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 | 4.81 | 4.83 | 0.01 | 0.21% | 4.78 | 4.85 | 66893 | 3222 | 1.29% |
| 2024-11-20 | 4.76 | 4.82 | 0.07 | 1.47% | 4.74 | 4.84 | 69699 | 3340 | 1.35% |
| 2024-11-19 | 4.72 | 4.75 | 0.04 | 0.85% | 4.65 | 4.76 | 72472 | 3412 | 1.40% |
| 2024-11-18 | 4.77 | 4.71 | 0.04 | 0.86% | 4.69 | 4.86 | 107923 | 5150 | 2.09% |
| 2024-11-15 | 4.66 | 4.67 | -0.07 | -1.48% | 4.66 | 4.77 | 90129 | 4251 | 1.74% |
| 2024-11-14 | 4.88 | 4.74 | -0.15 | -3.07% | 4.72 | 4.96 | 93735 | 4517 | 1.81% |
| 2024-11-13 | 4.94 | 4.89 | -0.05 | -1.01% | 4.78 | 4.99 | 98755 | 4823 | 1.91% |
| 2024-11-12 | 4.97 | 4.94 | 0.00 | 0.00% | 4.89 | 5.09 | 131319 | 6548 | 2.54% |
| 2024-11-11 | 4.98 | 4.94 | -0.08 | -1.59% | 4.85 | 4.98 | 122662 | 6028 | 2.37% |
| 2024-11-08 | 5.10 | 5.02 | -0.04 | -0.79% | 4.95 | 5.13 | 161841 | 8099 | 3.13% |
| 2024-11-07 | 4.85 | 5.06 | 0.19 | 3.90% | 4.82 | 5.08 | 201537 | 10074 | 3.89% |
| 2024-11-06 | 4.84 | 4.87 | 0.04 | 0.83% | 4.79 | 4.91 | 182921 | 8861 | 3.53% |
| 2024-11-05 | 4.83 | 4.83 | 0.02 | 0.42% | 4.81 | 4.90 | 129189 | 6257 | 2.50% |
| 2024-11-04 | 4.80 | 4.81 | 0.02 | 0.42% | 4.70 | 4.84 | 142099 | 6777 | 2.75% |
| 2024-11-01 | 4.94 | 4.79 | -0.15 | -3.04% | 4.75 | 4.99 | 220188 | 10666 | 4.25% |
| 2024-10-31 | 5.04 | 4.94 | -0.17 | -3.33% | 4.90 | 5.21 | 272595 | 13671 | 5.27% |
| 2024-10-30 | 4.73 | 5.11 | 0.31 | 6.46% | 4.71 | 5.12 | 309045 | 15228 | 5.97% |
| 2024-10-29 | 4.77 | 4.80 | 0.05 | 1.05% | 4.62 | 4.90 | 207298 | 9844 | 4.01% |
| 2024-10-28 | 4.58 | 4.75 | 0.17 | 3.71% | 4.57 | 4.75 | 108486 | 5105 | 2.10% |
| 2024-10-25 | 4.50 | 4.58 | 0.08 | 1.78% | 4.50 | 4.59 | 81695 | 3727 | 1.58% |
| 2024-10-24 | 4.46 | 4.50 | 0.01 | 0.22% | 4.45 | 4.55 | 68469 | 3081 | 1.32% |
| 2024-10-23 | 4.46 | 4.49 | 0.03 | 0.67% | 4.45 | 4.52 | 91093 | 4092 | 1.76% |
| 2024-10-22 | 4.40 | 4.46 | 0.06 | 1.36% | 4.39 | 4.47 | 68793 | 3052 | 1.33% |
| 2024-10-21 | 4.43 | 4.43 | 0.00 | 0.00% | 4.38 | 4.45 | 75171 | 3319 | 1.45% |
| 2024-10-18 | 4.32 | 4.43 | 0.09 | 2.07% | 4.30 | 4.47 | 100051 | 4405 | 1.93% |
| 2024-10-17 | 4.39 | 4.34 | -0.05 | -1.14% | 4.32 | 4.44 | 77463 | 3395 | 1.50% |
| 2024-10-16 | 4.35 | 4.39 | 0.02 | 0.46% | 4.31 | 4.42 | 62133 | 2712 | 1.20% |
| 2024-10-15 | 4.43 | 4.37 | -0.09 | -2.02% | 4.37 | 4.44 | 68549 | 3020 | 1.32% |
| 2024-10-14 | 4.41 | 4.46 | 0.09 | 2.06% | 4.33 | 4.47 | 87118 | 3837 | 1.68% |
| 2024-10-11 | 4.50 | 4.37 | -0.11 | -2.46% | 4.31 | 4.57 | 124840 | 5544 | 2.41% |
| 2024-10-10 | 4.43 | 4.48 | 0.05 | 1.13% | 4.36 | 4.61 | 142211 | 6380 | 2.75% |
| 2024-10-09 | 4.81 | 4.43 | -0.49 | -9.96% | 4.43 | 4.81 | 212259 | 9783 | 4.10% |
| 2024-10-08 | 5.23 | 4.92 | 0.09 | 1.86% | 4.80 | 5.28 | 365377 | 18335 | 7.06% |
