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 | 4.70 | 4.98 | 0.27 | 5.73% | 4.67 | 5.09 | 418784 | 20449 | 3.71% |
| 2024-11-20 | 4.65 | 4.71 | 0.05 | 1.07% | 4.61 | 4.73 | 138085 | 6446 | 1.22% |
| 2024-11-19 | 4.60 | 4.66 | 0.06 | 1.30% | 4.57 | 4.75 | 140412 | 6503 | 1.24% |
| 2024-11-18 | 4.73 | 4.60 | -0.10 | -2.13% | 4.56 | 4.79 | 198741 | 9224 | 1.76% |
| 2024-11-15 | 4.66 | 4.70 | 0.00 | 0.00% | 4.66 | 4.90 | 229063 | 11004 | 2.03% |
| 2024-11-14 | 4.80 | 4.70 | -0.12 | -2.49% | 4.68 | 4.81 | 170723 | 8086 | 1.51% |
| 2024-11-13 | 4.87 | 4.82 | -0.09 | -1.83% | 4.75 | 4.93 | 272135 | 13093 | 2.41% |
| 2024-11-12 | 4.94 | 4.91 | 0.01 | 0.20% | 4.87 | 5.03 | 291686 | 14439 | 2.58% |
| 2024-11-11 | 4.86 | 4.90 | -0.02 | -0.41% | 4.84 | 4.94 | 235271 | 11472 | 2.08% |
| 2024-11-08 | 5.07 | 4.92 | -0.05 | -1.01% | 4.88 | 5.07 | 332386 | 16452 | 2.95% |
| 2024-11-07 | 4.78 | 4.97 | 0.18 | 3.76% | 4.73 | 5.00 | 401860 | 19820 | 3.56% |
| 2024-11-06 | 4.70 | 4.79 | 0.09 | 1.91% | 4.62 | 4.89 | 365797 | 17434 | 3.24% |
| 2024-11-05 | 4.66 | 4.70 | 0.03 | 0.64% | 4.62 | 4.71 | 217843 | 10161 | 1.93% |
| 2024-11-04 | 4.61 | 4.67 | 0.00 | 0.00% | 4.58 | 4.71 | 160313 | 7445 | 1.42% |
| 2024-11-01 | 4.75 | 4.67 | -0.08 | -1.68% | 4.65 | 4.89 | 291749 | 13914 | 2.59% |
| 2024-10-31 | 4.73 | 4.75 | 0.00 | 0.00% | 4.71 | 4.80 | 164996 | 7842 | 1.46% |
| 2024-10-30 | 4.76 | 4.75 | -0.05 | -1.04% | 4.66 | 4.80 | 202255 | 9558 | 1.79% |
| 2024-10-29 | 5.00 | 4.80 | -0.17 | -3.42% | 4.78 | 5.02 | 262439 | 12725 | 2.33% |
| 2024-10-28 | 4.61 | 4.97 | 0.34 | 7.34% | 4.60 | 5.09 | 560576 | 27435 | 4.97% |
| 2024-10-25 | 4.57 | 4.63 | 0.07 | 1.54% | 4.51 | 4.69 | 235612 | 10788 | 2.09% |
| 2024-10-24 | 4.60 | 4.56 | -0.04 | -0.87% | 4.52 | 4.63 | 116038 | 5295 | 1.03% |
| 2024-10-23 | 4.49 | 4.60 | 0.13 | 2.91% | 4.44 | 4.70 | 300469 | 13829 | 2.66% |
| 2024-10-22 | 4.40 | 4.47 | 0.08 | 1.82% | 4.40 | 4.49 | 174080 | 7735 | 1.54% |
| 2024-10-21 | 4.43 | 4.39 | -0.04 | -0.90% | 4.37 | 4.45 | 131491 | 5775 | 1.17% |
| 2024-10-18 | 4.36 | 4.43 | 0.05 | 1.14% | 4.34 | 4.48 | 142226 | 6263 | 1.26% |
| 2024-10-17 | 4.47 | 4.38 | -0.08 | -1.79% | 4.38 | 4.50 | 108197 | 4793 | 0.96% |
| 2024-10-16 | 4.40 | 4.46 | 0.02 | 0.45% | 4.36 | 4.53 | 113419 | 5049 | 1.00% |
| 2024-10-15 | 4.41 | 4.44 | 0.02 | 0.45% | 4.36 | 4.65 | 169967 | 7645 | 1.51% |
| 2024-10-14 | 4.37 | 4.42 | 0.05 | 1.14% | 4.33 | 4.44 | 111011 | 4872 | 0.98% |
| 2024-10-11 | 4.45 | 4.37 | -0.12 | -2.67% | 4.35 | 4.52 | 125965 | 5571 | 1.12% |
| 2024-10-10 | 4.47 | 4.49 | 0.02 | 0.45% | 4.42 | 4.58 | 182215 | 8211 | 1.61% |
| 2024-10-09 | 4.70 | 4.47 | -0.35 | -7.26% | 4.47 | 4.74 | 297184 | 13669 | 2.63% |
