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 | 5.05 | 5.07 | 0.01 | 0.20% | 5.02 | 5.08 | 65484 | 3309 | 0.74% |
| 2024-11-20 | 4.95 | 5.06 | 0.09 | 1.81% | 4.94 | 5.08 | 90883 | 4570 | 1.03% |
| 2024-11-19 | 4.92 | 4.97 | 0.05 | 1.02% | 4.87 | 4.97 | 69896 | 3438 | 0.79% |
| 2024-11-18 | 4.87 | 4.92 | 0.09 | 1.86% | 4.86 | 5.02 | 117010 | 5784 | 1.33% |
| 2024-11-15 | 4.84 | 4.83 | -0.03 | -0.62% | 4.82 | 4.94 | 65977 | 3222 | 0.75% |
| 2024-11-14 | 4.94 | 4.86 | -0.10 | -2.02% | 4.84 | 4.96 | 58799 | 2881 | 0.67% |
| 2024-11-13 | 4.94 | 4.96 | 0.02 | 0.40% | 4.89 | 4.99 | 61238 | 3024 | 0.69% |
| 2024-11-12 | 5.02 | 4.94 | -0.08 | -1.59% | 4.92 | 5.05 | 93828 | 4681 | 1.06% |
| 2024-11-11 | 4.98 | 5.02 | 0.05 | 1.01% | 4.94 | 5.07 | 98594 | 4916 | 1.12% |
| 2024-11-08 | 5.09 | 4.97 | -0.11 | -2.17% | 4.92 | 5.11 | 120143 | 6008 | 1.36% |
| 2024-11-07 | 4.84 | 5.08 | 0.23 | 4.74% | 4.82 | 5.12 | 162968 | 8174 | 1.85% |
| 2024-11-06 | 4.85 | 4.85 | 0.01 | 0.21% | 4.81 | 4.99 | 120757 | 5890 | 1.37% |
| 2024-11-05 | 4.72 | 4.84 | 0.09 | 1.89% | 4.72 | 4.85 | 87446 | 4195 | 0.99% |
| 2024-11-04 | 4.72 | 4.75 | 0.04 | 0.85% | 4.69 | 4.75 | 59856 | 2823 | 0.68% |
| 2024-11-01 | 4.80 | 4.71 | -0.09 | -1.88% | 4.67 | 4.80 | 98177 | 4635 | 1.11% |
| 2024-10-31 | 4.74 | 4.80 | 0.06 | 1.27% | 4.73 | 4.81 | 83251 | 3979 | 0.94% |
| 2024-10-30 | 4.70 | 4.74 | 0.04 | 0.85% | 4.67 | 4.77 | 63106 | 2978 | 0.71% |
| 2024-10-29 | 4.82 | 4.70 | -0.14 | -2.89% | 4.68 | 4.85 | 93623 | 4453 | 1.06% |
| 2024-10-28 | 4.71 | 4.84 | 0.10 | 2.11% | 4.70 | 4.84 | 116816 | 5593 | 1.32% |
| 2024-10-25 | 4.71 | 4.74 | 0.03 | 0.64% | 4.70 | 4.74 | 68785 | 3250 | 0.78% |
| 2024-10-24 | 4.67 | 4.71 | 0.04 | 0.86% | 4.64 | 4.71 | 50216 | 2345 | 0.57% |
| 2024-10-23 | 4.65 | 4.67 | 0.02 | 0.43% | 4.63 | 4.73 | 80186 | 3754 | 0.91% |
| 2024-10-22 | 4.60 | 4.65 | 0.05 | 1.09% | 4.59 | 4.66 | 64331 | 2973 | 0.73% |
| 2024-10-21 | 4.60 | 4.60 | -0.02 | -0.43% | 4.58 | 4.64 | 63340 | 2917 | 0.72% |
| 2024-10-18 | 4.58 | 4.62 | 0.03 | 0.65% | 4.52 | 4.65 | 89411 | 4096 | 1.01% |
| 2024-10-17 | 4.69 | 4.59 | -0.13 | -2.75% | 4.58 | 4.71 | 118492 | 5484 | 1.34% |
| 2024-10-16 | 4.68 | 4.72 | 0.14 | 3.06% | 4.63 | 4.79 | 142963 | 6722 | 1.62% |
| 2024-10-15 | 4.65 | 4.58 | -0.07 | -1.51% | 4.58 | 4.65 | 62550 | 2885 | 0.71% |
| 2024-10-14 | 4.61 | 4.65 | 0.08 | 1.75% | 4.57 | 4.67 | 80564 | 3729 | 0.91% |
| 2024-10-11 | 4.67 | 4.57 | -0.10 | -2.14% | 4.54 | 4.69 | 77330 | 3563 | 0.88% |
| 2024-10-10 | 4.62 | 4.67 | 0.09 | 1.97% | 4.54 | 4.73 | 102169 | 4754 | 1.16% |
