68 | -0.05 | -1.06% | 4.63 | 4.75 | 699825 | 32885 | 2.11% |
| 2024-10-31 | 4.75 | 4.73 | -0.04 | -0.84% | 4.70 | 4.78 | 715915 | 33862 | 2.16% |
| 2024-10-30 | 4.75 | 4.77 | 0.02 | 0.42% | 4.70 | 4.82 | 662914 | 31585 | 2.00% |
| 2024-10-29 | 4.83 | 4.75 | -0.10 | -2.06% | 4.73 | 4.85 | 882899 | 42163 | 2.67% |
| 2024-10-28 | 4.68 | 4.85 | 0.19 | 4.08% | 4.67 | 4.85 | 1108621 | 53147 | 3.35% |
| 2024-10-25 | 4.60 | 4.66 | 0.07 | 1.53% | 4.59 | 4.72 | 821251 | 38243 | 2.48% |
| 2024-10-24 | 4.62 | 4.59 | -0.03 | -0.65% | 4.57 | 4.68 | 647130 | 29865 | 1.95% |
| 2024-10-23 | 4.65 | 4.62 | 0.02 | 0.43% | 4.56 | 4.65 | 1115080 | 51381 | 3.37% |
| 2024-10-22 | 4.53 | 4.60 | 0.09 | 2.00% | 4.47 | 4.64 | 1005898 | 45780 | 3.04% |
| 2024-10-21 | 4.39 | 4.51 | 0.14 | 3.20% | 4.39 | 4.56 | 1090303 | 48789 | 3.29% |
| 2024-10-18 | 4.29 | 4.37 | 0.08 | 1.86% | 4.26 | 4.45 | 879264 | 38171 | 2.65% |
| 2024-10-17 | 4.34 | 4.29 | -0.04 | -0.92% | 4.28 | 4.39 | 570964 | 24762 | 1.72% |
| 2024-10-16 | 4.33 | 4.33 | -0.04 | -0.92% | 4.29 | 4.40 | 678494 | 29489 | 2.05% |
| 2024-10-15 | 4.42 | 4.37 | 0.06 | 1.39% | 4.37 | 4.50 | 1213294 | 53673 | 3.66% |
| 2024-10-14 | 4.27 | 4.31 | 0.05 | 1.17% | 4.22 | 4.35 | 677916 | 29057 | 2.05% |
| 2024-10-11 | 4.37 | 4.26 | -0.17 | -3.84% | 4.18 | 4.42 | 827114 | 35678 | 2.50% |
| 2024-10-10 | 4.41 | 4.43 | 0.05 | 1.14% | 4.41 | 4.59 | 1057140 | 47546 | 3.19% |
| 2024-10-09 | 4.71 | 4.38 | -0.48 | -9.88% | 4.38 | 4.71 | 1639833 | 74171 | 4.95% |
| 2024-10-08 | 5.25 | 4.86 | 0.08 | 1.67% | 4.69 | 5.26 | 2388941 | 118343 | 7.21% |
| 2024-09-30 | 4.48 | 4.78 | 0.41 | 9.38% | 4.47 | 4.79 | 1616941 | 75344 | 4.88% |
| 2024-09-27 | 4.26 | 4.37 | 0.18 | 4.30% | 4.24 | 4.45 | 982589 | 42482 | 2.97% |
| 2024-09-26 | 4.01 | 4.19 | 0.18 | 4.49% | 4.00 | 4.19 | 798374 | 32785 | 2.41% |
| 2024-09-25 | 4.01 | 4.01 | 0.01 | 0.25% | 4.01 | 4.10 | 540166 | 21905 | 1.63% |
| 2024-09-24 | 3.87 | 4.00 | 0.15 | 3.90% | 3.87 | 4.00 | 599025 | 23631 | 1.81% |
| 2024-09-23 | 3.90 | 3.85 | -0.07 | -1.79% | 3.83 | 3.91 | 353449 | 13656 | 1.07% |
| 2024-09-20 | 3.99 | 3.92 | -0.06 | -1.51% | 3.90 | 3.99 | 314848 | 12354 | 0.95% |