| 2024-10-08 | 5.20 | 4.82 | 0.00 | 0.00% | 4.60 | 5.26 | 576490 | 28373 | 5.11% |
| 2024-09-30 | 4.60 | 4.82 | 0.32 | 7.11% | 4.49 | 4.84 | 482146 | 22562 | 4.27% |
| 2024-09-27 | 4.31 | 4.50 | 0.20 | 4.65% | 4.27 | 4.66 | 352755 | 15588 | 3.13% |
| 2024-09-26 | 4.22 | 4.30 | 0.07 | 1.65% | 4.18 | 4.30 | 147035 | 6243 | 1.30% |
| 2024-09-25 | 4.18 | 4.23 | 0.09 | 2.17% | 4.16 | 4.31 | 162781 | 6897 | 1.44% |
| 2024-09-24 | 4.05 | 4.14 | 0.12 | 2.99% | 4.03 | 4.14 | 97955 | 4012 | 0.87% |
| 2024-09-23 | 4.10 | 4.02 | -0.08 | -1.95% | 4.01 | 4.12 | 66507 | 2702 | 0.59% |
| 2024-09-20 | 4.11 | 4.10 | -0.01 | -0.24% | 4.05 | 4.12 | 42869 | 1752 | 0.38% |
| 2024-09-19 | 4.08 | 4.11 | 0.05 | 1.23% | 4.05 | 4.14 | 60127 | 2466 | 0.53% |
| 2024-09-18 | 4.06 | 4.06 | 0.04 | 1.00% | 3.89 | 4.08 | 71465 | 2855 | 0.63% |
| 2024-09-13 | 4.04 | 4.02 | -0.02 | -0.50% | 4.01 | 4.08 | 51798 | 2093 | 0.46% |
| 2024-09-12 | 4.03 | 4.04 | -0.01 | -0.25% | 4.03 | 4.15 | 68801 | 2813 | 0.61% |
| 2024-09-11 | 4.28 | 4.05 | -0.24 | -5.59% | 4.02 | 4.28 | 144759 | 5945 | 1.28% |
| 2024-09-10 | 4.22 | 4.29 | 0.03 | 0.70% | 4.19 | 4.29 | 85191 | 3605 | 0.75% |
| 2024-09-09 | 4.35 | 4.26 | -0.09 | -2.07% | 4.22 | 4.39 | 125982 | 5377 | 1.12% |
| 2024-09-06 | 4.38 | 4.35 | -0.03 | -0.68% | 4.32 | 4.44 | 81514 | 3567 | 0.72% |
| 2024-09-05 | 4.28 | 4.38 | 0.09 | 2.10% | 4.25 | 4.39 | 80509 | 3509 | 0.71% |
| 2024-09-04 | 4.40 | 4.29 | -0.09 | -2.05% | 4.27 | 4.41 | 78416 | 3385 | 0.69% |
| 2024-09-03 | 4.33 | 4.38 | 0.05 | 1.15% | 4.30 | 4.38 | 57729 | 2513 | 0.51% |
| 2024-09-02 | 4.38 | 4.33 | -0.04 | -0.92% | 4.30 | 4.40 | 62506 | 2719 | 0.55% |
| 2024-08-30 | 4.34 | 4.37 | 0.04 | 0.92% | 4.29 | 4.39 | 88153 | 3842 | 0.78% |
| 2024-08-29 | 4.25 | 4.33 | 0.08 | 1.88% | 4.22 | 4.37 | 62710 | 2695 | 0.56% |
| 2024-08-28 | 4.25 | 4.25 | -0.05 | -1.16% | 4.21 | 4.32 | 55756 | 2376 | 0.49% |
| 2024-08-27 | 4.32 | 4.30 | -0.02 | -0.46% | 4.29 | 4.49 | 102338 | 4483 | 0.91% |
| 2024-08-26 | 4.25 | 4.32 | 0.07 | 1.65% | 4.23 | 4.35 | 58635 | 2513 | 0.52% |
| 2024-08-23 | 4.21 | 4.25 | 0.02 | 0.47% | 4.21 | 4.29 | 62887 | 2675 | 0.56% |
| 2024-08-22 | 4.25 | 4.23 | -0.04 | -0.94% | 4.22 | 4.32 | 57270 | 2433 | 0.51% |
| 2024-08-21 | 4.38 | 4.27 | -0.10 | -2.29% | 4.26 | 4.39 | 85379 | 3671 | 0.76% |
| 2024-08-20 | 4.39 | 4.37 | -0.02 | -0.46% | 4.31 | 4.43 | 87954 | 3838 | 0.78% |
| 2024-08-19 | 4.38 | 4.39 | 0.11 | 2.57% | 4.30 | 4.42 | 130864 | 5723 | 1.16% |
| 2024-08-16 | 4.27 | 4.28 | 0.01 | 0.23% | 4.21 | 4.47 | 163853 | 7064 | 1.45% |
| 2024-08-15 | 4.22 | 4.27 | 0.08 | 1.91% | 4.13 | 4.28 | 132143 | 5579 | 1.17% |
| 2024-08-14 | 4.21 | 4.19 | -0.07 | -1.64% | 4.15 | 4.26 | 120030 | 5027 | 1.06% |