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 | 4.85 | 4.80 | -0.05 | -1.03% | 4.78 | 4.87 | 36352 | 1750 | 0.49% |
| 2024-09-19 | 4.73 | 4.85 | 0.13 | 2.75% | 4.73 | 4.90 | 66318 | 3212 | 0.90% |
| 2024-09-18 | 4.81 | 4.72 | -0.11 | -2.28% | 4.59 | 4.81 | 81769 | 3819 | 1.11% |
| 2024-09-13 | 4.79 | 4.83 | 0.02 | 0.42% | 4.76 | 5.00 | 107144 | 5251 | 1.45% |
| 2024-09-12 | 4.79 | 4.81 | 0.02 | 0.42% | 4.77 | 4.91 | 60609 | 2935 | 0.82% |
| 2024-09-11 | 4.81 | 4.79 | -0.07 | -1.44% | 4.71 | 4.93 | 77941 | 3741 | 1.06% |
| 2024-09-10 | 4.90 | 4.86 | -0.09 | -1.82% | 4.72 | 4.94 | 107056 | 5147 | 1.45% |
| 2024-09-09 | 4.78 | 4.95 | 0.19 | 3.99% | 4.76 | 5.10 | 136217 | 6736 | 1.85% |
| 2024-09-06 | 4.81 | 4.76 | -0.05 | -1.04% | 4.76 | 4.85 | 32622 | 1560 | 0.44% |
| 2024-09-05 | 4.74 | 4.81 | 0.07 | 1.48% | 4.73 | 4.83 | 26804 | 1284 | 0.36% |
| 2024-09-04 | 4.73 | 4.74 | -0.05 | -1.04% | 4.73 | 4.85 | 32274 | 1537 | 0.44% |
| 2024-09-03 | 4.82 | 4.79 | -0.05 | -1.03% | 4.77 | 4.88 | 36745 | 1771 | 0.50% |
| 2024-09-02 | 4.87 | 4.84 | -0.03 | -0.62% | 4.82 | 4.98 | 56743 | 2773 | 0.77% |
| 2024-08-30 | 4.82 | 4.87 | 0.05 | 1.04% | 4.76 | 4.93 | 51099 | 2486 | 0.69% |
| 2024-08-29 | 4.78 | 4.82 | 0.04 | 0.84% | 4.73 | 4.85 | 36436 | 1751 | 0.49% |
| 2024-08-28 | 4.74 | 4.78 | 0.02 | 0.42% | 4.69 | 4.84 | 40697 | 1942 | 0.55% |
| 2024-08-27 | 4.75 | 4.76 | 0.00 | 0.00% | 4.73 | 4.86 | 39815 | 1902 | 0.54% |
| 2024-08-26 | 4.77 | 4.76 | -0.01 | -0.21% | 4.72 | 4.81 | 38172 | 1819 | 0.52% |
| 2024-08-23 | 4.81 | 4.77 | -0.04 | -0.83% | 4.70 | 4.82 | 45044 | 2136 | 0.61% |
| 2024-08-22 | 4.89 | 4.81 | -0.07 | -1.43% | 4.80 | 4.92 | 39022 | 1889 | 0.53% |
| 2024-08-21 | 4.96 | 4.88 | -0.09 | -1.81% | 4.86 | 5.00 | 42539 | 2083 | 0.58% |
| 2024-08-20 | 5.10 | 4.97 | -0.13 | -2.55% | 4.93 | 5.11 | 58191 | 2902 | 0.79% |
| 2024-08-19 | 5.09 | 5.10 | -0.01 | -0.20% | 5.03 | 5.15 | 55676 | 2840 | 0.75% |
| 2024-08-16 | 5.20 | 5.11 | -0.07 | -1.35% | 5.09 | 5.22 | 74561 | 3831 | 1.01% |
| 2024-08-15 | 5.18 | 5.18 | 0.00 | 0.00% | 5.13 | 5.27 | 79130 | 4102 | 1.07% |
| 2024-08-14 | 5.20 | 5.18 | -0.03 | -0.58% | 5.10 | 5.21 | 71879 | 3711 | 0.97% |
| 2024-08-13 | 5.28 | 5.21 | -0.16 | -2.98% | 5.13 | 5.29 | 148772 | 7738 | 2.02% |
| 2024-08-12 | 5.43 | 5.37 | 0.01 | 0.19% | 5.29 | 5.51 | 162394 | 8765 | 2.20% |
| 2024-08-09 | 5.60 | 5.36 | -0.24 | -4.29% | 5.32 | 5.64 | 217173 | 11773 | 2.94% |
| 2024-08-08 | 5.54 | 5.60 | -0.12 | -2.10% | 5.48 | 5.94 | 305482 | 17493 | 4.14% |
| 2024-08-07 | 5.63 | 5.72 | 0.25 | 4.57% | 5.56 | 6.02 | 396171 | 22875 | 5.37% |
| 2024-08-06 | 5.05 | 5.47 | 0.50 | 10.06% | 4.90 | 5.47 | 225364 | 11907 | 3.05% |
| 2024-08-05 | 5.20 | 4.97 | -0.49 | -8.97% | 4.96 | 5.30 | 171038 | 8775 | 2.32% |
| 2024-08-02 | 5.40 | 5.46 | 0.14 | 2.63% | 5.15 | 5.83 | 248580 | 13678 | 3.37% |
| 2024-08-01 | 4.82 | 5.32 | 0.48 | 9.92% | 4.79 | 5.32 | 78141 | 3901 | 1.06% |
