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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 4.96 | 4.91 | -0.05 | -1.01% | 4.91 | 4.98 | 1580135 | 78072 | 0.07% |
| 2024-11-21 | 4.95 | 4.96 | 0.00 | 0.00% | 4.94 | 4.98 | 1057666 | 52378 | 0.05% |
| 2024-11-20 | 4.98 | 4.96 | -0.02 | -0.40% | 4.94 | 5.00 | 1695160 | 84272 | 0.08% |
| 2024-11-19 | 5.01 | 4.98 | -0.02 | -0.40% | 4.91 | 5.05 | 2543577 | 126815 | 0.12% |
| 2024-11-18 | 4.88 | 5.00 | 0.14 | 2.88% | 4.88 | 5.03 | 4371190 | 218167 | 0.21% |
| 2024-11-15 | 4.83 | 4.86 | 0.02 | 0.41% | 4.79 | 4.90 | 2699257 | 131101 | 0.13% |
| 2024-11-14 | 4.80 | 4.84 | 0.02 | 0.41% | 4.78 | 4.86 | 2229950 | 107693 | 0.11% |
| 2024-11-13 | 4.79 | 4.82 | 0.03 | 0.63% | 4.78 | 4.83 | 1398411 | 67264 | 0.07% |
| 2024-11-12 | 4.81 | 4.79 | -0.02 | -0.42% | 4.79 | 4.85 | 1765403 | 84935 | 0.08% |
| 2024-11-11 | 4.84 | 4.81 | -0.05 | -1.03% | 4.80 | 4.84 | 2264692 | 109019 | 0.11% |
| 2024-11-08 | 4.93 | 4.86 | -0.06 | -1.22% | 4.85 | 4.94 | 2478782 | 121050 | 0.12% |
| 2024-11-07 | 4.88 | 4.92 | 0.03 | 0.61% | 4.87 | 4.93 | 1969678 | 96496 | 0.09% |
| 2024-11-06 | 4.91 | 4.89 | -0.02 | -0.41% | 4.87 | 4.91 | 1496238 | 73151 | 0.07% |
| 2024-11-05 | 4.88 | 4.91 | 0.02 | 0.41% | 4.86 | 4.91 | 1795770 | 87881 | 0.09% |
| 2024-11-04 | 4.89 | 4.89 | 0.01 | 0.20% | 4.81 | 4.90 | 1441456 | 69964 | 0.07% |
| 2024-11-01 | 4.83 | 4.88 | 0.06 | 1.24% | 4.82 | 4.90 | 1898500 | 92509 | 0.09% |
| 2024-10-31 | 4.84 | 4.82 | -0.01 | -0.21% | 4.81 | 4.86 | 1669408 | 80636 | 0.08% |
| 2024-10-30 | 4.89 | 4.83 | -0.07 | -1.43% | 4.83 | 4.91 | 1566968 | 76028 | 0.07% |
| 2024-10-29 | 4.88 | 4.90 | 0.02 | 0.41% | 4.86 | 4.92 | 1619514 | 79225 | 0.08% |
| 2024-10-28 | 4.91 | 4.88 | -0.03 | -0.61% | 4.85 | 4.91 | 1634703 | 79525 | 0.08% |
| 2024-10-25 | 4.94 | 4.91 | -0.04 | -0.81% | 4.90 | 4.95 | 1680682 | 82628 | 0.08% |
| 2024-10-24 | 4.94 | 4.95 | -0.01 | -0.20% | 4.92 | 4.99 | 1342990 | 66578 | 0.06% |
| 2024-10-23 | 4.95 | 4.96 | 0.02 | 0.40% | 4.92 | 4.96 | 1708251 | 84340 | 0.08% |
| 2024-10-22 | 4.95 | 4.94 | -0.01 | -0.20% | 4.92 | 5.00 | 2024079 | 99950 | 0.10% |
| 2024-10-21 | 5.05 | 4.95 | -0.10 | -1.98% | 4.93 | 5.05 | 2822322 | 139901 | 0.13% |
| 2024-10-18 | 5.06 | 5.05 | 0.00 | 0.00% | 4.94 | 5.09 | 2895530 | 145410 | 0.14% |
| 2024-10-17 | 5.10 | 5.05 | -0.05 | -0.98% | 5.05 | 5.14 | 1889888 | 96125 | 0.09% |
| 2024-10-16 | 5.03 | 5.10 | 0.08 | 1.59% | 4.99 | 5.14 | 2888840 | 147024 | 0.14% |
| 2024-10-15 | 5.12 | 5.02 | -0.12 | -2.33% | 5.01 | 5.13 | 2706541 | 137068 | 0.13% |
| 2024-10-14 | 5.07 | 5.14 | 0.12 | 2.39% | 5.06 | 5.18 | 4012073 | 205877 | 0.19% |
| 2024-10-11 | 5.03 | 5.02 | 0.01 | 0.20% | 4.95 | 5.14 | 3340337 | 168984 | 0.16% |
| 2024-10-10 | 4.84 | 5.01 | 0.20 | 4.16% | 4.83 | 5.10 | 5637982 | 280712 | 0.27% |
