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 | 4.90 | 4.98 | 0.08 | 1.63% | 4.84 | 5.04 | 54144 | 2665 | 2.06% |
| 2024-11-20 | 4.82 | 4.90 | 0.08 | 1.66% | 4.79 | 4.94 | 48131 | 2344 | 1.83% |
| 2024-11-19 | 4.79 | 4.82 | 0.04 | 0.84% | 4.68 | 4.86 | 56786 | 2710 | 2.16% |
| 2024-11-18 | 4.97 | 4.78 | -0.19 | -3.82% | 4.75 | 5.00 | 74672 | 3621 | 2.84% |
| 2024-11-15 | 5.02 | 4.97 | -0.26 | -4.97% | 4.97 | 5.10 | 117850 | 5930 | 4.49% |
| 2024-11-14 | 5.04 | 5.23 | 0.18 | 3.56% | 5.01 | 5.30 | 158568 | 8354 | 6.04% |
| 2024-11-13 | 5.11 | 5.05 | -0.17 | -3.26% | 4.96 | 5.16 | 92747 | 4685 | 3.53% |
| 2024-11-12 | 5.00 | 5.22 | 0.22 | 4.40% | 5.00 | 5.25 | 153835 | 7928 | 5.86% |
| 2024-11-11 | 4.73 | 5.00 | 0.23 | 4.82% | 4.71 | 5.01 | 99167 | 4858 | 3.77% |
| 2024-11-08 | 4.90 | 4.77 | -0.04 | -0.83% | 4.73 | 4.91 | 60762 | 2910 | 2.31% |
| 2024-11-07 | 4.68 | 4.81 | 0.11 | 2.34% | 4.66 | 4.88 | 69168 | 3303 | 2.63% |
| 2024-11-06 | 4.71 | 4.70 | -0.01 | -0.21% | 4.63 | 4.73 | 56425 | 2646 | 2.15% |
| 2024-11-05 | 4.59 | 4.71 | 0.11 | 2.39% | 4.56 | 4.72 | 48256 | 2255 | 1.84% |
| 2024-11-04 | 4.48 | 4.60 | 0.09 | 2.00% | 4.47 | 4.62 | 38598 | 1769 | 1.47% |
| 2024-11-01 | 4.67 | 4.51 | -0.18 | -3.84% | 4.48 | 4.69 | 66056 | 3012 | 2.51% |
| 2024-10-31 | 4.68 | 4.69 | -0.03 | -0.64% | 4.68 | 4.76 | 51737 | 2439 | 1.97% |
| 2024-10-30 | 4.63 | 4.72 | 0.03 | 0.64% | 4.63 | 4.78 | 53587 | 2526 | 2.04% |
| 2024-10-29 | 4.94 | 4.69 | -0.25 | -5.06% | 4.69 | 4.96 | 100979 | 4804 | 3.84% |
| 2024-10-28 | 4.71 | 4.94 | 0.24 | 5.11% | 4.71 | 4.94 | 73715 | 3582 | 2.81% |
| 2024-10-25 | 4.67 | 4.70 | 0.04 | 0.86% | 4.65 | 4.74 | 59489 | 2794 | 2.26% |
| 2024-10-24 | 4.57 | 4.66 | 0.07 | 1.53% | 4.55 | 4.66 | 56402 | 2611 | 2.15% |
| 2024-10-23 | 4.51 | 4.59 | 0.04 | 0.88% | 4.51 | 4.64 | 42086 | 1933 | 1.60% |
| 2024-10-22 | 4.43 | 4.55 | 0.12 | 2.71% | 4.43 | 4.65 | 57548 | 2624 | 2.19% |
| 2024-10-21 | 4.44 | 4.43 | -0.03 | -0.67% | 4.40 | 4.47 | 35842 | 1591 | 1.36% |
| 2024-10-18 | 4.32 | 4.46 | 0.13 | 3.00% | 4.32 | 4.47 | 42496 | 1865 | 1.62% |
| 2024-10-17 | 4.37 | 4.33 | -0.04 | -0.92% | 4.33 | 4.42 | 24733 | 1083 | 0.94% |
| 2024-10-16 | 4.34 | 4.37 | -0.02 | -0.46% | 4.31 | 4.41 | 24317 | 1058 | 0.93% |
| 2024-10-15 | 4.46 | 4.39 | -0.07 | -1.57% | 4.38 | 4.48 | 30985 | 1374 | 1.18% |
| 2024-10-14 | 4.41 | 4.46 | 0.05 | 1.13% | 4.38 | 4.48 | 35965 | 1593 | 1.37% |
| 2024-10-11 | 4.44 | 4.41 | -0.02 | -0.45% | 4.36 | 4.57 | 51102 | 2281 | 1.95% |
| 2024-10-10 | 4.46 | 4.43 | -0.03 | -0.67% | 4.36 | 4.51 | 50094 | 2224 | 1.91% |
| 2024-10-09 | 4.63 | 4.46 | -0.23 | -4.90% | 4.46 | 4.66 | 87099 | 3936 | 3.32% |
| 2024-10-08 | 4.82 | 4.69 | 0.10 | 2.18% | 4.60 | 4.82 | 136113 | 6428 | 5.18% |
