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 | 6.73 | 6.74 | 0.00 | 0.00% | 6.71 | 6.77 | 476829 | 32129 | 0.26% |
| 2024-11-20 | 6.73 | 6.74 | -0.02 | -0.30% | 6.72 | 6.77 | 607744 | 40958 | 0.33% |
| 2024-11-19 | 6.82 | 6.76 | -0.06 | -0.88% | 6.69 | 6.87 | 1101732 | 74545 | 0.60% |
| 2024-11-18 | 6.84 | 6.82 | 0.02 | 0.29% | 6.80 | 6.99 | 1603566 | 110589 | 0.88% |
| 2024-11-15 | 6.72 | 6.80 | 0.07 | 1.04% | 6.70 | 6.85 | 1205378 | 81822 | 0.66% |
| 2024-11-14 | 6.75 | 6.73 | -0.02 | -0.30% | 6.71 | 6.81 | 796402 | 53844 | 0.44% |
| 2024-11-13 | 6.65 | 6.75 | 0.10 | 1.50% | 6.63 | 6.76 | 991230 | 66607 | 0.54% |
| 2024-11-12 | 6.67 | 6.65 | -0.04 | -0.60% | 6.64 | 6.74 | 778471 | 52108 | 0.43% |
| 2024-11-11 | 6.71 | 6.69 | -0.06 | -0.89% | 6.62 | 6.74 | 706214 | 47096 | 0.39% |
| 2024-11-08 | 6.72 | 6.75 | 0.04 | 0.60% | 6.66 | 6.82 | 1133304 | 76214 | 0.62% |
| 2024-11-07 | 6.60 | 6.71 | 0.08 | 1.21% | 6.58 | 6.71 | 984808 | 65615 | 0.54% |
| 2024-11-06 | 6.64 | 6.63 | -0.02 | -0.30% | 6.61 | 6.67 | 723332 | 48012 | 0.40% |
| 2024-11-05 | 6.63 | 6.65 | 0.02 | 0.30% | 6.60 | 6.66 | 822522 | 54583 | 0.45% |
| 2024-11-04 | 6.58 | 6.63 | 0.05 | 0.76% | 6.52 | 6.64 | 785474 | 51864 | 0.43% |
| 2024-11-01 | 6.50 | 6.58 | 0.07 | 1.08% | 6.46 | 6.58 | 957187 | 62614 | 0.52% |
| 2024-10-31 | 6.47 | 6.51 | 0.03 | 0.46% | 6.38 | 6.53 | 983498 | 63551 | 0.54% |
| 2024-10-30 | 6.48 | 6.48 | -0.03 | -0.46% | 6.42 | 6.52 | 985312 | 63617 | 0.54% |
| 2024-10-29 | 6.52 | 6.51 | -0.01 | -0.15% | 6.49 | 6.57 | 788367 | 51412 | 0.43% |
| 2024-10-28 | 6.58 | 6.52 | -0.06 | -0.91% | 6.50 | 6.59 | 1113632 | 72679 | 0.61% |
| 2024-10-25 | 6.59 | 6.58 | -0.04 | -0.60% | 6.54 | 6.64 | 879198 | 57902 | 0.48% |
| 2024-10-24 | 6.70 | 6.62 | -0.05 | -0.75% | 6.58 | 6.73 | 976689 | 65046 | 0.53% |
| 2024-10-23 | 6.77 | 6.80 | 0.03 | 0.44% | 6.75 | 6.84 | 918038 | 62463 | 0.50% |
| 2024-10-22 | 6.71 | 6.77 | 0.05 | 0.74% | 6.69 | 6.78 | 966650 | 65267 | 0.53% |
| 2024-10-21 | 6.76 | 6.72 | -0.03 | -0.44% | 6.67 | 6.77 | 1061177 | 71101 | 0.58% |
| 2024-10-18 | 6.70 | 6.75 | 0.05 | 0.75% | 6.62 | 6.79 | 1058430 | 71024 | 0.58% |
| 2024-10-17 | 6.74 | 6.70 | -0.04 | -0.59% | 6.66 | 6.77 | 836174 | 56091 | 0.46% |
| 2024-10-16 | 6.62 | 6.74 | 0.10 | 1.51% | 6.59 | 6.75 | 1072992 | 71804 | 0.59% |
| 2024-10-15 | 6.66 | 6.64 | -0.05 | -0.75% | 6.63 | 6.69 | 1030503 | 68551 | 0.56% |
| 2024-10-14 | 6.64 | 6.69 | 0.06 | 0.90% | 6.63 | 6.74 | 1042611 | 69807 | 0.57% |
| 2024-10-11 | 6.70 | 6.63 | -0.05 | -0.75% | 6.61 | 6.75 | 1110170 | 74097 | 0.61% |
| 2024-10-10 | 6.57 | 6.68 | 0.10 | 1.52% | 6.53 | 6.81 | 1882003 | 125634 | 1.03% |
| 2024-10-09 | 6.83 | 6.58 | -0.33 | -4.78% | 6.56 | 6.83 | 2082118 | 138478 | 1.14% |