| 2024-09-19 | 3.83 | 3.98 | 0.17 | 4.46% | 3.82 | 4.00 | 519189 | 20426 | 1.57% |
| 2024-09-18 | 3.88 | 3.81 | -0.07 | -1.80% | 3.77 | 3.91 | 285419 | 10869 | 0.86% |
| 2024-09-13 | 3.89 | 3.88 | -0.03 | -0.77% | 3.87 | 3.92 | 221769 | 8640 | 0.67% |
| 2024-09-12 | 3.87 | 3.91 | 0.04 | 1.03% | 3.87 | 3.95 | 254176 | 9943 | 0.77% |
| 2024-09-11 | 3.90 | 3.87 | -0.04 | -1.02% | 3.84 | 3.91 | 228311 | 8839 | 0.69% |
| 2024-09-10 | 3.93 | 3.91 | -0.02 | -0.51% | 3.84 | 3.96 | 316455 | 12301 | 0.96% |
| 2024-09-09 | 3.93 | 3.93 | 0.00 | 0.00% | 3.87 | 3.96 | 224599 | 8816 | 0.68% |
| 2024-09-06 | 4.00 | 3.93 | -0.08 | -2.00% | 3.93 | 4.02 | 206488 | 8176 | 0.62% |
| 2024-09-05 | 3.98 | 4.01 | 0.04 | 1.01% | 3.97 | 4.03 | 233652 | 9348 | 0.71% |
| 2024-09-04 | 3.99 | 3.97 | -0.02 | -0.50% | 3.95 | 4.03 | 325708 | 12980 | 0.98% |
| 2024-09-03 | 3.93 | 3.99 | 0.05 | 1.27% | 3.92 | 4.02 | 338308 | 13471 | 1.02% |
| 2024-09-02 | 4.02 | 3.94 | -0.05 | -1.25% | 3.94 | 4.02 | 294090 | 11703 | 0.89% |
| 2024-08-30 | 3.95 | 3.99 | 0.05 | 1.27% | 3.90 | 4.03 | 354923 | 14135 | 1.07% |
| 2024-08-29 | 3.95 | 3.94 | -0.01 | -0.25% | 3.91 | 3.98 | 231328 | 9120 | 0.70% |
| 2024-08-28 | 3.91 | 3.95 | 0.05 | 1.28% | 3.85 | 3.96 | 260030 | 10203 | 0.78% |
| 2024-08-27 | 3.98 | 3.90 | -0.08 | -2.01% | 3.89 | 4.00 | 277190 | 10896 | 0.84% |
| 2024-08-26 | 3.85 | 3.98 | 0.13 | 3.38% | 3.83 | 4.00 | 376890 | 14865 | 1.14% |
| 2024-08-23 | 3.83 | 3.85 | 0.05 | 1.32% | 3.81 | 3.90 | 332387 | 12840 | 1.00% |
| 2024-08-22 | 3.89 | 3.80 | -0.09 | -2.31% | 3.80 | 3.91 | 283267 | 10862 | 0.86% |
| 2024-08-21 | 3.95 | 3.89 | -0.06 | -1.52% | 3.88 | 3.96 | 252898 | 9878 | 0.76% |
| 2024-08-20 | 4.02 | 3.95 | -0.08 | -1.99% | 3.94 | 4.04 | 292782 | 11625 | 0.88% |
| 2024-08-19 | 4.00 | 4.03 | 0.02 | 0.50% | 3.98 | 4.07 | 278189 | 11244 | 0.84% |
| 2024-08-16 | 4.08 | 4.01 | -0.08 | -1.96% | 4.00 | 4.09 | 327504 | 13198 | 0.99% |
| 2024-08-15 | 4.07 | 4.09 | 0.01 | 0.25% | 4.05 | 4.13 | 301516 | 12336 | 0.91% |
| 2024-08-14 | 4.13 | 4.08 | -0.05 | -1.21% | 4.06 | 4.13 | 249444 | 10192 | 0.75% |
| 2024-08-13 | 4.11 | 4.13 | 0.02 | 0.49% | 4.09 | 4.16 | 255399 | 10520 | 0.77% |