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 | 4.70 | 4.68 | -0.02 | -0.43% | 4.66 | 4.71 | 743558 | 34794 | 0.26% |
| 2024-11-20 | 4.72 | 4.70 | -0.03 | -0.63% | 4.69 | 4.72 | 804343 | 37824 | 0.28% |
| 2024-11-19 | 4.72 | 4.73 | 0.01 | 0.21% | 4.66 | 4.74 | 1013888 | 47675 | 0.35% |
| 2024-11-18 | 4.69 | 4.72 | 0.05 | 1.07% | 4.67 | 4.80 | 1579499 | 75037 | 0.55% |
| 2024-11-15 | 4.68 | 4.67 | -0.02 | -0.43% | 4.66 | 4.74 | 1236618 | 58106 | 0.43% |
| 2024-11-14 | 4.76 | 4.69 | -0.08 | -1.68% | 4.69 | 4.78 | 1121965 | 53108 | 0.39% |
| 2024-11-13 | 4.74 | 4.77 | 0.01 | 0.21% | 4.73 | 4.78 | 1067893 | 50827 | 0.37% |
| 2024-11-12 | 4.81 | 4.76 | -0.05 | -1.04% | 4.74 | 4.83 | 1606873 | 76923 | 0.56% |
| 2024-11-11 | 4.83 | 4.81 | -0.03 | -0.62% | 4.77 | 4.86 | 1465990 | 70410 | 0.51% |
| 2024-11-08 | 4.87 | 4.84 | -0.01 | -0.21% | 4.80 | 4.91 | 1898420 | 92116 | 0.66% |
| 2024-11-07 | 4.75 | 4.85 | 0.07 | 1.46% | 4.74 | 4.85 | 2020647 | 97155 | 0.71% |
| 2024-11-06 | 4.79 | 4.78 | -0.02 | -0.42% | 4.76 | 4.82 | 1665178 | 79654 | 0.58% |
| 2024-11-05 | 4.74 | 4.80 | 0.05 | 1.05% | 4.72 | 4.80 | 1999138 | 95346 | 0.70% |
| 2024-11-04 | 4.76 | 4.75 | -0.01 | -0.21% | 4.71 | 4.77 | 1184195 | 56039 | 0.41% |
| 2024-11-01 | 4.72 | 4.76 | 0.01 | 0.21% | 4.65 | 4.79 | 2279940 | 107594 | 0.80% |
| 2024-10-31 | 4.90 | 4.75 | 0.15 | 3.26% | 4.70 | 4.90 | 3525895 | 168036 | 1.23% |
| 2024-10-30 | 4.65 | 4.60 | -0.07 | -1.50% | 4.56 | 4.68 | 1548434 | 71368 | 0.54% |
| 2024-10-29 | 4.74 | 4.67 | -0.06 | -1.27% | 4.65 | 4.76 | 1131906 | 53123 | 0.40% |
| 2024-10-28 | 4.70 | 4.73 | 0.02 | 0.42% | 4.65 | 4.73 | 1121586 | 52729 | 0.39% |
| 2024-10-25 | 4.69 | 4.71 | 0.01 | 0.21% | 4.68 | 4.74 | 1131530 | 53291 | 0.40% |
| 2024-10-24 | 4.75 | 4.70 | -0.07 | -1.47% | 4.66 | 4.76 | 1390772 | 65259 | 0.49% |
| 2024-10-23 | 4.56 | 4.77 | 0.21 | 4.61% | 4.56 | 4.78 | 3259847 | 153264 | 1.14% |
| 2024-10-22 | 4.48 | 4.56 | 0.07 | 1.56% | 4.47 | 4.56 | 1261159 | 57073 | 0.44% |
| 2024-10-21 | 4.51 | 4.49 | -0.02 | -0.44% | 4.47 | 4.53 | 1320425 | 59310 | 0.46% |
| 2024-10-18 | 4.41 | 4.51 | 0.10 | 2.27% | 4.39 | 4.58 | 1667243 | 74630 | 0.58% |
| 2024-10-17 | 4.52 | 4.41 | -0.10 | -2.22% | 4.41 | 4.53 | 1239389 | 55309 | 0.43% |
| 2024-10-16 | 4.49 | 4.51 | -0.01 | -0.22% | 4.47 | 4.54 | 1074522 | 48339 | 0.38% |
| 2024-10-15 | 4.62 | 4.52 | -0.11 | -2.38% | 4.52 | 4.63 | 1457951 | 66594 | 0.51% |
| 2024-10-14 | 4.62 | 4.63 | 0.02 | 0.43% | 4.59 | 4.67 | 1427616 | 65959 | 0.50% |
| 2024-10-11 | 4.68 | 4.61 | -0.07 | -1.50% | 4.57 | 4.72 | 1404640 | 65261 | 0.49% |
| 2024-10-10 | 4.55 | 4.68 | 0.11 | 2.41% | 4.55 | 4.76 | 2255260 | 105394 | 0.79% |
| 2024-10-09 | 4.84 | 4.57 | -0.34 | -6.92% | 4.56 | 4.84 | 3293593 | 154395 | 1.15% |
| 2024-10-08 | 5.31 | 4.91 | 0.06 | 1.24% | 4.76 | 5.33 | 6652750 | 333766 | 2.33% |
