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 | 4.81 | 0.02 | 0.42% | 4.77 | 4.84 | 902837 | 43423 | 0.51% |
| 2024-11-20 | 4.76 | 4.79 | 0.02 | 0.42% | 4.74 | 4.80 | 848793 | 40503 | 0.48% |
| 2024-11-19 | 4.81 | 4.77 | -0.05 | -1.04% | 4.73 | 4.82 | 1403254 | 66884 | 0.79% |
| 2024-11-18 | 4.76 | 4.82 | 0.06 | 1.26% | 4.76 | 4.87 | 1619737 | 78253 | 0.91% |
| 2024-11-15 | 4.80 | 4.76 | -0.04 | -0.83% | 4.75 | 4.83 | 1154877 | 55247 | 0.65% |
| 2024-11-14 | 4.84 | 4.80 | -0.04 | -0.83% | 4.80 | 4.90 | 1302475 | 63035 | 0.73% |
| 2024-11-13 | 4.82 | 4.84 | 0.00 | 0.00% | 4.81 | 4.86 | 939138 | 45405 | 0.53% |
| 2024-11-12 | 4.87 | 4.84 | -0.05 | -1.02% | 4.82 | 4.91 | 1365266 | 66383 | 0.77% |
| 2024-11-11 | 4.87 | 4.89 | 0.01 | 0.20% | 4.82 | 4.90 | 1610778 | 78353 | 0.90% |
| 2024-11-08 | 4.89 | 4.88 | -0.01 | -0.20% | 4.87 | 4.97 | 1912877 | 93823 | 1.07% |
| 2024-11-07 | 4.82 | 4.89 | 0.03 | 0.62% | 4.81 | 4.89 | 1590642 | 77360 | 0.89% |
| 2024-11-06 | 4.90 | 4.86 | -0.04 | -0.82% | 4.83 | 4.90 | 1523533 | 74075 | 0.85% |
| 2024-11-05 | 4.87 | 4.90 | 0.02 | 0.41% | 4.85 | 4.90 | 1353580 | 66077 | 0.76% |
| 2024-11-04 | 4.87 | 4.88 | 0.00 | 0.00% | 4.82 | 4.88 | 1176760 | 57040 | 0.66% |
| 2024-11-01 | 4.82 | 4.88 | 0.04 | 0.83% | 4.80 | 4.89 | 1448705 | 70416 | 0.81% |
| 2024-10-31 | 4.87 | 4.84 | 0.00 | 0.00% | 4.81 | 4.87 | 1404078 | 67858 | 0.79% |
| 2024-10-30 | 4.92 | 4.93 | 0.01 | 0.20% | 4.87 | 4.94 | 1126634 | 55262 | 0.63% |
| 2024-10-29 | 5.02 | 4.92 | -0.10 | -1.99% | 4.91 | 5.03 | 2151641 | 106429 | 1.21% |
| 2024-10-28 | 5.01 | 5.02 | -0.01 | -0.20% | 4.97 | 5.03 | 2345432 | 117196 | 1.32% |
| 2024-10-25 | 5.14 | 5.03 | -0.21 | -4.01% | 4.98 | 5.16 | 4189288 | 210601 | 2.35% |
| 2024-10-24 | 5.21 | 5.24 | -0.01 | -0.19% | 5.17 | 5.25 | 908665 | 47361 | 0.51% |
| 2024-10-23 | 5.26 | 5.25 | 0.03 | 0.57% | 5.16 | 5.28 | 1554630 | 81212 | 0.87% |
| 2024-10-22 | 5.05 | 5.22 | 0.19 | 3.78% | 5.03 | 5.26 | 2680972 | 138998 | 1.50% |
| 2024-10-21 | 5.15 | 5.03 | -0.08 | -1.57% | 5.00 | 5.16 | 2020135 | 101808 | 1.13% |
| 2024-10-18 | 5.07 | 5.11 | 0.04 | 0.79% | 5.00 | 5.17 | 1710453 | 87157 | 0.96% |
| 2024-10-17 | 5.13 | 5.07 | -0.05 | -0.98% | 5.07 | 5.20 | 1148164 | 58597 | 0.64% |
| 2024-10-16 | 5.10 | 5.12 | 0.01 | 0.20% | 5.07 | 5.15 | 970479 | 49613 | 0.54% |
| 2024-10-15 | 5.23 | 5.11 | -0.13 | -2.48% | 5.11 | 5.25 | 1165994 | 60242 | 0.65% |
| 2024-10-14 | 5.19 | 5.24 | 0.06 | 1.16% | 5.13 | 5.31 | 1388921 | 72554 | 0.78% |
| 2024-10-11 | 5.27 | 5.18 | -0.09 | -1.71% | 5.14 | 5.35 | 1418655 | 74119 | 0.80% |
| 2024-10-10 | 5.16 | 5.27 | 0.13 | 2.53% | 5.15 | 5.41 | 2162790 | 114690 | 1.21% |
| 2024-10-09 | 5.35 | 5.14 | -0.26 | -4.81% | 5.12 | 5.35 | 2575790 | 134542 | 1.44% |
| 2024-10-08 | 6.00 | 5.40 | -0.07 | -1.28% | 5.23 | 6.02 | 4354566 | 240295 | 2.44% |