| 2024-10-09 | 4.95 | 4.81 | -0.16 | -3.22% | 4.80 | 4.98 | 5755678 | 281130 | 0.27% |
| 2024-10-08 | 5.30 | 4.97 | -0.03 | -0.60% | 4.92 | 5.40 | 8329296 | 424314 | 0.40% |
| 2024-09-30 | 4.86 | 5.00 | 0.13 | 2.67% | 4.75 | 5.09 | 8027774 | 393450 | 0.38% |
| 2024-09-27 | 5.03 | 4.87 | -0.12 | -2.40% | 4.83 | 5.05 | 3064403 | 149457 | 0.15% |
| 2024-09-26 | 4.90 | 4.99 | 0.09 | 1.84% | 4.87 | 5.00 | 2943666 | 145016 | 0.14% |
| 2024-09-25 | 4.98 | 4.90 | 0.00 | 0.00% | 4.82 | 5.09 | 3040607 | 150451 | 0.14% |
| 2024-09-24 | 4.72 | 4.90 | 0.21 | 4.48% | 4.70 | 4.90 | 2660906 | 128054 | 0.13% |
| 2024-09-23 | 4.63 | 4.69 | 0.05 | 1.08% | 4.60 | 4.71 | 1297784 | 60543 | 0.06% |
| 2024-09-20 | 4.60 | 4.64 | 0.03 | 0.65% | 4.57 | 4.65 | 1636742 | 75650 | 0.08% |
| 2024-09-19 | 4.66 | 4.61 | -0.04 | -0.86% | 4.58 | 4.68 | 1510052 | 69505 | 0.07% |
| 2024-09-18 | 4.60 | 4.65 | 0.07 | 1.53% | 4.59 | 4.66 | 1190226 | 55128 | 0.06% |
| 2024-09-13 | 4.65 | 4.58 | -0.05 | -1.08% | 4.55 | 4.67 | 1476277 | 67923 | 0.07% |
| 2024-09-12 | 4.62 | 4.63 | 0.00 | 0.00% | 4.58 | 4.66 | 1356145 | 62699 | 0.06% |
| 2024-09-11 | 4.78 | 4.63 | -0.17 | -3.54% | 4.62 | 4.79 | 1964619 | 91888 | 0.09% |
| 2024-09-10 | 4.70 | 4.80 | 0.12 | 2.56% | 4.69 | 4.81 | 1948049 | 92899 | 0.09% |
| 2024-09-09 | 4.74 | 4.68 | -0.04 | -0.85% | 4.62 | 4.74 | 1328815 | 62226 | 0.06% |
| 2024-09-06 | 4.71 | 4.72 | 0.01 | 0.21% | 4.71 | 4.80 | 1103782 | 52539 | 0.05% |
| 2024-09-05 | 4.74 | 4.71 | -0.03 | -0.63% | 4.65 | 4.77 | 1702672 | 80074 | 0.08% |
| 2024-09-04 | 4.74 | 4.74 | -0.02 | -0.42% | 4.71 | 4.80 | 1539948 | 73075 | 0.07% |
| 2024-09-03 | 4.88 | 4.76 | -0.14 | -2.86% | 4.71 | 4.90 | 2436379 | 116051 | 0.12% |
| 2024-09-02 | 4.77 | 4.90 | 0.11 | 2.30% | 4.73 | 4.93 | 2640424 | 128633 | 0.13% |
| 2024-08-30 | 4.91 | 4.79 | -0.12 | -2.44% | 4.79 | 4.96 | 3780752 | 183168 | 0.18% |
| 2024-08-29 | 5.11 | 4.91 | -0.21 | -4.10% | 4.89 | 5.12 | 2974358 | 147615 | 0.14% |
| 2024-08-28 | 5.16 | 5.12 | -0.05 | -0.97% | 5.08 | 5.20 | 2066160 | 106028 | 0.10% |
| 2024-08-27 | 5.07 | 5.17 | 0.09 | 1.77% | 5.06 | 5.17 | 1877459 | 96477 | 0.09% |
| 2024-08-26 | 5.06 | 5.08 | 0.00 | 0.00% | 5.00 | 5.08 | 1374832 | 69463 | 0.07% |
| 2024-08-23 | 5.07 | 5.08 | 0.01 | 0.20% | 5.00 | 5.09 | 1524499 | 77060 | 0.07% |
| 2024-08-22 | 4.95 | 5.07 | 0.12 | 2.42% | 4.94 | 5.09 | 2146508 | 108278 | 0.10% |
| 2024-08-21 | 4.95 | 4.95 | -0.01 | -0.20% | 4.87 | 4.97 | 1405578 | 69352 | 0.07% |
| 2024-08-20 | 4.93 | 4.96 | 0.04 | 0.81% | 4.88 | 4.97 | 1824759 | 90155 | 0.09% |
| 2024-08-19 | 4.81 | 4.92 | 0.11 | 2.29% | 4.79 | 4.93 | 1929695 | 94103 | 0.09% |
| 2024-08-16 | 4.75 | 4.81 | 0.06 | 1.26% | 4.74 | 4.82 | 1533130 | 73459 | 0.07% |
| 2024-08-15 | 4.72 | 4.75 | 0.03 | 0.64% | 4.71 | 4.76 | 1291664 | 61238 | 0.06% |