| 2024-09-30 | 4.60 | 4.85 | 0.36 | 8.02% | 4.59 | 4.87 | 4332715 | 205711 | 1.52% |
| 2024-09-27 | 4.41 | 4.49 | 0.12 | 2.75% | 4.41 | 4.50 | 1225548 | 54597 | 0.43% |
| 2024-09-26 | 4.28 | 4.37 | 0.08 | 1.86% | 4.25 | 4.37 | 1533633 | 66257 | 0.54% |
| 2024-09-25 | 4.24 | 4.29 | 0.08 | 1.90% | 4.24 | 4.37 | 2062812 | 89015 | 0.72% |
| 2024-09-24 | 4.11 | 4.21 | 0.12 | 2.93% | 4.10 | 4.22 | 1411430 | 58813 | 0.49% |
| 2024-09-23 | 4.10 | 4.09 | 0.00 | 0.00% | 4.07 | 4.10 | 545088 | 22282 | 0.19% |
| 2024-09-20 | 4.07 | 4.09 | 0.02 | 0.49% | 4.04 | 4.11 | 845168 | 34424 | 0.30% |
| 2024-09-19 | 4.06 | 4.07 | 0.02 | 0.49% | 4.02 | 4.10 | 854632 | 34702 | 0.30% |
| 2024-09-18 | 4.08 | 4.05 | -0.02 | -0.49% | 4.01 | 4.09 | 524482 | 21196 | 0.18% |
| 2024-09-13 | 4.08 | 4.07 | -0.01 | -0.25% | 4.07 | 4.10 | 465493 | 19018 | 0.16% |
| 2024-09-12 | 4.06 | 4.08 | 0.02 | 0.49% | 4.05 | 4.11 | 708447 | 28930 | 0.25% |
| 2024-09-11 | 4.08 | 4.06 | -0.04 | -0.98% | 4.04 | 4.09 | 662973 | 26899 | 0.23% |
| 2024-09-10 | 4.10 | 4.10 | 0.01 | 0.24% | 4.04 | 4.11 | 919528 | 37440 | 0.32% |
| 2024-09-09 | 4.16 | 4.09 | -0.08 | -1.92% | 4.06 | 4.17 | 1326742 | 54378 | 0.46% |
| 2024-09-06 | 4.20 | 4.17 | -0.02 | -0.48% | 4.17 | 4.23 | 673090 | 28231 | 0.24% |
| 2024-09-05 | 4.20 | 4.19 | -0.01 | -0.24% | 4.17 | 4.22 | 969660 | 40660 | 0.34% |
| 2024-09-04 | 4.23 | 4.20 | -0.04 | -0.94% | 4.19 | 4.24 | 1156830 | 48689 | 0.40% |
| 2024-09-03 | 4.28 | 4.24 | -0.04 | -0.93% | 4.24 | 4.30 | 1270022 | 54136 | 0.44% |
| 2024-09-02 | 4.50 | 4.28 | -0.29 | -6.35% | 4.26 | 4.51 | 2921474 | 126676 | 1.02% |
| 2024-08-30 | 4.61 | 4.57 | -0.05 | -1.08% | 4.55 | 4.64 | 1295578 | 59442 | 0.45% |
| 2024-08-29 | 4.63 | 4.62 | -0.02 | -0.43% | 4.60 | 4.67 | 679271 | 31456 | 0.24% |
| 2024-08-28 | 4.70 | 4.64 | -0.06 | -1.28% | 4.62 | 4.70 | 591195 | 27490 | 0.21% |
| 2024-08-27 | 4.70 | 4.70 | -0.01 | -0.21% | 4.66 | 4.72 | 431244 | 20206 | 0.15% |
| 2024-08-26 | 4.65 | 4.71 | 0.05 | 1.07% | 4.63 | 4.72 | 717044 | 33548 | 0.25% |
| 2024-08-23 | 4.68 | 4.66 | -0.02 | -0.43% | 4.60 | 4.69 | 768243 | 35625 | 0.27% |
| 2024-08-22 | 4.66 | 4.68 | 0.02 | 0.43% | 4.66 | 4.70 | 492472 | 23036 | 0.17% |
| 2024-08-21 | 4.69 | 4.66 | -0.03 | -0.64% | 4.66 | 4.70 | 431020 | 20151 | 0.15% |
| 2024-08-20 | 4.74 | 4.69 | -0.04 | -0.85% | 4.66 | 4.75 | 656306 | 30784 | 0.23% |
| 2024-08-19 | 4.72 | 4.73 | 0.00 | 0.00% | 4.71 | 4.76 | 553310 | 26193 | 0.19% |
| 2024-08-16 | 4.75 | 4.73 | -0.02 | -0.42% | 4.71 | 4.79 | 774413 | 36669 | 0.27% |
| 2024-08-15 | 4.66 | 4.75 | 0.08 | 1.71% | 4.65 | 4.76 | 915338 | 43296 | 0.32% |
| 2024-08-14 | 4.67 | 4.67 | 0.03 | 0.65% | 4.65 | 4.71 | 702109 | 32856 | 0.25% |
| 2024-08-13 | 4.75 | 4.72 | -0.03 | -0.63% | 4.70 | 4.76 | 781322 | 36929 | 0.27% |