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 | 4.69 | 4.66 | -0.03 | -0.64% | 4.62 | 4.73 | 113170 | 5280 | 0.50% |
| 2024-11-20 | 4.66 | 4.69 | 0.02 | 0.43% | 4.63 | 4.70 | 138724 | 6484 | 0.61% |
| 2024-11-19 | 4.64 | 4.67 | 0.04 | 0.86% | 4.56 | 4.67 | 131207 | 6069 | 0.58% |
| 2024-11-18 | 4.64 | 4.63 | 0.01 | 0.22% | 4.61 | 4.73 | 173670 | 8104 | 0.77% |
| 2024-11-15 | 4.72 | 4.62 | -0.10 | -2.12% | 4.62 | 4.75 | 151376 | 7100 | 0.67% |
| 2024-11-14 | 4.86 | 4.72 | -0.13 | -2.68% | 4.71 | 4.88 | 153640 | 7349 | 0.68% |
| 2024-11-13 | 4.84 | 4.85 | 0.00 | 0.00% | 4.78 | 4.87 | 168799 | 8152 | 0.75% |
| 2024-11-12 | 4.89 | 4.85 | -0.04 | -0.82% | 4.81 | 4.97 | 267465 | 13082 | 1.18% |
| 2024-11-11 | 4.88 | 4.89 | 0.02 | 0.41% | 4.81 | 4.89 | 225172 | 10923 | 1.00% |
| 2024-11-08 | 4.90 | 4.87 | 0.02 | 0.41% | 4.85 | 4.95 | 304483 | 14897 | 1.35% |
| 2024-11-07 | 4.70 | 4.85 | 0.10 | 2.11% | 4.70 | 4.86 | 335195 | 16094 | 1.48% |
| 2024-11-06 | 4.71 | 4.75 | 0.05 | 1.06% | 4.67 | 4.82 | 325523 | 15429 | 1.44% |
| 2024-11-05 | 4.64 | 4.70 | 0.06 | 1.29% | 4.62 | 4.71 | 218356 | 10226 | 0.97% |
| 2024-11-04 | 4.65 | 4.64 | 0.01 | 0.22% | 4.60 | 4.67 | 124464 | 5757 | 0.55% |
| 2024-11-01 | 4.71 | 4.63 | -0.07 | -1.49% | 4.59 | 4.71 | 225897 | 10487 | 1.00% |
| 2024-10-31 | 4.61 | 4.70 | 0.10 | 2.17% | 4.61 | 4.70 | 246933 | 11532 | 1.09% |
| 2024-10-30 | 4.59 | 4.60 | -0.01 | -0.22% | 4.57 | 4.65 | 181416 | 8351 | 0.80% |
| 2024-10-29 | 4.72 | 4.61 | -0.10 | -2.12% | 4.59 | 4.75 | 227592 | 10579 | 1.01% |
| 2024-10-28 | 4.72 | 4.71 | -0.02 | -0.42% | 4.65 | 4.73 | 261498 | 12272 | 1.16% |
| 2024-10-25 | 4.65 | 4.73 | 0.10 | 2.16% | 4.64 | 4.74 | 171739 | 8066 | 0.76% |
| 2024-10-24 | 4.69 | 4.63 | -0.05 | -1.07% | 4.60 | 4.72 | 122063 | 5663 | 0.54% |
| 2024-10-23 | 4.60 | 4.68 | 0.07 | 1.52% | 4.59 | 4.74 | 207350 | 9687 | 0.92% |
| 2024-10-22 | 4.53 | 4.61 | 0.08 | 1.77% | 4.51 | 4.61 | 196746 | 9003 | 0.87% |
| 2024-10-21 | 4.56 | 4.53 | -0.01 | -0.22% | 4.50 | 4.59 | 186097 | 8451 | 0.82% |
| 2024-10-18 | 4.46 | 4.54 | 0.08 | 1.79% | 4.41 | 4.63 | 227658 | 10270 | 1.01% |
| 2024-10-17 | 4.59 | 4.46 | -0.09 | -1.98% | 4.46 | 4.59 | 156053 | 7046 | 0.69% |
| 2024-10-16 | 4.50 | 4.55 | 0.03 | 0.66% | 4.46 | 4.60 | 139251 | 6332 | 0.62% |
| 2024-10-15 | 4.62 | 4.52 | -0.10 | -2.16% | 4.51 | 4.65 | 173258 | 7929 | 0.77% |
| 2024-10-14 | 4.58 | 4.62 | 0.07 | 1.54% | 4.49 | 4.65 | 201663 | 9221 | 0.89% |
| 2024-10-11 | 4.78 | 4.55 | -0.22 | -4.61% | 4.50 | 4.79 | 185858 | 8576 | 0.82% |
| 2024-10-10 | 4.76 | 4.77 | 0.02 | 0.42% | 4.70 | 4.89 | 256502 | 12327 | 1.14% |
| 2024-10-09 | 5.05 | 4.75 | -0.37 | -7.23% | 4.74 | 5.05 | 423599 | 20672 | 1.88% |
| 2024-10-08 | 5.31 | 5.12 | 0.27 | 5.57% | 4.85 | 5.34 | 713588 | 36606 | 3.16% |
