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 | 4.77 | 4.77 | -0.01 | -0.21% | 4.72 | 4.80 | 247041 | 11753 | 0.96% |
| 2024-11-20 | 4.71 | 4.78 | 0.05 | 1.06% | 4.70 | 4.78 | 343193 | 16275 | 1.34% |
| 2024-11-19 | 4.68 | 4.73 | 0.05 | 1.07% | 4.64 | 4.73 | 287126 | 13456 | 1.12% |
| 2024-11-18 | 4.71 | 4.68 | -0.01 | -0.21% | 4.66 | 4.76 | 363060 | 17096 | 1.42% |
| 2024-11-15 | 4.76 | 4.69 | -0.09 | -1.88% | 4.68 | 4.80 | 351751 | 16700 | 1.37% |
| 2024-11-14 | 4.88 | 4.78 | -0.12 | -2.45% | 4.76 | 4.88 | 378245 | 18208 | 1.48% |
| 2024-11-13 | 4.91 | 4.90 | -0.04 | -0.81% | 4.83 | 4.96 | 452882 | 22103 | 1.77% |
| 2024-11-12 | 4.89 | 4.94 | 0.04 | 0.82% | 4.89 | 5.03 | 705832 | 35085 | 2.75% |
| 2024-11-11 | 4.92 | 4.90 | 0.00 | 0.00% | 4.82 | 4.93 | 402748 | 19604 | 1.57% |
| 2024-11-08 | 4.98 | 4.90 | -0.06 | -1.21% | 4.87 | 5.04 | 566306 | 27934 | 2.21% |
| 2024-11-07 | 4.78 | 4.96 | 0.16 | 3.33% | 4.76 | 4.97 | 695991 | 34159 | 2.72% |
| 2024-11-06 | 4.86 | 4.80 | -0.06 | -1.23% | 4.79 | 4.87 | 589857 | 28438 | 2.30% |
| 2024-11-05 | 4.83 | 4.86 | 0.03 | 0.62% | 4.78 | 4.87 | 490006 | 23677 | 1.91% |
| 2024-11-04 | 4.76 | 4.83 | 0.09 | 1.90% | 4.74 | 4.83 | 372654 | 17856 | 1.45% |
| 2024-11-01 | 4.74 | 4.74 | -0.01 | -0.21% | 4.68 | 4.78 | 409387 | 19397 | 1.60% |
| 2024-10-31 | 4.73 | 4.75 | 0.03 | 0.64% | 4.68 | 4.80 | 395200 | 18751 | 1.54% |
| 2024-10-30 | 4.66 | 4.72 | 0.03 | 0.64% | 4.66 | 4.84 | 421226 | 19956 | 1.64% |
| 2024-10-29 | 4.83 | 4.69 | -0.13 | -2.70% | 4.66 | 4.85 | 432636 | 20470 | 1.69% |
| 2024-10-28 | 4.70 | 4.82 | 0.13 | 2.77% | 4.66 | 4.82 | 456820 | 21807 | 1.78% |
| 2024-10-25 | 4.62 | 4.69 | 0.05 | 1.08% | 4.62 | 4.69 | 330866 | 15431 | 1.29% |
| 2024-10-24 | 4.64 | 4.64 | -0.02 | -0.43% | 4.61 | 4.70 | 322753 | 15021 | 1.26% |
| 2024-10-23 | 4.62 | 4.66 | 0.03 | 0.65% | 4.59 | 4.67 | 427914 | 19844 | 1.67% |
| 2024-10-22 | 4.58 | 4.63 | 0.06 | 1.31% | 4.57 | 4.67 | 441104 | 20377 | 1.72% |
| 2024-10-21 | 4.59 | 4.57 | -0.01 | -0.22% | 4.51 | 4.62 | 492587 | 22483 | 1.92% |
| 2024-10-18 | 4.49 | 4.58 | 0.12 | 2.69% | 4.45 | 4.65 | 611758 | 27890 | 2.39% |
| 2024-10-17 | 4.50 | 4.46 | -0.03 | -0.67% | 4.45 | 4.54 | 352521 | 15848 | 1.38% |
| 2024-10-16 | 4.46 | 4.49 | 0.00 | 0.00% | 4.44 | 4.54 | 315930 | 14175 | 1.23% |
| 2024-10-15 | 4.57 | 4.49 | -0.09 | -1.97% | 4.49 | 4.61 | 345073 | 15702 | 1.35% |
| 2024-10-14 | 4.55 | 4.58 | 0.03 | 0.66% | 4.43 | 4.59 | 439556 | 19911 | 1.71% |
| 2024-10-11 | 4.73 | 4.55 | -0.18 | -3.81% | 4.51 | 4.74 | 425012 | 19596 | 1.66% |
| 2024-10-10 | 4.71 | 4.73 | 0.03 | 0.64% | 4.68 | 4.88 | 571251 | 27283 | 2.23% |
| 2024-10-09 | 5.01 | 4.70 | -0.41 | -8.02% | 4.67 | 5.03 | 828433 | 40230 | 3.23% |
| 2024-10-08 | 5.39 | 5.11 | 0.19 | 3.86% | 4.96 | 5.41 | 1146046 | 59321 | 4.47% |