| 2024-09-30 | 5.17 | 5.47 | 0.36 | 7.05% | 5.17 | 5.54 | 3699124 | 197394 | 2.07% |
| 2024-09-27 | 5.08 | 5.11 | 0.06 | 1.19% | 5.02 | 5.12 | 1310464 | 66521 | 0.73% |
| 2024-09-26 | 5.10 | 5.05 | -0.06 | -1.17% | 4.92 | 5.11 | 2370653 | 118577 | 1.33% |
| 2024-09-25 | 5.18 | 5.11 | 0.01 | 0.20% | 5.07 | 5.22 | 1699029 | 87300 | 0.95% |
| 2024-09-24 | 5.01 | 5.10 | 0.11 | 2.20% | 4.95 | 5.14 | 1204011 | 61010 | 0.68% |
| 2024-09-23 | 4.90 | 4.99 | 0.10 | 2.04% | 4.87 | 5.06 | 1095252 | 54737 | 0.61% |
| 2024-09-20 | 4.83 | 4.89 | 0.04 | 0.82% | 4.82 | 4.91 | 1010887 | 49175 | 0.57% |
| 2024-09-19 | 4.90 | 4.85 | -0.02 | -0.41% | 4.75 | 4.90 | 1043485 | 50214 | 0.59% |
| 2024-09-18 | 4.85 | 4.87 | 0.02 | 0.41% | 4.79 | 4.88 | 789705 | 38232 | 0.44% |
| 2024-09-13 | 4.82 | 4.85 | 0.01 | 0.21% | 4.81 | 4.90 | 721085 | 35047 | 0.40% |
| 2024-09-12 | 4.81 | 4.84 | 0.01 | 0.21% | 4.78 | 4.89 | 795240 | 38474 | 0.45% |
| 2024-09-11 | 5.00 | 4.83 | -0.19 | -3.78% | 4.78 | 5.01 | 1117578 | 54331 | 0.63% |
| 2024-09-10 | 5.05 | 5.02 | -0.04 | -0.79% | 4.92 | 5.10 | 1094600 | 54760 | 0.61% |
| 2024-09-09 | 5.19 | 5.06 | -0.14 | -2.69% | 5.01 | 5.22 | 1264681 | 64364 | 0.71% |
| 2024-09-06 | 5.24 | 5.20 | -0.05 | -0.95% | 5.19 | 5.29 | 566475 | 29708 | 0.32% |
| 2024-09-05 | 5.30 | 5.25 | -0.06 | -1.13% | 5.21 | 5.33 | 894450 | 46924 | 0.50% |
| 2024-09-04 | 5.32 | 5.31 | -0.04 | -0.75% | 5.26 | 5.35 | 922368 | 48824 | 0.52% |
| 2024-09-03 | 5.40 | 5.35 | -0.09 | -1.65% | 5.31 | 5.50 | 1184348 | 63574 | 0.66% |
| 2024-09-02 | 5.33 | 5.44 | 0.09 | 1.68% | 5.32 | 5.50 | 1446557 | 78833 | 0.81% |
| 2024-08-30 | 5.37 | 5.35 | -0.04 | -0.74% | 5.26 | 5.44 | 1469368 | 78570 | 0.82% |
| 2024-08-29 | 5.51 | 5.39 | -0.12 | -2.18% | 5.36 | 5.54 | 1349078 | 72865 | 0.76% |
| 2024-08-28 | 5.43 | 5.51 | 0.08 | 1.47% | 5.42 | 5.60 | 1139644 | 62992 | 0.64% |
| 2024-08-27 | 5.43 | 5.43 | 0.01 | 0.18% | 5.39 | 5.44 | 531690 | 28819 | 0.30% |
| 2024-08-26 | 5.39 | 5.42 | 0.01 | 0.18% | 5.35 | 5.44 | 846378 | 45737 | 0.47% |
| 2024-08-23 | 5.47 | 5.41 | -0.08 | -1.46% | 5.36 | 5.49 | 1010200 | 54617 | 0.57% |
| 2024-08-22 | 5.46 | 5.49 | 0.02 | 0.37% | 5.41 | 5.50 | 734211 | 40156 | 0.41% |
| 2024-08-21 | 5.46 | 5.47 | 0.00 | 0.00% | 5.41 | 5.50 | 629250 | 34373 | 0.35% |
| 2024-08-20 | 5.56 | 5.47 | -0.06 | -1.08% | 5.39 | 5.59 | 1152724 | 63040 | 0.65% |
| 2024-08-19 | 5.54 | 5.53 | -0.01 | -0.18% | 5.51 | 5.60 | 765381 | 42450 | 0.43% |
| 2024-08-16 | 5.61 | 5.54 | -0.06 | -1.07% | 5.50 | 5.63 | 722631 | 40076 | 0.41% |
| 2024-08-15 | 5.61 | 5.60 | -0.01 | -0.18% | 5.55 | 5.66 | 823965 | 46079 | 0.46% |
| 2024-08-14 | 5.50 | 5.61 | 0.10 | 1.81% | 5.46 | 5.65 | 1078653 | 60284 | 0.60% |
| 2024-08-13 | 5.52 | 5.51 | -0.01 | -0.18% | 5.45 | 5.55 | 678014 | 37232 | 0.38% |