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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 6.33 | 6.33 | -0.01 | -0.16% | 6.31 | 6.37 | 931973 | 59070 | 0.10% |
| 2024-11-20 | 6.27 | 6.34 | 0.05 | 0.79% | 6.26 | 6.37 | 1393591 | 88162 | 0.15% |
| 2024-11-19 | 6.38 | 6.29 | -0.07 | -1.10% | 6.26 | 6.39 | 1780214 | 112127 | 0.19% |
| 2024-11-18 | 6.33 | 6.36 | 0.04 | 0.63% | 6.32 | 6.45 | 2169057 | 138863 | 0.23% |
| 2024-11-15 | 6.26 | 6.32 | 0.05 | 0.80% | 6.24 | 6.38 | 2046630 | 129337 | 0.22% |
| 2024-11-14 | 6.23 | 6.27 | 0.03 | 0.48% | 6.22 | 6.34 | 2004562 | 126195 | 0.21% |
| 2024-11-13 | 6.18 | 6.24 | 0.06 | 0.97% | 6.17 | 6.28 | 1389170 | 86617 | 0.15% |
| 2024-11-12 | 6.20 | 6.18 | -0.05 | -0.80% | 6.18 | 6.26 | 1611398 | 100110 | 0.17% |
| 2024-11-11 | 6.28 | 6.23 | -0.10 | -1.58% | 6.21 | 6.29 | 1749820 | 109097 | 0.18% |
| 2024-11-08 | 6.40 | 6.33 | -0.05 | -0.78% | 6.32 | 6.43 | 1875194 | 119440 | 0.20% |
| 2024-11-07 | 6.28 | 6.38 | 0.10 | 1.59% | 6.25 | 6.39 | 1967046 | 124256 | 0.21% |
| 2024-11-06 | 6.27 | 6.28 | 0.00 | 0.00% | 6.25 | 6.36 | 2188848 | 138119 | 0.23% |
| 2024-11-05 | 6.24 | 6.28 | 0.04 | 0.64% | 6.20 | 6.29 | 1910598 | 119587 | 0.20% |
| 2024-11-04 | 6.28 | 6.24 | -0.04 | -0.64% | 6.18 | 6.29 | 1672046 | 103798 | 0.18% |
| 2024-11-01 | 6.19 | 6.28 | 0.10 | 1.62% | 6.18 | 6.31 | 2242930 | 140552 | 0.24% |
| 2024-10-31 | 6.20 | 6.18 | -0.01 | -0.16% | 6.16 | 6.23 | 1518550 | 93868 | 0.16% |
| 2024-10-30 | 6.23 | 6.19 | -0.04 | -0.64% | 6.17 | 6.25 | 1562451 | 96828 | 0.16% |
| 2024-10-29 | 6.32 | 6.23 | -0.21 | -3.26% | 6.22 | 6.33 | 2819485 | 176882 | 0.30% |
| 2024-10-28 | 6.41 | 6.44 | -0.01 | -0.16% | 6.36 | 6.44 | 1530041 | 97791 | 0.16% |
| 2024-10-25 | 6.49 | 6.45 | -0.04 | -0.62% | 6.43 | 6.49 | 1122056 | 72483 | 0.12% |
| 2024-10-24 | 6.56 | 6.49 | -0.10 | -1.52% | 6.48 | 6.58 | 1445429 | 94247 | 0.15% |
| 2024-10-23 | 6.61 | 6.59 | -0.01 | -0.15% | 6.54 | 6.62 | 1614859 | 106066 | 0.17% |
| 2024-10-22 | 6.55 | 6.60 | 0.05 | 0.76% | 6.53 | 6.62 | 1539242 | 101284 | 0.16% |
| 2024-10-21 | 6.67 | 6.55 | -0.02 | -0.30% | 6.53 | 6.70 | 2376859 | 156756 | 0.25% |
| 2024-10-18 | 6.51 | 6.57 | 0.07 | 1.08% | 6.44 | 6.63 | 1967316 | 128751 | 0.21% |
| 2024-10-17 | 6.61 | 6.50 | -0.09 | -1.37% | 6.50 | 6.67 | 1578774 | 103882 | 0.17% |
| 2024-10-16 | 6.55 | 6.59 | -0.01 | -0.15% | 6.52 | 6.66 | 1363152 | 89984 | 0.14% |
| 2024-10-15 | 6.75 | 6.60 | -0.20 | -2.94% | 6.60 | 6.75 | 1782610 | 118889 | 0.19% |
| 2024-10-14 | 6.88 | 6.80 | 0.05 | 0.74% | 6.73 | 6.90 | 1821961 | 123948 | 0.19% |
| 2024-10-11 | 6.91 | 6.75 | -0.13 | -1.89% | 6.68 | 7.01 | 2447740 | 167609 | 0.26% |
| 2024-10-10 | 6.66 | 6.88 | 0.30 | 4.56% | 6.65 | 7.00 | 3198409 | 219271 | 0.34% |
