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 | 4.67 | 4.71 | 0.02 | 0.43% | 4.66 | 4.72 | 75188 | 3526 | 0.80% |
| 2024-09-19 | 4.64 | 4.69 | 0.08 | 1.74% | 4.61 | 4.72 | 125224 | 5858 | 1.33% |
| 2024-09-18 | 4.66 | 4.61 | -0.19 | -3.96% | 4.46 | 4.67 | 180708 | 8231 | 1.91% |
| 2024-09-13 | 4.88 | 4.80 | -0.06 | -1.23% | 4.79 | 4.89 | 73452 | 3545 | 0.78% |
| 2024-09-12 | 4.90 | 4.86 | -0.06 | -1.22% | 4.86 | 4.97 | 88114 | 4317 | 0.93% |
| 2024-09-11 | 4.97 | 4.92 | -0.10 | -1.99% | 4.88 | 5.01 | 100203 | 4949 | 1.06% |
| 2024-09-10 | 5.08 | 5.02 | -0.10 | -1.95% | 4.90 | 5.09 | 211762 | 10560 | 2.24% |
| 2024-09-09 | 5.13 | 5.12 | 0.03 | 0.59% | 4.99 | 5.22 | 247666 | 12711 | 2.62% |
| 2024-09-06 | 5.04 | 5.09 | 0.07 | 1.39% | 5.00 | 5.24 | 218496 | 11191 | 2.31% |
| 2024-09-05 | 5.00 | 5.02 | 0.03 | 0.60% | 4.99 | 5.05 | 81428 | 4087 | 0.86% |
| 2024-09-04 | 4.97 | 4.99 | -0.03 | -0.60% | 4.95 | 5.08 | 86300 | 4329 | 0.91% |
| 2024-09-03 | 5.03 | 5.02 | -0.03 | -0.59% | 5.00 | 5.15 | 144054 | 7274 | 1.53% |
| 2024-09-02 | 5.04 | 5.05 | -0.05 | -0.98% | 5.02 | 5.18 | 187747 | 9570 | 1.99% |
| 2024-08-30 | 4.90 | 5.10 | 0.17 | 3.45% | 4.90 | 5.18 | 262442 | 13280 | 2.78% |
| 2024-08-29 | 4.78 | 4.93 | 0.10 | 2.07% | 4.76 | 5.01 | 193488 | 9512 | 2.05% |
| 2024-08-28 | 4.92 | 4.83 | -0.07 | -1.43% | 4.81 | 5.01 | 200572 | 9842 | 2.13% |
| 2024-08-27 | 4.72 | 4.90 | 0.15 | 3.16% | 4.70 | 5.11 | 309942 | 15190 | 3.28% |
| 2024-08-26 | 4.68 | 4.75 | 0.06 | 1.28% | 4.63 | 4.78 | 81639 | 3863 | 0.86% |
| 2024-08-23 | 4.67 | 4.69 | 0.03 | 0.64% | 4.59 | 4.71 | 86822 | 4044 | 0.92% |
| 2024-08-22 | 4.80 | 4.66 | -0.15 | -3.12% | 4.65 | 4.83 | 121866 | 5754 | 1.29% |
| 2024-08-21 | 4.79 | 4.81 | -0.05 | -1.03% | 4.79 | 4.88 | 81026 | 3904 | 0.86% |
| 2024-08-20 | 4.84 | 4.86 | 0.03 | 0.62% | 4.78 | 4.86 | 99234 | 4781 | 1.05% |
| 2024-08-19 | 4.80 | 4.83 | -0.06 | -1.23% | 4.79 | 4.89 | 114945 | 5566 | 1.22% |
| 2024-08-16 | 5.00 | 4.89 | -0.16 | -3.17% | 4.87 | 5.01 | 187519 | 9196 | 1.99% |
| 2024-08-15 | 4.94 | 5.05 | 0.10 | 2.02% | 4.85 | 5.10 | 278266 | 13923 | 2.95% |
| 2024-08-14 | 4.99 | 4.95 | -0.09 | -1.79% | 4.91 | 5.02 | 168975 | 8364 | 1.79% |
| 2024-08-13 | 5.13 | 5.04 | -0.16 | -3.08% | 4.92 | 5.25 | 282733 | 14239 | 3.00% |
| 2024-08-12 | 5.39 | 5.20 | -0.29 | -5.28% | 5.14 | 5.45 | 356708 | 18718 | 3.78% |
| 2024-08-09 | 5.69 | 5.49 | -0.31 | -5.34% | 5.44 | 5.98 | 667298 | 37811 | 7.07% |
| 2024-08-08 | 5.21 | 5.80 | 0.53 | 10.06% | 5.19 | 5.80 | 521716 | 29285 | 5.53% |
| 2024-08-07 | 5.37 | 5.27 | -0.23 | -4.18% | 5.13 | 5.45 | 335739 | 17617 | 3.56% |
| 2024-08-06 | 5.50 | 5.50 | -0.08 | -1.43% | 5.33 | 5.72 | 437277 | 24058 | 4.63% |
| 2024-08-05 | 5.48 | 5.58 | 0.22 | 4.10% | 5.24 | 5.90 | 556168 | 30865 | 5.89% |
| 2024-08-02 | 5.07 | 5.36 | 0.11 | 2.10% | 5.07 | 5.57 | 422584 | 22547 | 4.48% |
