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 | 4.59 | 4.57 | -0.02 | -0.44% | 4.54 | 4.59 | 18760 | 855 | 0.21% |
| 2024-09-19 | 4.55 | 4.59 | 0.04 | 0.88% | 4.54 | 4.63 | 38126 | 1750 | 0.42% |
| 2024-09-18 | 4.55 | 4.55 | 0.05 | 1.11% | 4.47 | 4.58 | 43493 | 1965 | 0.48% |
| 2024-09-13 | 4.44 | 4.50 | 0.06 | 1.35% | 4.41 | 4.56 | 58849 | 2654 | 0.65% |
| 2024-09-12 | 4.40 | 4.44 | 0.05 | 1.14% | 4.37 | 4.49 | 30914 | 1375 | 0.34% |
| 2024-09-11 | 4.40 | 4.39 | -0.01 | -0.23% | 4.36 | 4.41 | 21598 | 947 | 0.24% |
| 2024-09-10 | 4.39 | 4.40 | 0.02 | 0.46% | 4.33 | 4.42 | 21308 | 930 | 0.23% |
| 2024-09-09 | 4.41 | 4.38 | -0.03 | -0.68% | 4.37 | 4.42 | 29152 | 1278 | 0.32% |
| 2024-09-06 | 4.48 | 4.41 | -0.07 | -1.56% | 4.40 | 4.49 | 30833 | 1372 | 0.34% |
| 2024-09-05 | 4.47 | 4.48 | 0.02 | 0.45% | 4.46 | 4.51 | 24227 | 1084 | 0.27% |
| 2024-09-04 | 4.52 | 4.46 | -0.07 | -1.55% | 4.46 | 4.54 | 36617 | 1645 | 0.40% |
| 2024-09-03 | 4.56 | 4.53 | -0.06 | -1.31% | 4.51 | 4.60 | 29135 | 1324 | 0.32% |
| 2024-09-02 | 4.62 | 4.59 | -0.03 | -0.65% | 4.55 | 4.65 | 34592 | 1590 | 0.38% |
| 2024-08-30 | 4.56 | 4.62 | 0.06 | 1.32% | 4.55 | 4.66 | 46706 | 2155 | 0.51% |
| 2024-08-29 | 4.54 | 4.56 | 0.01 | 0.22% | 4.51 | 4.58 | 23862 | 1086 | 0.26% |
| 2024-08-28 | 4.51 | 4.55 | 0.02 | 0.44% | 4.51 | 4.61 | 30968 | 1413 | 0.34% |
| 2024-08-27 | 4.60 | 4.53 | -0.07 | -1.52% | 4.52 | 4.60 | 28117 | 1280 | 0.31% |
| 2024-08-26 | 4.57 | 4.60 | 0.02 | 0.44% | 4.56 | 4.63 | 29322 | 1347 | 0.32% |
| 2024-08-23 | 4.63 | 4.58 | -0.09 | -1.93% | 4.56 | 4.67 | 48331 | 2223 | 0.53% |
| 2024-08-22 | 4.71 | 4.67 | -0.05 | -1.06% | 4.65 | 4.74 | 19774 | 926 | 0.22% |
| 2024-08-21 | 4.73 | 4.72 | -0.01 | -0.21% | 4.70 | 4.75 | 17670 | 834 | 0.19% |
| 2024-08-20 | 4.80 | 4.73 | -0.07 | -1.46% | 4.71 | 4.81 | 29423 | 1398 | 0.32% |
| 2024-08-19 | 4.80 | 4.80 | -0.01 | -0.21% | 4.78 | 4.84 | 24841 | 1195 | 0.27% |
| 2024-08-16 | 4.87 | 4.81 | -0.08 | -1.64% | 4.81 | 4.89 | 36779 | 1781 | 0.40% |
| 2024-08-15 | 4.87 | 4.89 | 0.04 | 0.82% | 4.83 | 4.93 | 45524 | 2226 | 0.50% |
| 2024-08-14 | 4.88 | 4.85 | -0.02 | -0.41% | 4.83 | 4.89 | 21605 | 1050 | 0.24% |
| 2024-08-13 | 4.82 | 4.87 | 0.02 | 0.41% | 4.82 | 4.88 | 21596 | 1046 | 0.24% |
| 2024-08-12 | 4.86 | 4.85 | -0.01 | -0.21% | 4.84 | 4.89 | 18677 | 907 | 0.21% |
| 2024-08-09 | 4.89 | 4.86 | -0.05 | -1.02% | 4.85 | 4.93 | 27047 | 1322 | 0.30% |
| 2024-08-08 | 4.83 | 4.91 | 0.04 | 0.82% | 4.80 | 4.91 | 54102 | 2629 | 0.59% |
| 2024-08-07 | 4.86 | 4.87 | 0.02 | 0.41% | 4.83 | 4.92 | 43043 | 2098 | 0.47% |
| 2024-08-06 | 4.81 | 4.85 | 0.06 | 1.25% | 4.80 | 4.86 | 36119 | 1744 | 0.40% |
| 2024-08-05 | 4.87 | 4.79 | -0.15 | -3.04% | 4.78 | 4.94 | 80942 | 3925 | 0.89% |
| 2024-08-02 | 4.98 | 4.94 | -0.16 | -3.14% | 4.92 | 5.06 | 144019 | 7153 | 1.58% |
| 2024-08-01 | 5.03 | 5.10 | 0.12 | 2.41% | 4.98 | 5.48 | 193687 | 10019 | 2.13% |
