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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 6.80 | 6.82 | 0.04 | 0.59% | 6.75 | 6.84 | 615027 | 41805 | 0.28% |
| 2024-12-02 | 6.62 | 6.78 | 0.16 | 2.42% | 6.61 | 6.82 | 1166550 | 78577 | 0.53% |
| 2024-11-29 | 6.64 | 6.62 | 0.00 | 0.00% | 6.61 | 6.74 | 701808 | 46786 | 0.32% |
| 2024-11-28 | 6.58 | 6.62 | 0.02 | 0.30% | 6.57 | 6.67 | 483843 | 31994 | 0.22% |
| 2024-11-27 | 6.52 | 6.60 | 0.08 | 1.23% | 6.45 | 6.60 | 539458 | 35206 | 0.25% |
| 2024-11-26 | 6.56 | 6.52 | -0.04 | -0.61% | 6.50 | 6.59 | 526121 | 34389 | 0.24% |
| 2024-11-25 | 6.58 | 6.56 | 0.00 | 0.00% | 6.52 | 6.66 | 612024 | 40328 | 0.28% |
| 2024-11-22 | 6.75 | 6.56 | -0.21 | -3.10% | 6.56 | 6.81 | 770966 | 51401 | 0.35% |
| 2024-11-21 | 6.71 | 6.77 | 0.04 | 0.59% | 6.71 | 6.79 | 546815 | 36901 | 0.25% |
| 2024-11-20 | 6.67 | 6.73 | 0.00 | 0.00% | 6.66 | 6.74 | 572405 | 38391 | 0.26% |
| 2024-11-19 | 6.77 | 6.73 | -0.07 | -1.03% | 6.64 | 6.81 | 978681 | 65648 | 0.45% |
| 2024-11-18 | 6.65 | 6.80 | 0.22 | 3.34% | 6.65 | 6.93 | 1924550 | 131697 | 0.88% |
| 2024-11-15 | 6.54 | 6.58 | 0.03 | 0.46% | 6.52 | 6.64 | 679183 | 44824 | 0.31% |
| 2024-11-14 | 6.64 | 6.55 | -0.08 | -1.21% | 6.55 | 6.67 | 668014 | 44144 | 0.31% |
| 2024-11-13 | 6.60 | 6.63 | 0.02 | 0.30% | 6.60 | 6.70 | 669252 | 44478 | 0.31% |
| 2024-11-12 | 6.70 | 6.61 | -0.10 | -1.49% | 6.61 | 6.76 | 818314 | 54681 | 0.37% |
| 2024-11-11 | 6.81 | 6.71 | -0.12 | -1.76% | 6.63 | 6.81 | 949683 | 63578 | 0.43% |
| 2024-11-08 | 6.98 | 6.83 | -0.12 | -1.73% | 6.77 | 7.02 | 1167225 | 80070 | 0.53% |
| 2024-11-07 | 6.73 | 6.95 | 0.16 | 2.36% | 6.70 | 6.95 | 1399336 | 96166 | 0.64% |
| 2024-11-06 | 6.80 | 6.79 | 0.01 | 0.15% | 6.71 | 6.80 | 964509 | 65131 | 0.44% |
| 2024-11-05 | 6.66 | 6.78 | 0.09 | 1.35% | 6.65 | 6.78 | 896704 | 60481 | 0.41% |
| 2024-11-04 | 6.68 | 6.69 | 0.01 | 0.15% | 6.53 | 6.71 | 853859 | 56514 | 0.39% |
| 2024-11-01 | 6.50 | 6.68 | 0.16 | 2.45% | 6.48 | 6.78 | 1421036 | 94656 | 0.65% |
| 2024-10-31 | 6.53 | 6.52 | -0.04 | -0.61% | 6.44 | 6.62 | 978014 | 63818 | 0.45% |
| 2024-10-30 | 6.66 | 6.56 | -0.21 | -3.10% | 6.51 | 6.72 | 1236163 | 81804 | 0.57% |
| 2024-10-29 | 6.94 | 6.77 | -0.14 | -2.03% | 6.75 | 6.94 | 1090753 | 74397 | 0.50% |
| 2024-10-28 | 6.65 | 6.91 | 0.32 | 4.86% | 6.64 | 6.95 | 2060098 | 141705 | 0.94% |
| 2024-10-25 | 6.60 | 6.59 | 0.00 | 0.00% | 6.56 | 6.64 | 537611 | 35441 | 0.25% |
| 2024-10-24 | 6.66 | 6.59 | -0.06 | -0.90% | 6.55 | 6.67 | 499029 | 32945 | 0.23% |
| 2024-10-23 | 6.59 | 6.65 | 0.08 | 1.22% | 6.56 | 6.72 | 873048 | 58122 | 0.40% |
| 2024-10-22 | 6.50 | 6.57 | 0.05 | 0.77% | 6.48 | 6.59 | 759113 | 49691 | 0.35% |
| 2024-10-21 | 6.63 | 6.52 | -0.04 | -0.61% | 6.47 | 6.63 | 1001745 | 65275 | 0.46% |
