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 | 4.59 | 4.63 | 0.02 | 0.43% | 4.56 | 4.73 | 107388 | 4982 | 1.92% |
| 2024-11-20 | 4.46 | 4.61 | 0.14 | 3.13% | 4.43 | 4.64 | 119439 | 5444 | 2.14% |
| 2024-11-19 | 4.38 | 4.47 | 0.07 | 1.59% | 4.30 | 4.47 | 108547 | 4780 | 1.94% |
| 2024-11-18 | 4.66 | 4.40 | -0.27 | -5.78% | 4.38 | 4.72 | 205565 | 9201 | 3.68% |
| 2024-11-15 | 4.78 | 4.67 | -0.13 | -2.71% | 4.65 | 4.92 | 177052 | 8503 | 3.17% |
| 2024-11-14 | 4.93 | 4.80 | -0.17 | -3.42% | 4.78 | 5.04 | 167113 | 8182 | 2.99% |
| 2024-11-13 | 4.86 | 4.97 | 0.14 | 2.90% | 4.77 | 4.98 | 191114 | 9331 | 3.42% |
| 2024-11-12 | 5.03 | 4.83 | -0.21 | -4.17% | 4.78 | 5.07 | 238189 | 11650 | 4.26% |
| 2024-11-11 | 4.92 | 5.04 | 0.09 | 1.82% | 4.91 | 5.08 | 217243 | 10865 | 3.88% |
| 2024-11-08 | 5.15 | 4.95 | -0.12 | -2.37% | 4.92 | 5.20 | 219872 | 10994 | 3.93% |
| 2024-11-07 | 4.88 | 5.07 | 0.16 | 3.26% | 4.86 | 5.10 | 290257 | 14482 | 5.19% |
| 2024-11-06 | 4.90 | 4.91 | 0.01 | 0.20% | 4.81 | 5.04 | 239006 | 11716 | 4.27% |
| 2024-11-05 | 4.80 | 4.90 | 0.08 | 1.66% | 4.71 | 5.02 | 250459 | 12154 | 4.48% |
| 2024-11-04 | 4.79 | 4.82 | 0.12 | 2.55% | 4.61 | 4.90 | 123953 | 5942 | 2.22% |
| 2024-11-01 | 5.10 | 4.70 | -0.40 | -7.84% | 4.68 | 5.14 | 252641 | 12188 | 4.52% |
| 2024-10-31 | 4.96 | 5.10 | 0.24 | 4.94% | 4.92 | 5.20 | 352744 | 17896 | 6.31% |
| 2024-10-30 | 4.90 | 4.86 | 0.05 | 1.04% | 4.76 | 5.01 | 221273 | 10810 | 3.96% |
| 2024-10-29 | 5.11 | 4.81 | -0.23 | -4.56% | 4.80 | 5.17 | 267914 | 13160 | 4.79% |
| 2024-10-28 | 4.71 | 5.04 | 0.31 | 6.55% | 4.71 | 5.10 | 414832 | 20366 | 7.42% |
| 2024-10-25 | 4.58 | 4.73 | 0.25 | 5.58% | 4.55 | 4.86 | 370084 | 17411 | 6.62% |
| 2024-10-24 | 4.47 | 4.48 | -0.02 | -0.44% | 4.41 | 4.50 | 94907 | 4226 | 1.70% |
| 2024-10-23 | 4.60 | 4.50 | -0.10 | -2.17% | 4.48 | 4.60 | 158089 | 7169 | 2.83% |
| 2024-10-22 | 4.54 | 4.60 | 0.06 | 1.32% | 4.50 | 4.69 | 211173 | 9719 | 3.78% |
| 2024-10-21 | 4.47 | 4.54 | 0.04 | 0.89% | 4.43 | 4.60 | 194708 | 8830 | 3.48% |
| 2024-10-18 | 4.48 | 4.50 | 0.03 | 0.67% | 4.36 | 4.53 | 243979 | 10849 | 4.36% |
| 2024-10-17 | 4.36 | 4.47 | 0.09 | 2.05% | 4.36 | 4.64 | 246573 | 11143 | 4.41% |
| 2024-10-16 | 4.25 | 4.38 | 0.01 | 0.23% | 4.21 | 4.42 | 136260 | 5929 | 2.44% |
| 2024-10-15 | 4.25 | 4.37 | 0.04 | 0.92% | 4.25 | 4.55 | 248928 | 11034 | 4.45% |
| 2024-10-14 | 4.15 | 4.33 | 0.21 | 5.10% | 4.11 | 4.39 | 182303 | 7799 | 3.26% |
| 2024-10-11 | 4.28 | 4.12 | -0.15 | -3.51% | 4.07 | 4.28 | 121913 | 5082 | 2.18% |
| 2024-10-10 | 4.36 | 4.27 | -0.14 | -3.17% | 4.15 | 4.51 | 196179 | 8439 | 3.51% |