| 2024-10-09 | 4.82 | 4.58 | -0.30 | -6.15% | 4.56 | 4.82 | 160324 | 7505 | 1.82% |
| 2024-10-08 | 5.25 | 4.88 | 0.08 | 1.67% | 4.68 | 5.26 | 269918 | 13304 | 3.06% |
| 2024-09-30 | 4.59 | 4.80 | 0.30 | 6.67% | 4.53 | 4.85 | 249881 | 11739 | 2.83% |
| 2024-09-27 | 4.47 | 4.50 | 0.07 | 1.58% | 4.42 | 4.50 | 58981 | 2634 | 0.67% |
| 2024-09-26 | 4.35 | 4.43 | 0.08 | 1.84% | 4.34 | 4.43 | 47485 | 2083 | 0.54% |
| 2024-09-25 | 4.29 | 4.35 | 0.07 | 1.64% | 4.29 | 4.42 | 71768 | 3137 | 0.81% |
| 2024-09-24 | 4.17 | 4.28 | 0.11 | 2.64% | 4.17 | 4.28 | 51541 | 2185 | 0.58% |
| 2024-09-23 | 4.13 | 4.17 | 0.02 | 0.48% | 4.13 | 4.17 | 19052 | 791 | 0.22% |
| 2024-09-20 | 4.17 | 4.15 | -0.02 | -0.48% | 4.13 | 4.18 | 24037 | 997 | 0.27% |
| 2024-09-19 | 4.05 | 4.17 | 0.12 | 2.96% | 4.05 | 4.17 | 36110 | 1491 | 0.41% |
| 2024-09-18 | 4.08 | 4.05 | -0.04 | -0.98% | 4.00 | 4.11 | 25393 | 1026 | 0.29% |
| 2024-09-13 | 4.11 | 4.09 | -0.01 | -0.24% | 4.07 | 4.13 | 18996 | 779 | 0.22% |
| 2024-09-12 | 4.06 | 4.10 | 0.04 | 0.99% | 4.06 | 4.11 | 23942 | 980 | 0.27% |
| 2024-09-11 | 4.06 | 4.06 | -0.03 | -0.73% | 4.04 | 4.09 | 21995 | 893 | 0.25% |
| 2024-09-10 | 4.09 | 4.09 | 0.02 | 0.49% | 4.03 | 4.11 | 30007 | 1220 | 0.34% |
| 2024-09-09 | 4.05 | 4.07 | 0.00 | 0.00% | 4.02 | 4.09 | 21395 | 868 | 0.24% |
| 2024-09-06 | 4.12 | 4.07 | -0.04 | -0.97% | 4.05 | 4.13 | 25689 | 1052 | 0.29% |
| 2024-09-05 | 4.07 | 4.11 | 0.04 | 0.98% | 4.06 | 4.11 | 21306 | 872 | 0.24% |
| 2024-09-04 | 4.10 | 4.07 | -0.05 | -1.21% | 4.06 | 4.14 | 25721 | 1053 | 0.29% |
| 2024-09-03 | 4.15 | 4.12 | -0.02 | -0.48% | 4.10 | 4.15 | 25329 | 1044 | 0.29% |
| 2024-09-02 | 4.14 | 4.14 | -0.02 | -0.48% | 4.13 | 4.22 | 41667 | 1736 | 0.47% |
| 2024-08-30 | 4.14 | 4.16 | 0.01 | 0.24% | 4.13 | 4.21 | 51066 | 2127 | 0.58% |
| 2024-08-29 | 4.16 | 4.15 | -0.02 | -0.48% | 4.10 | 4.17 | 28836 | 1191 | 0.33% |
| 2024-08-28 | 4.12 | 4.17 | 0.05 | 1.21% | 4.10 | 4.20 | 24373 | 1013 | 0.28% |
| 2024-08-27 | 4.17 | 4.12 | -0.07 | -1.67% | 4.09 | 4.21 | 30442 | 1258 | 0.34% |
| 2024-08-26 | 4.10 | 4.19 | 0.07 | 1.70% | 4.10 | 4.21 | 41884 | 1745 | 0.47% |
| 2024-08-23 | 4.13 | 4.12 | -0.03 | -0.72% | 4.07 | 4.15 | 33225 | 1362 | 0.38% |
| 2024-08-22 | 4.19 | 4.15 | -0.03 | -0.72% | 4.15 | 4.21 | 28102 | 1174 | 0.32% |
| 2024-08-21 | 4.21 | 4.18 | -0.02 | -0.48% | 4.16 | 4.22 | 23071 | 965 | 0.26% |
| 2024-08-20 | 4.27 | 4.20 | -0.07 | -1.64% | 4.16 | 4.28 | 34962 | 1470 | 0.40% |
| 2024-08-19 | 4.26 | 4.27 | 0.01 | 0.23% | 4.23 | 4.31 | 33578 | 1435 | 0.38% |
| 2024-08-16 | 4.36 | 4.26 | -0.09 | -2.07% | 4.24 | 4.36 | 33445 | 1436 | 0.38% |