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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-20 | 4.31 | 4.27 | -0.04 | -0.93% | 4.24 | 4.32 | 24539 | 1049 | 0.40% |
| 2024-09-19 | 4.20 | 4.31 | 0.13 | 3.11% | 4.19 | 4.32 | 37287 | 1593 | 0.60% |
| 2024-09-18 | 4.19 | 4.18 | -0.01 | -0.24% | 4.10 | 4.21 | 30043 | 1247 | 0.49% |
| 2024-09-13 | 4.26 | 4.19 | -0.07 | -1.64% | 4.19 | 4.28 | 24612 | 1039 | 0.40% |
| 2024-09-12 | 4.24 | 4.26 | 0.02 | 0.47% | 4.23 | 4.30 | 25012 | 1068 | 0.40% |
| 2024-09-11 | 4.25 | 4.24 | -0.04 | -0.93% | 4.23 | 4.31 | 24739 | 1055 | 0.40% |
| 2024-09-10 | 4.27 | 4.28 | 0.03 | 0.71% | 4.19 | 4.28 | 30804 | 1305 | 0.50% |
| 2024-09-09 | 4.28 | 4.25 | -0.03 | -0.70% | 4.23 | 4.32 | 29819 | 1273 | 0.48% |
| 2024-09-06 | 4.40 | 4.28 | -0.11 | -2.51% | 4.28 | 4.41 | 29628 | 1279 | 0.48% |
| 2024-09-05 | 4.38 | 4.39 | 0.02 | 0.46% | 4.37 | 4.41 | 25124 | 1102 | 0.41% |
| 2024-09-04 | 4.39 | 4.37 | -0.05 | -1.13% | 4.36 | 4.44 | 25473 | 1119 | 0.41% |
| 2024-09-03 | 4.36 | 4.42 | 0.02 | 0.45% | 4.34 | 4.45 | 28566 | 1257 | 0.46% |
| 2024-09-02 | 4.48 | 4.40 | -0.07 | -1.57% | 4.38 | 4.52 | 46593 | 2073 | 0.75% |
| 2024-08-30 | 4.38 | 4.47 | 0.09 | 2.05% | 4.38 | 4.53 | 49920 | 2231 | 0.81% |
| 2024-08-29 | 4.31 | 4.38 | 0.04 | 0.92% | 4.31 | 4.40 | 33824 | 1477 | 0.55% |
| 2024-08-28 | 4.31 | 4.34 | 0.04 | 0.93% | 4.27 | 4.39 | 31309 | 1359 | 0.51% |
| 2024-08-27 | 4.36 | 4.30 | -0.05 | -1.15% | 4.27 | 4.38 | 49426 | 2133 | 0.80% |
| 2024-08-26 | 4.27 | 4.35 | 0.09 | 2.11% | 4.25 | 4.35 | 45255 | 1954 | 0.73% |
| 2024-08-23 | 4.40 | 4.26 | -0.13 | -2.96% | 4.20 | 4.40 | 76389 | 3262 | 1.23% |
| 2024-08-22 | 4.51 | 4.39 | -0.14 | -3.09% | 4.38 | 4.55 | 50880 | 2258 | 0.82% |
| 2024-08-21 | 4.49 | 4.53 | 0.05 | 1.12% | 4.46 | 4.54 | 30614 | 1375 | 0.49% |
| 2024-08-20 | 4.58 | 4.48 | -0.10 | -2.18% | 4.45 | 4.59 | 34700 | 1564 | 0.56% |
| 2024-08-19 | 4.57 | 4.58 | 0.01 | 0.22% | 4.55 | 4.60 | 27951 | 1281 | 0.45% |
| 2024-08-16 | 4.57 | 4.57 | 0.02 | 0.44% | 4.55 | 4.61 | 30264 | 1386 | 0.49% |
| 2024-08-15 | 4.51 | 4.55 | 0.03 | 0.66% | 4.48 | 4.59 | 32926 | 1497 | 0.53% |
| 2024-08-14 | 4.54 | 4.52 | -0.03 | -0.66% | 4.50 | 4.57 | 22522 | 1022 | 0.36% |
| 2024-08-13 | 4.50 | 4.55 | 0.05 | 1.11% | 4.46 | 4.55 | 22144 | 999 | 0.36% |
| 2024-08-12 | 4.51 | 4.50 | -0.01 | -0.22% | 4.49 | 4.55 | 26609 | 1201 | 0.43% |
| 2024-08-09 | 4.54 | 4.51 | -0.01 | -0.22% | 4.51 | 4.59 | 33440 | 1518 | 0.54% |
| 2024-08-08 | 4.52 | 4.52 | 0.00 | 0.00% | 4.45 | 4.55 | 31059 | 1397 | 0.50% |
| 2024-08-07 | 4.49 | 4.52 | 0.01 | 0.22% | 4.49 | 4.56 | 23707 | 1074 | 0.38% |
| 2024-08-06 | 4.45 | 4.51 | 0.07 | 1.58% | 4.45 | 4.55 | 31266 | 1406 | 0.51% |
| 2024-08-05 | 4.55 | 4.44 | -0.14 | -3.06% | 4.40 | 4.60 | 48534 | 2190 | 0.78% |
| 2024-08-02 | 4.65 | 4.58 | -0.07 | -1.51% | 4.56 | 4.69 | 44778 | 2069 | 0.72% |