| 2024-09-30 | 4.72 | 4.92 | 0.35 | 7.66% | 4.67 | 4.98 | 937515 | 45362 | 3.66% |
| 2024-09-27 | 4.46 | 4.57 | 0.18 | 4.10% | 4.45 | 4.59 | 404846 | 18283 | 1.58% |
| 2024-09-26 | 4.24 | 4.39 | 0.14 | 3.29% | 4.23 | 4.40 | 437660 | 18902 | 1.71% |
| 2024-09-25 | 4.23 | 4.25 | 0.05 | 1.19% | 4.22 | 4.36 | 422688 | 18146 | 1.65% |
| 2024-09-24 | 4.05 | 4.20 | 0.15 | 3.70% | 4.05 | 4.20 | 371641 | 15366 | 1.45% |
| 2024-09-23 | 4.03 | 4.05 | 0.01 | 0.25% | 4.03 | 4.09 | 123684 | 5020 | 0.48% |
| 2024-09-20 | 4.04 | 4.04 | -0.01 | -0.25% | 4.00 | 4.06 | 152168 | 6131 | 0.59% |
| 2024-09-19 | 3.99 | 4.05 | 0.08 | 2.02% | 3.96 | 4.09 | 211018 | 8508 | 0.82% |
| 2024-09-18 | 3.99 | 3.97 | -0.01 | -0.25% | 3.91 | 3.99 | 157728 | 6230 | 0.62% |
| 2024-09-13 | 4.01 | 3.98 | -0.03 | -0.75% | 3.98 | 4.03 | 149235 | 5969 | 0.58% |
| 2024-09-12 | 4.01 | 4.01 | 0.00 | 0.00% | 4.00 | 4.06 | 143947 | 5790 | 0.56% |
| 2024-09-11 | 4.01 | 4.01 | -0.03 | -0.74% | 3.98 | 4.04 | 144640 | 5795 | 0.56% |
| 2024-09-10 | 4.10 | 4.04 | -0.05 | -1.22% | 3.96 | 4.11 | 323678 | 12999 | 1.26% |
| 2024-09-09 | 4.11 | 4.09 | -0.02 | -0.49% | 4.07 | 4.14 | 150908 | 6180 | 0.59% |
| 2024-09-06 | 4.20 | 4.11 | -0.06 | -1.44% | 4.10 | 4.20 | 175610 | 7253 | 0.69% |
| 2024-09-05 | 4.14 | 4.17 | 0.03 | 0.72% | 4.14 | 4.18 | 135406 | 5631 | 0.53% |
| 2024-09-04 | 4.13 | 4.14 | 0.01 | 0.24% | 4.10 | 4.18 | 160612 | 6656 | 0.63% |
| 2024-09-03 | 4.11 | 4.13 | 0.01 | 0.24% | 4.09 | 4.19 | 206910 | 8561 | 0.81% |
| 2024-09-02 | 4.21 | 4.12 | -0.09 | -2.14% | 4.11 | 4.24 | 213100 | 8878 | 0.83% |
| 2024-08-30 | 4.18 | 4.21 | 0.03 | 0.72% | 4.14 | 4.28 | 266696 | 11258 | 1.04% |
| 2024-08-29 | 4.10 | 4.18 | 0.07 | 1.70% | 4.09 | 4.20 | 218245 | 9098 | 0.85% |
| 2024-08-28 | 4.10 | 4.11 | 0.02 | 0.49% | 4.06 | 4.15 | 212427 | 8730 | 0.83% |
| 2024-08-27 | 4.11 | 4.09 | -0.03 | -0.73% | 4.08 | 4.15 | 209237 | 8591 | 0.82% |
| 2024-08-26 | 4.15 | 4.12 | -0.06 | -1.44% | 4.07 | 4.16 | 270400 | 11116 | 1.05% |
| 2024-08-23 | 4.18 | 4.18 | 0.00 | 0.00% | 4.15 | 4.25 | 182205 | 7630 | 0.71% |
| 2024-08-22 | 4.21 | 4.18 | -0.04 | -0.95% | 4.17 | 4.27 | 160763 | 6761 | 0.63% |
| 2024-08-21 | 4.26 | 4.22 | -0.06 | -1.40% | 4.21 | 4.30 | 144593 | 6125 | 0.56% |
| 2024-08-20 | 4.34 | 4.28 | -0.06 | -1.38% | 4.24 | 4.35 | 210626 | 9026 | 0.82% |
| 2024-08-19 | 4.36 | 4.34 | -0.03 | -0.69% | 4.33 | 4.41 | 205547 | 8963 | 0.80% |
| 2024-08-16 | 4.38 | 4.37 | 0.00 | 0.00% | 4.31 | 4.39 | 207375 | 9038 | 0.81% |
| 2024-08-15 | 4.37 | 4.37 | 0.01 | 0.23% | 4.33 | 4.42 | 215811 | 9439 | 0.84% |
| 2024-08-14 | 4.47 | 4.36 | -0.11 | -2.46% | 4.35 | 4.48 | 279287 | 12251 | 1.09% |
| 2024-08-13 | 4.45 | 4.47 | 0.00 | 0.00% | 4.43 | 4.47 | 225049 | 10014 | 0.88% |