| 2024-10-08 | 7.48 | 6.91 | 0.05 | 0.73% | 6.79 | 7.52 | 3680858 | 259999 | 2.03% |
| 2024-09-30 | 6.64 | 6.86 | 0.35 | 5.38% | 6.57 | 6.88 | 3296262 | 222796 | 1.82% |
| 2024-09-27 | 6.57 | 6.51 | 0.03 | 0.46% | 6.41 | 6.61 | 1328915 | 86284 | 0.73% |
| 2024-09-26 | 6.38 | 6.48 | 0.10 | 1.57% | 6.34 | 6.48 | 953195 | 61052 | 0.53% |
| 2024-09-25 | 6.29 | 6.38 | 0.13 | 2.08% | 6.28 | 6.50 | 1413686 | 90644 | 0.78% |
| 2024-09-24 | 6.14 | 6.25 | 0.14 | 2.29% | 6.12 | 6.25 | 1005147 | 62181 | 0.55% |
| 2024-09-23 | 6.01 | 6.11 | 0.09 | 1.50% | 6.01 | 6.13 | 554498 | 33749 | 0.31% |
| 2024-09-20 | 5.99 | 6.02 | 0.03 | 0.50% | 5.96 | 6.06 | 695033 | 41774 | 0.38% |
| 2024-09-19 | 5.99 | 5.99 | 0.00 | 0.00% | 5.96 | 6.01 | 549293 | 32890 | 0.30% |
| 2024-09-18 | 5.92 | 5.99 | 0.07 | 1.18% | 5.89 | 6.00 | 529388 | 31454 | 0.29% |
| 2024-09-13 | 5.95 | 5.92 | -0.03 | -0.50% | 5.91 | 6.01 | 452405 | 26974 | 0.25% |
| 2024-09-12 | 5.88 | 5.95 | 0.07 | 1.19% | 5.86 | 5.99 | 638521 | 37880 | 0.35% |
| 2024-09-11 | 6.00 | 5.88 | -0.14 | -2.33% | 5.84 | 6.00 | 989885 | 58207 | 0.55% |
| 2024-09-10 | 6.07 | 6.02 | -0.05 | -0.82% | 5.95 | 6.09 | 841926 | 50569 | 0.46% |
| 2024-09-09 | 6.15 | 6.07 | -0.08 | -1.30% | 6.05 | 6.16 | 639730 | 38953 | 0.35% |
| 2024-09-06 | 6.16 | 6.15 | -0.02 | -0.32% | 6.15 | 6.26 | 645540 | 40050 | 0.36% |
| 2024-09-05 | 6.10 | 6.17 | 0.07 | 1.15% | 6.09 | 6.18 | 744527 | 45662 | 0.41% |
| 2024-09-04 | 6.10 | 6.10 | -0.02 | -0.33% | 6.09 | 6.15 | 711938 | 43512 | 0.39% |
| 2024-09-03 | 6.12 | 6.12 | 0.01 | 0.16% | 6.07 | 6.14 | 872691 | 53178 | 0.48% |
| 2024-09-02 | 6.10 | 6.11 | 0.00 | 0.00% | 6.08 | 6.18 | 1242484 | 76186 | 0.68% |
| 2024-08-30 | 6.11 | 6.11 | -0.04 | -0.65% | 6.06 | 6.15 | 1683557 | 102919 | 0.93% |
| 2024-08-29 | 6.60 | 6.15 | -0.50 | -7.52% | 6.12 | 6.60 | 2849090 | 177766 | 1.57% |
| 2024-08-28 | 6.70 | 6.65 | -0.05 | -0.75% | 6.61 | 6.70 | 634141 | 42115 | 0.35% |
| 2024-08-27 | 6.77 | 6.70 | -0.07 | -1.03% | 6.68 | 6.79 | 636482 | 42765 | 0.35% |
| 2024-08-26 | 6.81 | 6.77 | -0.05 | -0.73% | 6.75 | 6.82 | 539814 | 36571 | 0.30% |
| 2024-08-23 | 6.79 | 6.82 | 0.03 | 0.44% | 6.75 | 6.84 | 510154 | 34643 | 0.28% |
| 2024-08-22 | 6.80 | 6.79 | -0.01 | -0.15% | 6.79 | 6.84 | 470364 | 32006 | 0.26% |
| 2024-08-21 | 6.87 | 6.80 | -0.08 | -1.16% | 6.79 | 6.88 | 563916 | 38488 | 0.31% |
| 2024-08-20 | 6.92 | 6.88 | -0.03 | -0.43% | 6.84 | 6.92 | 412892 | 28394 | 0.23% |
| 2024-08-19 | 6.87 | 6.91 | 0.04 | 0.58% | 6.86 | 6.92 | 473429 | 32639 | 0.26% |
| 2024-08-16 | 6.88 | 6.87 | -0.01 | -0.15% | 6.86 | 6.91 | 397776 | 27381 | 0.22% |
| 2024-08-15 | 6.82 | 6.88 | 0.05 | 0.73% | 6.81 | 6.90 | 494023 | 33933 | 0.27% |
| 2024-08-14 | 6.85 | 6.83 | -0.03 | -0.44% | 6.82 | 6.87 | 338439 | 23165 | 0.19% |