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 | 4.76 | 4.77 | 0.00 | 0.00% | 4.75 | 4.78 | 2186033 | 104107 | 0.07% |
| 2024-11-20 | 4.74 | 4.77 | 0.02 | 0.42% | 4.73 | 4.79 | 3619546 | 172571 | 0.11% |
| 2024-11-19 | 4.80 | 4.75 | -0.05 | -1.04% | 4.70 | 4.82 | 5684594 | 270826 | 0.18% |
| 2024-11-18 | 4.72 | 4.80 | 0.10 | 2.13% | 4.72 | 4.83 | 7050668 | 337785 | 0.22% |
| 2024-11-15 | 4.69 | 4.70 | 0.01 | 0.21% | 4.65 | 4.75 | 5136856 | 242171 | 0.16% |
| 2024-11-14 | 4.65 | 4.69 | 0.03 | 0.64% | 4.64 | 4.72 | 4517016 | 212166 | 0.14% |
| 2024-11-13 | 4.65 | 4.66 | 0.01 | 0.22% | 4.63 | 4.69 | 3366149 | 156903 | 0.11% |
| 2024-11-12 | 4.68 | 4.65 | -0.04 | -0.85% | 4.64 | 4.72 | 4527653 | 211578 | 0.14% |
| 2024-11-11 | 4.73 | 4.69 | -0.07 | -1.47% | 4.68 | 4.74 | 4960116 | 233312 | 0.16% |
| 2024-11-08 | 4.79 | 4.76 | -0.04 | -0.83% | 4.74 | 4.81 | 4641518 | 221410 | 0.15% |
| 2024-11-07 | 4.76 | 4.80 | 0.03 | 0.63% | 4.73 | 4.80 | 4414664 | 210536 | 0.14% |
| 2024-11-06 | 4.79 | 4.77 | -0.03 | -0.63% | 4.75 | 4.81 | 3236393 | 154577 | 0.10% |
| 2024-11-05 | 4.76 | 4.80 | 0.02 | 0.42% | 4.75 | 4.80 | 3642399 | 174159 | 0.11% |
| 2024-11-04 | 4.77 | 4.78 | 0.00 | 0.00% | 4.71 | 4.79 | 3784116 | 179595 | 0.12% |
| 2024-11-01 | 4.72 | 4.78 | 0.05 | 1.06% | 4.71 | 4.79 | 4554258 | 216920 | 0.14% |
| 2024-10-31 | 4.73 | 4.73 | 0.02 | 0.42% | 4.70 | 4.77 | 3795838 | 179420 | 0.12% |
| 2024-10-30 | 4.78 | 4.71 | -0.08 | -1.67% | 4.71 | 4.80 | 3867746 | 183156 | 0.12% |
| 2024-10-29 | 4.75 | 4.79 | 0.03 | 0.63% | 4.74 | 4.80 | 4288484 | 204703 | 0.13% |
| 2024-10-28 | 4.80 | 4.76 | -0.06 | -1.24% | 4.72 | 4.81 | 5463792 | 259400 | 0.17% |
| 2024-10-25 | 4.87 | 4.82 | -0.05 | -1.03% | 4.80 | 4.88 | 3824150 | 184686 | 0.12% |
| 2024-10-24 | 4.85 | 4.87 | 0.02 | 0.41% | 4.83 | 4.90 | 3282841 | 159790 | 0.10% |
| 2024-10-23 | 4.85 | 4.85 | -0.01 | -0.21% | 4.83 | 4.87 | 3790488 | 183740 | 0.12% |
| 2024-10-22 | 4.84 | 4.86 | 0.02 | 0.41% | 4.81 | 4.89 | 4957198 | 239936 | 0.16% |
| 2024-10-21 | 4.93 | 4.84 | -0.12 | -2.42% | 4.81 | 4.93 | 7186844 | 348231 | 0.23% |
| 2024-10-18 | 4.99 | 4.96 | -0.02 | -0.40% | 4.86 | 5.01 | 6994598 | 345119 | 0.22% |
| 2024-10-17 | 5.02 | 4.98 | -0.04 | -0.80% | 4.98 | 5.05 | 4230908 | 212059 | 0.13% |
| 2024-10-16 | 4.92 | 5.02 | 0.10 | 2.03% | 4.90 | 5.04 | 5589522 | 279749 | 0.18% |
| 2024-10-15 | 5.01 | 4.92 | -0.11 | -2.19% | 4.92 | 5.05 | 5972496 | 297325 | 0.19% |
| 2024-10-14 | 4.90 | 5.03 | 0.20 | 4.14% | 4.88 | 5.06 | 9569348 | 477126 | 0.30% |
| 2024-10-11 | 4.82 | 4.83 | 0.01 | 0.21% | 4.78 | 4.94 | 7265854 | 353884 | 0.23% |
| 2024-10-10 | 4.69 | 4.82 | 0.15 | 3.21% | 4.68 | 4.90 | 10799283 | 518902 | 0.34% |
| 2024-10-09 | 4.72 | 4.67 | -0.09 | -1.89% | 4.65 | 4.80 | 10397871 | 489595 | 0.33% |
| 2024-10-08 | 5.02 | 4.76 | -0.04 | -0.83% | 4.71 | 5.17 | 16541298 | 807575 | 0.52% |