| 2024-09-30 | 4.55 | 4.85 | 0.44 | 9.98% | 4.55 | 4.85 | 534417 | 25362 | 2.37% |
| 2024-09-27 | 4.28 | 4.41 | 0.17 | 4.01% | 4.25 | 4.49 | 308229 | 13436 | 1.37% |
| 2024-09-26 | 4.13 | 4.24 | 0.11 | 2.66% | 4.12 | 4.24 | 178662 | 7495 | 0.79% |
| 2024-09-25 | 4.13 | 4.13 | 0.04 | 0.98% | 4.12 | 4.22 | 171574 | 7164 | 0.76% |
| 2024-09-24 | 4.01 | 4.09 | 0.10 | 2.51% | 4.01 | 4.10 | 156475 | 6359 | 0.69% |
| 2024-09-23 | 4.04 | 3.99 | -0.02 | -0.50% | 3.98 | 4.04 | 60026 | 2405 | 0.27% |
| 2024-09-20 | 4.04 | 4.01 | -0.04 | -0.99% | 4.00 | 4.05 | 49913 | 2008 | 0.22% |
| 2024-09-19 | 3.97 | 4.05 | 0.09 | 2.27% | 3.96 | 4.08 | 86432 | 3486 | 0.38% |
| 2024-09-18 | 4.00 | 3.96 | -0.02 | -0.50% | 3.92 | 4.00 | 68396 | 2697 | 0.30% |
| 2024-09-13 | 4.01 | 3.98 | -0.02 | -0.50% | 3.97 | 4.03 | 53442 | 2131 | 0.24% |
| 2024-09-12 | 3.98 | 4.00 | 0.02 | 0.50% | 3.97 | 4.06 | 74848 | 3013 | 0.33% |
| 2024-09-11 | 3.97 | 3.98 | -0.01 | -0.25% | 3.95 | 4.00 | 37096 | 1475 | 0.16% |
| 2024-09-10 | 3.98 | 3.99 | 0.01 | 0.25% | 3.91 | 4.00 | 61870 | 2448 | 0.27% |
| 2024-09-09 | 4.00 | 3.98 | -0.04 | -1.00% | 3.97 | 4.02 | 42320 | 1686 | 0.19% |
| 2024-09-06 | 4.05 | 4.02 | -0.03 | -0.74% | 4.01 | 4.06 | 43318 | 1746 | 0.19% |
| 2024-09-05 | 4.04 | 4.05 | 0.01 | 0.25% | 4.01 | 4.07 | 57535 | 2324 | 0.25% |
| 2024-09-04 | 4.02 | 4.04 | 0.00 | 0.00% | 4.01 | 4.07 | 63447 | 2564 | 0.28% |
| 2024-09-03 | 4.05 | 4.04 | -0.01 | -0.25% | 4.01 | 4.09 | 61667 | 2493 | 0.27% |
| 2024-09-02 | 4.05 | 4.05 | 0.01 | 0.25% | 4.04 | 4.12 | 107334 | 4379 | 0.48% |
| 2024-08-30 | 3.99 | 4.04 | 0.05 | 1.25% | 3.98 | 4.08 | 97734 | 3949 | 0.43% |
| 2024-08-29 | 3.95 | 3.99 | 0.03 | 0.76% | 3.93 | 4.00 | 62496 | 2486 | 0.28% |
| 2024-08-28 | 3.92 | 3.96 | 0.04 | 1.02% | 3.92 | 3.98 | 71366 | 2821 | 0.32% |
| 2024-08-27 | 3.95 | 3.92 | -0.04 | -1.01% | 3.90 | 3.96 | 47310 | 1857 | 0.21% |
| 2024-08-26 | 3.93 | 3.96 | 0.03 | 0.76% | 3.93 | 3.99 | 65280 | 2582 | 0.29% |
| 2024-08-23 | 3.96 | 3.93 | -0.04 | -1.01% | 3.90 | 3.98 | 75818 | 2981 | 0.34% |
| 2024-08-22 | 3.98 | 3.97 | 0.00 | 0.00% | 3.95 | 4.01 | 61249 | 2434 | 0.27% |
| 2024-08-21 | 4.01 | 3.97 | -0.04 | -1.00% | 3.96 | 4.02 | 56729 | 2263 | 0.25% |
| 2024-08-20 | 4.08 | 4.01 | -0.07 | -1.72% | 4.00 | 4.08 | 79970 | 3223 | 0.35% |
| 2024-08-19 | 4.06 | 4.08 | 0.01 | 0.25% | 4.05 | 4.10 | 76920 | 3138 | 0.34% |
| 2024-08-16 | 4.14 | 4.07 | -0.08 | -1.93% | 4.05 | 4.15 | 171068 | 6985 | 0.76% |
| 2024-08-15 | 4.15 | 4.15 | -0.01 | -0.24% | 4.13 | 4.20 | 146966 | 6111 | 0.65% |
| 2024-08-14 | 4.20 | 4.16 | -0.04 | -0.95% | 4.16 | 4.21 | 63050 | 2638 | 0.28% |
| 2024-08-13 | 4.17 | 4.20 | 0.02 | 0.48% | 4.14 | 4.23 | 106143 | 4443 | 0.47% |