| 2024-10-09 | 4.78 | 4.41 | -0.49 | -10.00% | 4.41 | 4.78 | 275039 | 12387 | 4.92% |
| 2024-10-08 | 5.23 | 4.90 | 0.10 | 2.08% | 4.66 | 5.28 | 423372 | 21039 | 7.57% |
| 2024-09-30 | 4.66 | 4.80 | 0.36 | 8.11% | 4.45 | 4.84 | 328820 | 15328 | 5.88% |
| 2024-09-27 | 4.31 | 4.44 | 0.15 | 3.50% | 4.31 | 4.50 | 113140 | 4969 | 2.02% |
| 2024-09-26 | 4.22 | 4.29 | 0.07 | 1.66% | 4.18 | 4.29 | 111244 | 4711 | 1.99% |
| 2024-09-25 | 4.18 | 4.22 | 0.04 | 0.96% | 4.18 | 4.36 | 123500 | 5259 | 2.21% |
| 2024-09-24 | 4.11 | 4.18 | 0.12 | 2.96% | 4.06 | 4.18 | 97808 | 4045 | 1.75% |
| 2024-09-23 | 4.13 | 4.06 | -0.07 | -1.69% | 4.06 | 4.16 | 64857 | 2656 | 1.16% |
| 2024-09-20 | 4.09 | 4.13 | 0.04 | 0.98% | 4.05 | 4.14 | 81253 | 3339 | 1.45% |
| 2024-09-19 | 3.99 | 4.09 | 0.14 | 3.54% | 3.99 | 4.15 | 117858 | 4826 | 2.11% |
| 2024-09-18 | 3.99 | 3.95 | -0.04 | -1.00% | 3.86 | 4.03 | 90458 | 3549 | 1.62% |
| 2024-09-13 | 4.04 | 3.99 | -0.13 | -3.16% | 3.98 | 4.15 | 118759 | 4810 | 2.12% |
| 2024-09-12 | 4.19 | 4.12 | -0.03 | -0.72% | 4.11 | 4.39 | 184160 | 7753 | 3.29% |
| 2024-09-11 | 4.11 | 4.15 | 0.04 | 0.97% | 4.06 | 4.18 | 113277 | 4670 | 2.03% |
| 2024-09-10 | 4.05 | 4.11 | 0.12 | 3.01% | 3.96 | 4.13 | 118992 | 4824 | 2.13% |
| 2024-09-09 | 4.10 | 3.99 | -0.07 | -1.72% | 3.96 | 4.10 | 85067 | 3410 | 1.52% |
| 2024-09-06 | 4.12 | 4.06 | -0.08 | -1.93% | 4.05 | 4.16 | 102214 | 4174 | 1.83% |
| 2024-09-05 | 4.02 | 4.14 | 0.13 | 3.24% | 4.02 | 4.18 | 155942 | 6427 | 2.79% |
| 2024-09-04 | 4.06 | 4.01 | -0.08 | -1.96% | 3.97 | 4.07 | 77038 | 3091 | 1.38% |
| 2024-09-03 | 4.06 | 4.09 | 0.03 | 0.74% | 4.03 | 4.10 | 106831 | 4344 | 1.91% |
| 2024-09-02 | 4.06 | 4.06 | -0.04 | -0.98% | 4.02 | 4.19 | 173512 | 7080 | 3.10% |
| 2024-08-30 | 3.96 | 4.10 | 0.11 | 2.76% | 3.93 | 4.24 | 238252 | 9738 | 4.26% |
| 2024-08-29 | 4.00 | 3.99 | -0.07 | -1.72% | 3.96 | 4.09 | 145415 | 5820 | 2.60% |
| 2024-08-28 | 4.13 | 4.06 | -0.14 | -3.33% | 3.99 | 4.19 | 276897 | 11256 | 4.95% |
| 2024-08-27 | 3.75 | 4.20 | 0.38 | 9.95% | 3.71 | 4.20 | 160930 | 6623 | 2.88% |
| 2024-08-26 | 3.92 | 3.82 | -0.07 | -1.80% | 3.78 | 3.93 | 93592 | 3573 | 1.67% |
| 2024-08-23 | 3.98 | 3.89 | -0.03 | -0.77% | 3.83 | 4.01 | 120906 | 4699 | 2.16% |
| 2024-08-22 | 4.17 | 3.92 | -0.20 | -4.85% | 3.90 | 4.21 | 216446 | 8664 | 3.87% |
| 2024-08-21 | 4.11 | 4.12 | -0.14 | -3.29% | 3.96 | 4.35 | 329042 | 13732 | 5.88% |
| 2024-08-20 | 4.15 | 4.26 | -0.05 | -1.16% | 4.05 | 4.55 | 457348 | 19905 | 8.18% |
| 2024-08-19 | 3.95 | 4.31 | 0.29 | 7.21% | 3.85 | 4.42 | 377680 | 15514 | 6.75% |
| 2024-08-16 | 4.17 | 4.02 | 0.00 | 0.00% | 3.89 | 4.17 | 324346 | 12980 | 5.80% |