| 2024-08-01 | 5.08 | 5.25 | 0.17 | 3.35% | 4.91 | 5.59 | 496431 | 25906 | 5.26% |
| 2024-07-31 | 4.62 | 5.08 | 0.46 | 9.96% | 4.61 | 5.08 | 205219 | 10233 | 2.17% |
| 2024-07-30 | 4.52 | 4.62 | 0.07 | 1.54% | 4.52 | 4.66 | 39135 | 1793 | 0.41% |
| 2024-07-29 | 4.57 | 4.55 | -0.01 | -0.22% | 4.52 | 4.59 | 26788 | 1220 | 0.28% |
| 2024-07-26 | 4.52 | 4.56 | 0.04 | 0.88% | 4.50 | 4.59 | 21153 | 963 | 0.22% |
| 2024-07-25 | 4.46 | 4.52 | 0.04 | 0.89% | 4.43 | 4.54 | 28336 | 1274 | 0.30% |
| 2024-07-24 | 4.58 | 4.48 | -0.12 | -2.61% | 4.46 | 4.64 | 44898 | 2031 | 0.48% |
| 2024-07-23 | 4.65 | 4.60 | -0.07 | -1.50% | 4.60 | 4.72 | 39640 | 1845 | 0.42% |
| 2024-07-22 | 4.71 | 4.67 | -0.04 | -0.85% | 4.62 | 4.71 | 37634 | 1751 | 0.40% |
| 2024-07-19 | 4.73 | 4.71 | -0.06 | -1.26% | 4.69 | 4.75 | 39659 | 1870 | 0.42% |
| 2024-07-18 | 4.70 | 4.77 | 0.06 | 1.27% | 4.60 | 4.80 | 53314 | 2505 | 0.56% |
| 2024-07-17 | 4.69 | 4.71 | -0.01 | -0.21% | 4.69 | 4.77 | 38363 | 1813 | 0.41% |
| 2024-07-16 | 4.71 | 4.72 | -0.02 | -0.42% | 4.69 | 4.76 | 35988 | 1698 | 0.38% |
| 2024-07-15 | 4.84 | 4.74 | -0.10 | -2.07% | 4.72 | 4.86 | 46937 | 2229 | 0.50% |
| 2024-07-12 | 4.83 | 4.84 | 0.00 | 0.00% | 4.82 | 4.95 | 73560 | 3595 | 0.78% |
| 2024-07-11 | 4.73 | 4.84 | 0.17 | 3.64% | 4.69 | 4.88 | 82058 | 3928 | 0.87% |
| 2024-07-10 | 4.75 | 4.67 | -0.11 | -2.30% | 4.66 | 4.77 | 46726 | 2193 | 0.50% |
| 2024-07-09 | 4.75 | 4.78 | 0.05 | 1.06% | 4.63 | 4.83 | 62490 | 2945 | 0.66% |
| 2024-07-08 | 4.78 | 4.73 | -0.07 | -1.46% | 4.70 | 4.85 | 37304 | 1783 | 0.40% |
| 2024-07-05 | 4.77 | 4.80 | 0.04 | 0.84% | 4.66 | 4.82 | 29171 | 1395 | 0.31% |
| 2024-07-04 | 4.95 | 4.76 | -0.16 | -3.25% | 4.76 | 4.95 | 42957 | 2063 | 0.46% |
| 2024-07-03 | 4.85 | 4.92 | 0.06 | 1.23% | 4.83 | 4.97 | 61773 | 3043 | 0.65% |
| 2024-07-02 | 4.78 | 4.86 | 0.07 | 1.46% | 4.76 | 4.91 | 50227 | 2435 | 0.53% |
| 2024-07-01 | 4.72 | 4.79 | 0.08 | 1.70% | 4.70 | 4.79 | 36549 | 1738 | 0.39% |
| 2024-06-28 | 4.70 | 4.71 | 0.01 | 0.21% | 4.67 | 4.75 | 39272 | 1850 | 0.42% |
| 2024-06-27 | 4.73 | 4.70 | -0.03 | -0.63% | 4.69 | 4.79 | 41968 | 1990 | 0.44% |
| 2024-06-26 | 4.66 | 4.73 | 0.02 | 0.42% | 4.64 | 4.74 | 39696 | 1862 | 0.42% |
| 2024-06-25 | 4.61 | 4.71 | 0.09 | 1.95% | 4.61 | 4.78 | 53836 | 2532 | 0.57% |
| 2024-06-24 | 4.74 | 4.62 | -0.15 | -3.14% | 4.61 | 4.74 | 43930 | 2045 | 0.47% |
| 2024-06-21 | 4.78 | 4.77 | -0.01 | -0.21% | 4.75 | 4.83 | 20317 | 973 | 0.22% |
| 2024-06-20 | 4.88 | 4.78 | -0.11 | -2.25% | 4.77 | 4.88 | 30190 | 1452 | 0.32% |
| 2024-06-19 | 4.94 | 4.89 | -0.05 | -1.01% | 4.86 | 4.95 | 31443 | 1538 | 0.33% |
| 2024-06-18 | 4.92 | 4.94 | 0.00 | 0.00% | 4.92 | 4.96 | 29913 | 1478 | 0.32% |
| 2024-06-17 | 4.89 | 4.94 | 0.03 | 0.61% | 4.87 | 4.95 | 34936 | 1717 | 0.37% |
| 2024-06-14 | 4.88 | 4.91 | 0.03 | 0.61% | 4.84 | 4.93 | 44920 | 2202 | 0.48% |
| 2024-06-13 | 4.83 | 4.88 | 0.06 | 1.24% | 4.78 | 4.94 | 69206 | 3365 | 0.73% |