| 2024-10-18 | 6.54 | 6.56 | 0.02 | 0.31% | 6.44 | 6.65 | 1281718 | 83803 | 0.59% |
| 2024-10-17 | 6.74 | 6.54 | -0.18 | -2.68% | 6.54 | 6.79 | 1065540 | 70727 | 0.49% |
| 2024-10-16 | 6.64 | 6.72 | 0.06 | 0.90% | 6.59 | 6.81 | 1119237 | 75506 | 0.51% |
| 2024-10-15 | 6.86 | 6.66 | -0.27 | -3.90% | 6.66 | 6.95 | 1330053 | 90164 | 0.61% |
| 2024-10-14 | 6.82 | 6.93 | 0.16 | 2.36% | 6.81 | 7.09 | 1592406 | 110323 | 0.73% |
| 2024-10-11 | 6.76 | 6.77 | 0.01 | 0.15% | 6.61 | 6.91 | 1496415 | 101497 | 0.68% |
| 2024-10-10 | 6.39 | 6.76 | 0.37 | 5.79% | 6.38 | 6.96 | 2401710 | 160958 | 1.10% |
| 2024-10-09 | 6.97 | 6.39 | -0.64 | -9.10% | 6.38 | 6.97 | 2368118 | 156246 | 1.08% |
| 2024-10-08 | 7.63 | 7.03 | 0.09 | 1.30% | 6.83 | 7.63 | 3003696 | 215057 | 1.37% |
| 2024-09-30 | 6.66 | 6.94 | 0.53 | 8.27% | 6.65 | 6.96 | 2510962 | 170946 | 1.15% |
| 2024-09-27 | 6.44 | 6.41 | 0.03 | 0.47% | 6.29 | 6.59 | 1135742 | 72728 | 0.52% |
| 2024-09-26 | 6.19 | 6.38 | 0.21 | 3.40% | 6.16 | 6.41 | 1751114 | 110812 | 0.80% |
| 2024-09-25 | 6.05 | 6.17 | 0.28 | 4.75% | 6.05 | 6.33 | 2531232 | 158059 | 1.16% |
| 2024-09-24 | 5.75 | 6.00 | 0.28 | 4.90% | 5.75 | 6.01 | 1259264 | 74446 | 0.58% |
| 2024-09-23 | 5.61 | 5.72 | 0.11 | 1.96% | 5.60 | 5.76 | 608035 | 34596 | 0.28% |
| 2024-09-20 | 5.60 | 5.61 | 0.01 | 0.18% | 5.58 | 5.66 | 679882 | 38167 | 0.31% |
| 2024-09-19 | 5.60 | 5.60 | 0.02 | 0.36% | 5.54 | 5.66 | 771412 | 43196 | 0.35% |
| 2024-09-18 | 5.57 | 5.58 | 0.00 | 0.00% | 5.50 | 5.60 | 397579 | 22079 | 0.18% |
| 2024-09-13 | 5.59 | 5.58 | -0.02 | -0.36% | 5.58 | 5.65 | 317002 | 17779 | 0.15% |
| 2024-09-12 | 5.57 | 5.60 | 0.02 | 0.36% | 5.54 | 5.61 | 414998 | 23136 | 0.19% |
| 2024-09-11 | 5.65 | 5.58 | -0.09 | -1.59% | 5.53 | 5.66 | 608050 | 33852 | 0.28% |
| 2024-09-10 | 5.66 | 5.67 | 0.00 | 0.00% | 5.59 | 5.69 | 573007 | 32340 | 0.26% |
| 2024-09-09 | 5.80 | 5.67 | -0.14 | -2.41% | 5.59 | 5.81 | 821377 | 46466 | 0.38% |
| 2024-09-06 | 5.82 | 5.81 | -0.02 | -0.34% | 5.80 | 5.91 | 444413 | 26022 | 0.20% |
| 2024-09-05 | 5.85 | 5.83 | -0.02 | -0.34% | 5.76 | 5.87 | 560461 | 32481 | 0.26% |
| 2024-09-04 | 5.88 | 5.85 | -0.02 | -0.34% | 5.76 | 5.88 | 453119 | 26410 | 0.21% |
| 2024-09-03 | 5.94 | 5.87 | -0.06 | -1.01% | 5.82 | 5.95 | 604804 | 35517 | 0.28% |
| 2024-09-02 | 5.95 | 5.93 | -0.03 | -0.50% | 5.87 | 5.98 | 555792 | 32988 | 0.25% |
| 2024-08-30 | 5.86 | 5.96 | 0.11 | 1.88% | 5.84 | 6.02 | 898597 | 53491 | 0.41% |
| 2024-08-29 | 5.97 | 5.85 | -0.14 | -2.34% | 5.83 | 5.98 | 889900 | 52307 | 0.41% |
| 2024-08-28 | 6.13 | 5.99 | -0.06 | -0.99% | 5.94 | 6.13 | 828184 | 49732 | 0.38% |
| 2024-08-27 | 6.00 | 6.05 | 0.04 | 0.67% | 5.97 | 6.08 | 616825 | 37146 | 0.28% |
| 2024-08-26 | 5.98 | 6.01 | 0.03 | 0.50% | 5.93 | 6.01 | 617976 | 36902 | 0.28% |