| 2024-09-30 | 4.49 | 4.59 | 0.22 | 5.03% | 4.40 | 4.59 | 113006 | 5114 | 4.30% |
| 2024-09-27 | 4.31 | 4.37 | 0.14 | 3.31% | 4.26 | 4.44 | 52588 | 2281 | 2.00% |
| 2024-09-26 | 4.12 | 4.23 | 0.10 | 2.42% | 4.12 | 4.24 | 27949 | 1170 | 1.06% |
| 2024-09-25 | 4.15 | 4.13 | 0.02 | 0.49% | 4.12 | 4.27 | 33306 | 1395 | 1.27% |
| 2024-09-24 | 4.04 | 4.11 | 0.10 | 2.49% | 4.01 | 4.11 | 27963 | 1138 | 1.06% |
| 2024-09-23 | 4.03 | 4.01 | -0.03 | -0.74% | 4.01 | 4.06 | 11234 | 453 | 0.43% |
| 2024-09-20 | 4.05 | 4.04 | 0.00 | 0.00% | 4.01 | 4.08 | 13192 | 533 | 0.50% |
| 2024-09-19 | 3.94 | 4.04 | 0.11 | 2.80% | 3.93 | 4.07 | 18569 | 742 | 0.71% |
| 2024-09-18 | 4.06 | 3.93 | -0.11 | -2.72% | 3.85 | 4.06 | 25002 | 979 | 0.95% |
| 2024-09-13 | 4.08 | 4.04 | -0.04 | -0.98% | 4.04 | 4.12 | 16189 | 661 | 0.62% |
| 2024-09-12 | 4.08 | 4.08 | 0.01 | 0.25% | 4.07 | 4.13 | 14307 | 586 | 0.54% |
| 2024-09-11 | 4.11 | 4.07 | -0.04 | -0.97% | 4.07 | 4.11 | 12318 | 502 | 0.47% |
| 2024-09-10 | 4.10 | 4.11 | 0.01 | 0.24% | 4.07 | 4.15 | 17812 | 731 | 0.68% |
| 2024-09-09 | 4.15 | 4.10 | -0.04 | -0.97% | 4.08 | 4.15 | 16433 | 675 | 0.63% |
| 2024-09-06 | 4.29 | 4.14 | -0.13 | -3.04% | 4.12 | 4.29 | 30875 | 1298 | 1.18% |
| 2024-09-05 | 4.24 | 4.27 | 0.07 | 1.67% | 4.19 | 4.31 | 23948 | 1016 | 0.91% |
| 2024-09-04 | 4.30 | 4.20 | -0.11 | -2.55% | 4.19 | 4.32 | 37823 | 1605 | 1.44% |
| 2024-09-03 | 4.30 | 4.31 | 0.05 | 1.17% | 4.26 | 4.38 | 37082 | 1603 | 1.41% |
| 2024-09-02 | 4.25 | 4.26 | -0.03 | -0.70% | 4.24 | 4.33 | 23533 | 1006 | 0.90% |
| 2024-08-30 | 4.25 | 4.29 | 0.03 | 0.70% | 4.23 | 4.33 | 40860 | 1756 | 1.56% |
| 2024-08-29 | 4.14 | 4.26 | 0.07 | 1.67% | 4.14 | 4.31 | 33551 | 1418 | 1.28% |
| 2024-08-28 | 4.12 | 4.19 | 0.02 | 0.48% | 4.12 | 4.29 | 36388 | 1536 | 1.39% |
| 2024-08-27 | 4.30 | 4.17 | -0.22 | -5.01% | 4.17 | 4.32 | 55892 | 2364 | 2.13% |
| 2024-08-26 | 4.30 | 4.39 | 0.07 | 1.62% | 4.25 | 4.41 | 50687 | 2188 | 1.93% |
| 2024-08-23 | 4.12 | 4.32 | 0.19 | 4.60% | 4.04 | 4.34 | 53146 | 2267 | 2.02% |
| 2024-08-22 | 4.14 | 4.13 | 0.00 | 0.00% | 4.11 | 4.19 | 20410 | 846 | 0.78% |
| 2024-08-21 | 4.14 | 4.13 | 0.01 | 0.24% | 4.06 | 4.15 | 17381 | 712 | 0.66% |
| 2024-08-20 | 4.17 | 4.12 | -0.05 | -1.20% | 4.11 | 4.20 | 14934 | 618 | 0.57% |
| 2024-08-19 | 4.13 | 4.17 | 0.03 | 0.72% | 4.10 | 4.24 | 12852 | 536 | 0.49% |
| 2024-08-16 | 4.17 | 4.14 | -0.02 | -0.48% | 4.13 | 4.20 | 11698 | 486 | 0.45% |
| 2024-08-15 | 4.17 | 4.16 | 0.00 | 0.00% | 4.11 | 4.18 | 14296 | 594 | 0.54% |
| 2024-08-14 | 4.20 | 4.16 | -0.01 | -0.24% | 4.12 | 4.21 | 9888 | 412 | 0.38% |
| 2024-08-13 | 4.07 | 4.17 | 0.09 | 2.21% | 4.03 | 4.17 | 24097 | 988 | 0.92% |