| 2024-10-09 | 7.00 | 6.58 | -0.44 | -6.27% | 6.58 | 7.00 | 3552116 | 239797 | 0.37% |
| 2024-10-08 | 7.60 | 7.02 | 0.06 | 0.86% | 6.84 | 7.64 | 6027872 | 431161 | 0.63% |
| 2024-09-30 | 6.69 | 6.96 | 0.30 | 4.50% | 6.68 | 7.12 | 5247325 | 359593 | 0.55% |
| 2024-09-27 | 6.79 | 6.66 | -0.09 | -1.33% | 6.52 | 6.79 | 2256032 | 148925 | 0.24% |
| 2024-09-26 | 6.74 | 6.75 | 0.03 | 0.45% | 6.62 | 6.75 | 1914758 | 127959 | 0.20% |
| 2024-09-25 | 6.89 | 6.72 | -0.04 | -0.59% | 6.68 | 6.99 | 2114933 | 143559 | 0.22% |
| 2024-09-24 | 6.57 | 6.76 | 0.28 | 4.32% | 6.50 | 6.77 | 1581118 | 105009 | 0.17% |
| 2024-09-23 | 6.40 | 6.48 | 0.10 | 1.57% | 6.35 | 6.54 | 855303 | 55228 | 0.09% |
| 2024-09-20 | 6.30 | 6.38 | 0.06 | 0.95% | 6.30 | 6.46 | 1417695 | 90606 | 0.15% |
| 2024-09-19 | 6.39 | 6.32 | -0.07 | -1.10% | 6.16 | 6.42 | 1316659 | 82493 | 0.14% |
| 2024-09-18 | 6.21 | 6.39 | 0.20 | 3.23% | 6.21 | 6.44 | 1093313 | 69427 | 0.12% |
| 2024-09-13 | 6.21 | 6.19 | 0.01 | 0.16% | 6.18 | 6.26 | 999003 | 62198 | 0.11% |
| 2024-09-12 | 6.29 | 6.33 | 0.03 | 0.48% | 6.24 | 6.35 | 981190 | 61813 | 0.10% |
| 2024-09-11 | 6.47 | 6.30 | -0.20 | -3.08% | 6.16 | 6.48 | 1767134 | 110743 | 0.19% |
| 2024-09-10 | 6.38 | 6.50 | 0.12 | 1.88% | 6.37 | 6.53 | 1166644 | 75499 | 0.12% |
| 2024-09-09 | 6.60 | 6.38 | -0.22 | -3.33% | 6.36 | 6.63 | 1415483 | 90911 | 0.15% |
| 2024-09-06 | 6.55 | 6.60 | 0.05 | 0.76% | 6.54 | 6.72 | 857288 | 56964 | 0.09% |
| 2024-09-05 | 6.62 | 6.55 | -0.04 | -0.61% | 6.48 | 6.65 | 1222282 | 79867 | 0.13% |
| 2024-09-04 | 6.60 | 6.59 | -0.08 | -1.20% | 6.50 | 6.65 | 1037614 | 68371 | 0.11% |
| 2024-09-03 | 6.95 | 6.67 | -0.30 | -4.30% | 6.62 | 7.00 | 1758759 | 118359 | 0.19% |
| 2024-09-02 | 6.75 | 6.97 | 0.16 | 2.35% | 6.73 | 7.02 | 1645611 | 114086 | 0.17% |
| 2024-08-30 | 6.85 | 6.81 | -0.06 | -0.87% | 6.71 | 6.92 | 1808302 | 123180 | 0.19% |
| 2024-08-29 | 7.09 | 6.87 | -0.23 | -3.24% | 6.84 | 7.17 | 1563721 | 108512 | 0.16% |
| 2024-08-28 | 7.15 | 7.10 | -0.08 | -1.11% | 7.05 | 7.21 | 1194076 | 85115 | 0.13% |
| 2024-08-27 | 6.90 | 7.18 | 0.29 | 4.21% | 6.89 | 7.20 | 2059018 | 146267 | 0.22% |
| 2024-08-26 | 6.85 | 6.89 | 0.07 | 1.03% | 6.79 | 6.92 | 1365856 | 93706 | 0.14% |
| 2024-08-23 | 6.73 | 6.82 | 0.08 | 1.19% | 6.71 | 6.83 | 978351 | 66367 | 0.10% |
| 2024-08-22 | 6.65 | 6.74 | 0.07 | 1.05% | 6.62 | 6.79 | 1057462 | 71201 | 0.11% |
| 2024-08-21 | 6.65 | 6.67 | 0.01 | 0.15% | 6.56 | 6.68 | 722217 | 47878 | 0.08% |
| 2024-08-20 | 6.70 | 6.66 | -0.06 | -0.89% | 6.60 | 6.71 | 880160 | 58424 | 0.09% |
| 2024-08-19 | 6.68 | 6.72 | 0.04 | 0.60% | 6.67 | 6.80 | 1159843 | 77897 | 0.12% |
| 2024-08-16 | 6.70 | 6.68 | -0.01 | -0.15% | 6.64 | 6.76 | 1245176 | 83417 | 0.13% |