| 2024-07-31 | 4.73 | 4.84 | 0.16 | 3.42% | 4.68 | 4.84 | 43973 | 2102 | 0.60% |
| 2024-07-30 | 4.65 | 4.74 | 0.06 | 1.28% | 4.65 | 4.75 | 33240 | 1570 | 0.45% |
| 2024-07-29 | 4.67 | 4.68 | 0.05 | 1.08% | 4.60 | 4.70 | 25253 | 1178 | 0.34% |
| 2024-07-26 | 4.58 | 4.63 | 0.05 | 1.09% | 4.58 | 4.69 | 24705 | 1146 | 0.33% |
| 2024-07-25 | 4.52 | 4.58 | 0.06 | 1.33% | 4.51 | 4.65 | 25710 | 1177 | 0.35% |
| 2024-07-24 | 4.61 | 4.52 | -0.09 | -1.95% | 4.51 | 4.61 | 20387 | 928 | 0.28% |
| 2024-07-23 | 4.68 | 4.61 | -0.07 | -1.50% | 4.61 | 4.70 | 23167 | 1078 | 0.31% |
| 2024-07-22 | 4.64 | 4.68 | 0.02 | 0.43% | 4.61 | 4.72 | 23296 | 1088 | 0.32% |
| 2024-07-19 | 4.61 | 4.66 | 0.05 | 1.08% | 4.57 | 4.70 | 31137 | 1446 | 0.42% |
| 2024-07-18 | 4.57 | 4.61 | 0.01 | 0.22% | 4.50 | 4.62 | 27231 | 1242 | 0.37% |
| 2024-07-17 | 4.55 | 4.60 | 0.07 | 1.55% | 4.52 | 4.65 | 29570 | 1353 | 0.40% |
| 2024-07-16 | 4.57 | 4.53 | -0.03 | -0.66% | 4.50 | 4.57 | 21270 | 964 | 0.29% |
| 2024-07-15 | 4.62 | 4.56 | -0.14 | -2.98% | 4.53 | 4.71 | 27825 | 1276 | 0.38% |
| 2024-07-12 | 4.65 | 4.70 | 0.06 | 1.29% | 4.59 | 4.77 | 29408 | 1384 | 0.40% |
| 2024-07-11 | 4.51 | 4.64 | 0.16 | 3.57% | 4.51 | 4.65 | 27986 | 1284 | 0.38% |
| 2024-07-10 | 4.48 | 4.48 | -0.01 | -0.22% | 4.41 | 4.54 | 21358 | 959 | 0.29% |
| 2024-07-09 | 4.43 | 4.49 | 0.02 | 0.45% | 4.35 | 4.52 | 32355 | 1440 | 0.44% |
| 2024-07-08 | 4.68 | 4.47 | -0.23 | -4.89% | 4.46 | 4.70 | 38252 | 1731 | 0.52% |
| 2024-07-05 | 4.50 | 4.70 | 0.17 | 3.75% | 4.49 | 4.70 | 31327 | 1446 | 0.42% |
| 2024-07-04 | 4.72 | 4.53 | -0.16 | -3.41% | 4.51 | 4.72 | 29654 | 1359 | 0.40% |
| 2024-07-03 | 4.74 | 4.69 | -0.05 | -1.05% | 4.68 | 4.80 | 26195 | 1238 | 0.35% |
| 2024-07-02 | 4.64 | 4.74 | 0.10 | 2.16% | 4.60 | 4.80 | 37546 | 1774 | 0.51% |
| 2024-07-01 | 4.57 | 4.64 | 0.07 | 1.53% | 4.50 | 4.65 | 24521 | 1125 | 0.33% |
| 2024-06-28 | 4.58 | 4.57 | -0.02 | -0.44% | 4.56 | 4.68 | 24878 | 1148 | 0.34% |
| 2024-06-27 | 4.71 | 4.59 | -0.13 | -2.75% | 4.58 | 4.73 | 25851 | 1201 | 0.35% |
| 2024-06-26 | 4.56 | 4.72 | 0.12 | 2.61% | 4.54 | 4.73 | 30379 | 1410 | 0.41% |
| 2024-06-25 | 4.57 | 4.60 | 0.03 | 0.66% | 4.55 | 4.65 | 30572 | 1405 | 0.41% |
| 2024-06-24 | 4.84 | 4.57 | -0.31 | -6.35% | 4.55 | 4.87 | 55952 | 2596 | 0.76% |
| 2024-06-21 | 4.61 | 4.88 | 0.22 | 4.72% | 4.61 | 4.90 | 61263 | 2955 | 0.83% |
| 2024-06-20 | 4.75 | 4.66 | -0.12 | -2.51% | 4.62 | 4.90 | 51271 | 2426 | 0.69% |
| 2024-06-19 | 4.93 | 4.78 | -0.16 | -3.24% | 4.78 | 4.99 | 37888 | 1840 | 0.51% |
| 2024-06-18 | 4.99 | 4.94 | -0.05 | -1.00% | 4.92 | 5.03 | 27386 | 1362 | 0.37% |
| 2024-06-17 | 5.07 | 4.99 | -0.08 | -1.58% | 4.98 | 5.09 | 20944 | 1051 | 0.28% |
| 2024-06-14 | 5.13 | 5.07 | -0.04 | -0.78% | 5.02 | 5.14 | 21566 | 1092 | 0.29% |
| 2024-06-13 | 5.16 | 5.11 | -0.08 | -1.54% | 5.09 | 5.19 | 26303 | 1350 | 0.36% |