| 2024-08-01 | 4.67 | 4.65 | -0.02 | -0.43% | 4.63 | 4.71 | 40855 | 1910 | 0.66% |
| 2024-07-31 | 4.55 | 4.67 | 0.13 | 2.86% | 4.52 | 4.68 | 44253 | 2050 | 0.72% |
| 2024-07-30 | 4.53 | 4.54 | 0.01 | 0.22% | 4.50 | 4.56 | 30002 | 1359 | 0.48% |
| 2024-07-29 | 4.52 | 4.53 | 0.01 | 0.22% | 4.49 | 4.58 | 44728 | 2027 | 0.72% |
| 2024-07-26 | 4.42 | 4.52 | 0.16 | 3.67% | 4.41 | 4.52 | 59379 | 2666 | 0.96% |
| 2024-07-25 | 4.37 | 4.36 | -0.03 | -0.68% | 4.30 | 4.43 | 46881 | 2043 | 0.76% |
| 2024-07-24 | 4.41 | 4.39 | -0.02 | -0.45% | 4.35 | 4.46 | 41366 | 1819 | 0.67% |
| 2024-07-23 | 4.50 | 4.41 | -0.09 | -2.00% | 4.40 | 4.55 | 37356 | 1673 | 0.60% |
| 2024-07-22 | 4.48 | 4.50 | 0.02 | 0.45% | 4.45 | 4.52 | 34221 | 1536 | 0.55% |
| 2024-07-19 | 4.47 | 4.48 | 0.00 | 0.00% | 4.43 | 4.54 | 28839 | 1294 | 0.47% |
| 2024-07-18 | 4.43 | 4.48 | 0.02 | 0.45% | 4.35 | 4.49 | 38377 | 1693 | 0.62% |
| 2024-07-17 | 4.52 | 4.46 | -0.09 | -1.98% | 4.44 | 4.55 | 31494 | 1410 | 0.51% |
| 2024-07-16 | 4.58 | 4.55 | -0.04 | -0.87% | 4.50 | 4.59 | 35563 | 1615 | 0.57% |
| 2024-07-15 | 4.70 | 4.59 | -0.10 | -2.13% | 4.56 | 4.70 | 35998 | 1656 | 0.58% |
| 2024-07-12 | 4.74 | 4.69 | -0.05 | -1.05% | 4.66 | 4.76 | 41855 | 1971 | 0.68% |
| 2024-07-11 | 4.58 | 4.74 | 0.22 | 4.87% | 4.55 | 4.74 | 55348 | 2584 | 0.89% |
| 2024-07-10 | 4.53 | 4.52 | -0.02 | -0.44% | 4.50 | 4.59 | 36906 | 1675 | 0.60% |
| 2024-07-09 | 4.42 | 4.54 | 0.11 | 2.48% | 4.34 | 4.55 | 50501 | 2249 | 0.82% |
| 2024-07-08 | 4.58 | 4.43 | -0.16 | -3.49% | 4.40 | 4.58 | 45264 | 2021 | 0.73% |
| 2024-07-05 | 4.52 | 4.59 | 0.07 | 1.55% | 4.49 | 4.60 | 28841 | 1310 | 0.47% |
| 2024-07-04 | 4.68 | 4.52 | -0.15 | -3.21% | 4.52 | 4.69 | 42992 | 1969 | 0.70% |
| 2024-07-03 | 4.70 | 4.67 | -0.06 | -1.27% | 4.66 | 4.75 | 37323 | 1753 | 0.61% |
| 2024-07-02 | 4.70 | 4.73 | 0.02 | 0.42% | 4.68 | 4.77 | 41271 | 1952 | 0.67% |
| 2024-07-01 | 4.59 | 4.71 | 0.13 | 2.84% | 4.58 | 4.72 | 37581 | 1749 | 0.61% |
| 2024-06-28 | 4.52 | 4.58 | 0.05 | 1.10% | 4.50 | 4.65 | 37237 | 1714 | 0.60% |
| 2024-06-27 | 4.63 | 4.53 | -0.12 | -2.58% | 4.52 | 4.65 | 34307 | 1574 | 0.56% |
| 2024-06-26 | 4.48 | 4.65 | 0.17 | 3.79% | 4.46 | 4.65 | 49579 | 2250 | 0.81% |
| 2024-06-25 | 4.45 | 4.48 | -0.01 | -0.22% | 4.45 | 4.57 | 47235 | 2128 | 0.77% |
| 2024-06-24 | 4.64 | 4.49 | -0.15 | -3.23% | 4.47 | 4.64 | 54808 | 2476 | 0.89% |
| 2024-06-21 | 4.64 | 4.64 | -0.02 | -0.43% | 4.61 | 4.71 | 30510 | 1422 | 0.50% |
| 2024-06-20 | 4.75 | 4.66 | -0.10 | -2.10% | 4.64 | 4.78 | 45778 | 2147 | 0.74% |
| 2024-06-19 | 4.78 | 4.76 | 0.00 | 0.00% | 4.75 | 4.81 | 31055 | 1484 | 0.50% |
| 2024-06-18 | 4.72 | 4.76 | 0.05 | 1.06% | 4.70 | 4.78 | 35979 | 1708 | 0.58% |
| 2024-06-17 | 4.76 | 4.71 | -0.07 | -1.46% | 4.70 | 4.79 | 52602 | 2493 | 0.85% |
| 2024-06-14 | 4.72 | 4.78 | 0.07 | 1.49% | 4.69 | 4.79 | 55011 | 2613 | 0.89% |
| 2024-06-13 | 5.01 | 4.91 | -0.08 | -1.60% | 4.91 | 5.01 | 54036 | 2666 | 0.88% |