| 2024-09-30 | 4.57 | 4.83 | 0.34 | 7.57% | 4.48 | 4.85 | 399075 | 18547 | 7.71% |
| 2024-09-27 | 4.50 | 4.49 | 0.08 | 1.81% | 4.35 | 4.50 | 228462 | 10120 | 4.41% |
| 2024-09-26 | 4.19 | 4.41 | 0.20 | 4.75% | 4.17 | 4.52 | 309167 | 13390 | 5.97% |
| 2024-09-25 | 4.21 | 4.21 | 0.01 | 0.24% | 4.21 | 4.38 | 304502 | 13021 | 5.88% |
| 2024-09-24 | 4.16 | 4.20 | 0.00 | 0.00% | 4.07 | 4.28 | 286771 | 11934 | 5.54% |
| 2024-09-23 | 4.00 | 4.20 | 0.02 | 0.48% | 3.95 | 4.34 | 329631 | 13498 | 6.37% |
| 2024-09-20 | 3.81 | 4.18 | 0.38 | 10.00% | 3.76 | 4.18 | 175953 | 7054 | 3.40% |
| 2024-09-19 | 3.68 | 3.80 | 0.14 | 3.83% | 3.66 | 3.81 | 59404 | 2231 | 1.15% |
| 2024-09-18 | 3.70 | 3.66 | -0.04 | -1.08% | 3.58 | 3.71 | 54854 | 1993 | 1.06% |
| 2024-09-13 | 3.74 | 3.70 | -0.04 | -1.07% | 3.69 | 3.78 | 39248 | 1465 | 0.76% |
| 2024-09-12 | 3.75 | 3.74 | -0.01 | -0.27% | 3.73 | 3.79 | 31924 | 1199 | 0.62% |
| 2024-09-11 | 3.79 | 3.75 | -0.06 | -1.57% | 3.72 | 3.79 | 34648 | 1301 | 0.67% |
| 2024-09-10 | 3.84 | 3.81 | -0.02 | -0.52% | 3.75 | 3.85 | 40138 | 1521 | 0.78% |
| 2024-09-09 | 3.79 | 3.83 | 0.04 | 1.06% | 3.74 | 3.86 | 43238 | 1651 | 0.84% |
| 2024-09-06 | 3.80 | 3.79 | -0.01 | -0.26% | 3.78 | 3.85 | 53715 | 2047 | 1.04% |
| 2024-09-05 | 3.73 | 3.80 | 0.07 | 1.88% | 3.73 | 3.80 | 43086 | 1626 | 0.83% |
| 2024-09-04 | 3.75 | 3.73 | -0.04 | -1.06% | 3.72 | 3.78 | 38248 | 1431 | 0.74% |
| 2024-09-03 | 3.75 | 3.77 | 0.03 | 0.80% | 3.73 | 3.78 | 35822 | 1344 | 0.69% |
| 2024-09-02 | 3.80 | 3.74 | -0.07 | -1.84% | 3.74 | 3.83 | 43972 | 1666 | 0.85% |
| 2024-08-30 | 3.78 | 3.81 | 0.03 | 0.79% | 3.76 | 3.87 | 69120 | 2642 | 1.34% |
| 2024-08-29 | 3.76 | 3.78 | 0.02 | 0.53% | 3.68 | 3.79 | 39056 | 1460 | 0.75% |
| 2024-08-28 | 3.74 | 3.76 | 0.03 | 0.80% | 3.73 | 3.82 | 57241 | 2161 | 1.11% |
| 2024-08-27 | 3.80 | 3.73 | -0.08 | -2.10% | 3.71 | 3.83 | 59534 | 2229 | 1.15% |
| 2024-08-26 | 3.79 | 3.81 | 0.02 | 0.53% | 3.76 | 3.86 | 51612 | 1970 | 1.00% |
| 2024-08-23 | 3.88 | 3.79 | -0.09 | -2.32% | 3.77 | 3.88 | 64801 | 2462 | 1.25% |
| 2024-08-22 | 3.91 | 3.88 | -0.04 | -1.02% | 3.87 | 3.94 | 27757 | 1083 | 0.54% |
| 2024-08-21 | 3.96 | 3.92 | -0.03 | -0.76% | 3.90 | 3.98 | 29769 | 1172 | 0.58% |
| 2024-08-20 | 4.00 | 3.95 | -0.05 | -1.25% | 3.92 | 4.02 | 37282 | 1475 | 0.72% |
| 2024-08-19 | 4.02 | 4.00 | -0.03 | -0.74% | 3.99 | 4.04 | 38596 | 1548 | 0.75% |
| 2024-08-16 | 4.11 | 4.03 | -0.06 | -1.47% | 4.02 | 4.11 | 32148 | 1306 | 0.62% |
| 2024-08-15 | 4.07 | 4.09 | 0.03 | 0.74% | 4.04 | 4.12 | 38256 | 1564 | 0.74% |
| 2024-08-14 | 4.11 | 4.06 | -0.04 | -0.98% | 4.06 | 4.12 | 33376 | 1364 | 0.64% |
| 2024-08-13 | 4.14 | 4.10 | -0.02 | -0.49% | 4.05 | 4.15 | 42006 | 1718 | 0.81% |