| 2024-09-30 | 4.69 | 4.80 | 0.10 | 2.13% | 4.56 | 4.90 | 17676902 | 829325 | 0.55% |
| 2024-09-27 | 4.92 | 4.70 | -0.19 | -3.89% | 4.67 | 4.93 | 8258820 | 390352 | 0.26% |
| 2024-09-26 | 4.84 | 4.89 | 0.05 | 1.03% | 4.80 | 4.90 | 5470695 | 265532 | 0.17% |
| 2024-09-25 | 4.87 | 4.84 | 0.04 | 0.83% | 4.76 | 4.97 | 6108475 | 297267 | 0.19% |
| 2024-09-24 | 4.65 | 4.80 | 0.18 | 3.90% | 4.63 | 4.80 | 5961476 | 281246 | 0.19% |
| 2024-09-23 | 4.53 | 4.62 | 0.08 | 1.76% | 4.52 | 4.63 | 3140680 | 144047 | 0.10% |
| 2024-09-20 | 4.50 | 4.54 | 0.04 | 0.89% | 4.49 | 4.55 | 4325989 | 195795 | 0.14% |
| 2024-09-19 | 4.50 | 4.50 | 0.00 | 0.00% | 4.44 | 4.54 | 3852502 | 172390 | 0.12% |
| 2024-09-18 | 4.45 | 4.50 | 0.06 | 1.35% | 4.44 | 4.50 | 2831118 | 126727 | 0.09% |
| 2024-09-13 | 4.48 | 4.44 | -0.04 | -0.89% | 4.40 | 4.51 | 3326106 | 147970 | 0.10% |
| 2024-09-12 | 4.45 | 4.48 | 0.02 | 0.45% | 4.38 | 4.50 | 3664332 | 162937 | 0.11% |
| 2024-09-11 | 4.60 | 4.46 | -0.14 | -3.04% | 4.44 | 4.61 | 4583072 | 206081 | 0.14% |
| 2024-09-10 | 4.52 | 4.60 | 0.08 | 1.77% | 4.51 | 4.65 | 3912874 | 179452 | 0.12% |
| 2024-09-09 | 4.50 | 4.52 | 0.01 | 0.22% | 4.44 | 4.54 | 3523876 | 158683 | 0.11% |
| 2024-09-06 | 4.51 | 4.51 | 0.01 | 0.22% | 4.50 | 4.57 | 2823347 | 128264 | 0.09% |
| 2024-09-05 | 4.52 | 4.50 | -0.02 | -0.44% | 4.47 | 4.56 | 3456481 | 155902 | 0.11% |
| 2024-09-04 | 4.45 | 4.52 | 0.04 | 0.89% | 4.44 | 4.58 | 4929748 | 222095 | 0.15% |
| 2024-09-03 | 4.68 | 4.48 | -0.21 | -4.48% | 4.44 | 4.68 | 7005030 | 316126 | 0.22% |
| 2024-09-02 | 4.53 | 4.69 | 0.17 | 3.76% | 4.51 | 4.71 | 6832835 | 317659 | 0.21% |
| 2024-08-30 | 4.67 | 4.52 | -0.19 | -4.03% | 4.50 | 4.72 | 8888084 | 406736 | 0.28% |
| 2024-08-29 | 4.93 | 4.71 | -0.23 | -4.66% | 4.70 | 4.95 | 6468570 | 309117 | 0.20% |
| 2024-08-28 | 4.98 | 4.94 | -0.04 | -0.80% | 4.91 | 5.01 | 3570930 | 176942 | 0.11% |
| 2024-08-27 | 4.92 | 4.98 | 0.06 | 1.22% | 4.91 | 5.00 | 3817026 | 189556 | 0.12% |
| 2024-08-26 | 4.91 | 4.92 | 0.00 | 0.00% | 4.86 | 4.93 | 2734023 | 134085 | 0.09% |
| 2024-08-23 | 4.91 | 4.92 | 0.01 | 0.20% | 4.83 | 4.93 | 3453712 | 168733 | 0.11% |
| 2024-08-22 | 4.86 | 4.91 | 0.04 | 0.82% | 4.85 | 4.94 | 4023360 | 197498 | 0.13% |
| 2024-08-21 | 4.90 | 4.87 | -0.05 | -1.02% | 4.80 | 4.91 | 3910823 | 189902 | 0.12% |
| 2024-08-20 | 4.89 | 4.92 | 0.03 | 0.61% | 4.86 | 4.94 | 4158270 | 203945 | 0.13% |
| 2024-08-19 | 4.76 | 4.89 | 0.13 | 2.73% | 4.74 | 4.90 | 4164774 | 201237 | 0.13% |
| 2024-08-16 | 4.69 | 4.76 | 0.08 | 1.71% | 4.68 | 4.76 | 3732286 | 176604 | 0.12% |
| 2024-08-15 | 4.66 | 4.68 | 0.02 | 0.43% | 4.64 | 4.69 | 2797482 | 130629 | 0.09% |
| 2024-08-14 | 4.65 | 4.66 | 0.00 | 0.00% | 4.64 | 4.69 | 2200469 | 102610 | 0.07% |
| 2024-08-13 | 4.64 | 4.66 | 0.02 | 0.43% | 4.62 | 4.70 | 2930700 | 136612 | 0.09% |