| 2024-07-31 | 4.79 | 4.98 | 0.19 | 3.97% | 4.70 | 4.99 | 118995 | 5820 | 1.31% |
| 2024-07-30 | 4.68 | 4.79 | 0.09 | 1.91% | 4.67 | 4.95 | 82257 | 3931 | 0.90% |
| 2024-07-29 | 4.76 | 4.70 | -0.01 | -0.21% | 4.66 | 4.76 | 29618 | 1392 | 0.33% |
| 2024-07-26 | 4.65 | 4.71 | 0.07 | 1.51% | 4.64 | 4.71 | 33259 | 1558 | 0.37% |
| 2024-07-25 | 4.63 | 4.64 | 0.02 | 0.43% | 4.57 | 4.68 | 40670 | 1881 | 0.45% |
| 2024-07-24 | 4.68 | 4.62 | -0.09 | -1.91% | 4.60 | 4.70 | 45738 | 2123 | 0.50% |
| 2024-07-23 | 4.68 | 4.71 | 0.02 | 0.43% | 4.64 | 4.79 | 64132 | 3035 | 0.70% |
| 2024-07-22 | 4.70 | 4.69 | 0.00 | 0.00% | 4.66 | 4.71 | 27674 | 1294 | 0.30% |
| 2024-07-19 | 4.68 | 4.69 | -0.01 | -0.21% | 4.63 | 4.70 | 38332 | 1790 | 0.42% |
| 2024-07-18 | 4.71 | 4.70 | -0.03 | -0.63% | 4.60 | 4.73 | 55519 | 2592 | 0.61% |
| 2024-07-17 | 4.81 | 4.73 | -0.10 | -2.07% | 4.72 | 4.85 | 62816 | 2992 | 0.69% |
| 2024-07-16 | 4.84 | 4.83 | -0.06 | -1.23% | 4.78 | 4.89 | 76308 | 3683 | 0.84% |
| 2024-07-15 | 4.86 | 4.89 | -0.02 | -0.41% | 4.77 | 5.05 | 99650 | 4876 | 1.10% |
| 2024-07-12 | 4.95 | 4.91 | 0.00 | 0.00% | 4.87 | 5.08 | 92050 | 4563 | 1.01% |
| 2024-07-11 | 4.92 | 5.01 | 0.14 | 2.87% | 4.89 | 5.06 | 68869 | 3429 | 0.76% |
| 2024-07-10 | 4.95 | 4.87 | -0.12 | -2.40% | 4.85 | 4.96 | 49919 | 2448 | 0.55% |
| 2024-07-09 | 4.90 | 4.99 | 0.11 | 2.25% | 4.76 | 5.01 | 59620 | 2915 | 0.66% |
| 2024-07-08 | 5.05 | 4.88 | -0.18 | -3.56% | 4.87 | 5.06 | 52657 | 2602 | 0.58% |
| 2024-07-05 | 5.07 | 5.06 | 0.01 | 0.20% | 5.01 | 5.08 | 27303 | 1378 | 0.30% |
| 2024-07-04 | 5.19 | 5.05 | -0.14 | -2.70% | 5.03 | 5.22 | 43345 | 2212 | 0.48% |
| 2024-07-03 | 5.21 | 5.19 | -0.03 | -0.57% | 5.18 | 5.26 | 40201 | 2099 | 0.44% |
| 2024-07-02 | 5.17 | 5.22 | -0.03 | -0.57% | 5.17 | 5.28 | 72026 | 3773 | 0.79% |
| 2024-07-01 | 5.29 | 5.25 | -0.10 | -1.87% | 4.99 | 5.35 | 161915 | 8284 | 1.78% |
| 2024-06-28 | 5.23 | 5.35 | 0.12 | 2.29% | 5.23 | 5.39 | 37091 | 1978 | 0.45% |
| 2024-06-27 | 5.30 | 5.23 | -0.10 | -1.88% | 5.22 | 5.34 | 16235 | 855 | 0.20% |
| 2024-06-26 | 5.23 | 5.33 | 0.09 | 1.72% | 5.19 | 5.34 | 17218 | 905 | 0.21% |
| 2024-06-25 | 5.19 | 5.24 | 0.05 | 0.96% | 5.18 | 5.30 | 22772 | 1193 | 0.28% |
| 2024-06-24 | 5.33 | 5.19 | -0.14 | -2.63% | 5.15 | 5.34 | 30526 | 1596 | 0.37% |
| 2024-06-21 | 5.31 | 5.33 | 0.01 | 0.19% | 5.29 | 5.37 | 19601 | 1045 | 0.24% |
| 2024-06-20 | 5.43 | 5.32 | -0.14 | -2.56% | 5.32 | 5.45 | 30514 | 1639 | 0.37% |
| 2024-06-19 | 5.55 | 5.46 | -0.08 | -1.44% | 5.45 | 5.56 | 27953 | 1533 | 0.34% |
| 2024-06-18 | 5.53 | 5.54 | 0.01 | 0.18% | 5.46 | 5.54 | 26256 | 1445 | 0.32% |
| 2024-06-17 | 5.59 | 5.53 | -0.10 | -1.78% | 5.51 | 5.68 | 46125 | 2574 | 0.56% |
| 2024-06-14 | 5.60 | 5.63 | 0.03 | 0.54% | 5.57 | 5.66 | 37190 | 2090 | 0.45% |
| 2024-06-13 | 5.62 | 5.60 | -0.02 | -0.36% | 5.55 | 5.64 | 34882 | 1949 | 0.42% |