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 | 6.70 | 6.67 | -0.05 | -0.74% | 6.62 | 6.75 | 1116327 | 74370 | 0.55% |
| 2024-11-20 | 6.72 | 6.72 | -0.03 | -0.44% | 6.67 | 6.79 | 1131086 | 75882 | 0.55% |
| 2024-11-19 | 6.87 | 6.75 | -0.25 | -3.57% | 6.65 | 6.92 | 2665416 | 180446 | 1.31% |
| 2024-11-18 | 6.86 | 7.00 | 0.43 | 6.54% | 6.78 | 7.20 | 4972543 | 349307 | 2.44% |
| 2024-11-15 | 6.61 | 6.57 | -0.06 | -0.90% | 6.57 | 6.71 | 972564 | 64638 | 0.48% |
| 2024-11-14 | 6.69 | 6.63 | -0.09 | -1.34% | 6.62 | 6.77 | 744485 | 49826 | 0.36% |
| 2024-11-13 | 6.62 | 6.72 | 0.08 | 1.20% | 6.61 | 6.83 | 1124657 | 75748 | 0.55% |
| 2024-11-12 | 6.73 | 6.64 | -0.10 | -1.48% | 6.63 | 6.80 | 1059648 | 71191 | 0.52% |
| 2024-11-11 | 6.79 | 6.74 | -0.06 | -0.88% | 6.63 | 6.84 | 1201610 | 80673 | 0.59% |
| 2024-11-08 | 7.00 | 6.80 | -0.14 | -2.02% | 6.77 | 7.02 | 1743156 | 119385 | 0.85% |
| 2024-11-07 | 6.70 | 6.94 | 0.21 | 3.12% | 6.69 | 6.96 | 2126700 | 145893 | 1.04% |
| 2024-11-06 | 6.67 | 6.73 | 0.03 | 0.45% | 6.64 | 6.79 | 1546486 | 103761 | 0.76% |
| 2024-11-05 | 6.57 | 6.70 | 0.10 | 1.52% | 6.56 | 6.71 | 1393904 | 92688 | 0.68% |
| 2024-11-04 | 6.54 | 6.60 | 0.06 | 0.92% | 6.46 | 6.60 | 999292 | 65386 | 0.49% |
| 2024-11-01 | 6.41 | 6.54 | 0.13 | 2.03% | 6.39 | 6.72 | 2171491 | 142819 | 1.06% |
| 2024-10-31 | 6.36 | 6.41 | 0.02 | 0.31% | 6.32 | 6.46 | 946299 | 60506 | 0.46% |
| 2024-10-30 | 6.45 | 6.39 | -0.07 | -1.08% | 6.36 | 6.53 | 860437 | 55277 | 0.42% |
| 2024-10-29 | 6.56 | 6.46 | -0.09 | -1.37% | 6.45 | 6.58 | 823892 | 53529 | 0.40% |
| 2024-10-28 | 6.51 | 6.55 | -0.01 | -0.15% | 6.41 | 6.58 | 1041603 | 67691 | 0.51% |
| 2024-10-25 | 6.57 | 6.56 | -0.01 | -0.15% | 6.53 | 6.61 | 799005 | 52447 | 0.39% |
| 2024-10-24 | 6.65 | 6.57 | -0.13 | -1.94% | 6.52 | 6.67 | 913499 | 60116 | 0.45% |
| 2024-10-23 | 6.64 | 6.70 | 0.06 | 0.90% | 6.63 | 6.83 | 1618075 | 108485 | 0.79% |
| 2024-10-22 | 6.65 | 6.64 | -0.04 | -0.60% | 6.58 | 6.68 | 913471 | 60470 | 0.45% |
| 2024-10-21 | 6.62 | 6.68 | 0.11 | 1.67% | 6.50 | 6.70 | 1789822 | 118368 | 0.88% |
| 2024-10-18 | 6.42 | 6.57 | 0.13 | 2.02% | 6.31 | 6.67 | 1801713 | 116697 | 0.88% |
| 2024-10-17 | 6.58 | 6.44 | -0.14 | -2.13% | 6.43 | 6.68 | 1398638 | 91512 | 0.68% |
| 2024-10-16 | 6.48 | 6.58 | 0.05 | 0.77% | 6.48 | 6.68 | 1497024 | 98655 | 0.73% |
| 2024-10-15 | 6.62 | 6.53 | -0.18 | -2.68% | 6.50 | 6.80 | 1816737 | 120862 | 0.89% |
| 2024-10-14 | 6.68 | 6.71 | 0.12 | 1.82% | 6.60 | 6.89 | 2824070 | 190313 | 1.38% |
| 2024-10-11 | 6.86 | 6.59 | -0.27 | -3.94% | 6.55 | 6.86 | 3601141 | 241160 | 1.76% |
| 2024-10-10 | 6.30 | 6.86 | 0.62 | 9.94% | 6.30 | 6.86 | 4345114 | 291583 | 2.13% |
| 2024-10-09 | 6.77 | 6.24 | -0.62 | -9.04% | 6.23 | 6.77 | 2886334 | 186667 | 1.41% |
| 2024-10-08 | 7.23 | 6.86 | 0.29 | 4.41% | 6.64 | 7.23 | 4244088 | 295498 | 2.08% |
| 2024-09-30 | 6.24 | 6.57 | 0.51 | 8.42% | 6.15 | 6.64 | 3368236 | 215972 | 1.65% |
| 2024-09-27 | 5.99 | 6.06 | 0.12 | 2.02% | 5.90 | 6.10 | 1619294 | 97234 | 0.79% |
| 2024-09-26 | 5.57 | 5.94 | 0.30 | 5.32% | 5.55 | 5.94 | 1801096 | 104357 | 0.88% |
| 2024-09-25 | 5.46 | 5.64 | 0.27 | 5.03% | 5.46 | 5.77 | 2106244 | 119449 | 1.03% |
| 2024-09-24 | 5.22 | 5.37 | 0.19 | 3.67% | 5.20 | 5.38 | 1181240 | 62613 | 0.58% |
| 2024-09-23 | 5.16 | 5.18 | 0.00 | 0.00% | 5.14 | 5.23 | 464810 | 24106 | 0.23% |
| 2024-09-20 | 5.13 | 5.18 | 0.05 | 0.97% | 5.08 | 5.18 | 719613 | 36961 | 0.35% |
| 2024-09-19 | 5.06 | 5.13 | 0.09 | 1.79% | 5.02 | 5.17 | 761920 | 38942 | 0.37% |
| 2024-09-18 | 5.02 | 5.04 | 0.02 | 0.40% | 4.95 | 5.06 | 544150 | 27203 | 0.27% |
| 2024-09-13 | 5.09 | 5.02 | -0.06 | -1.18% | 5.02 | 5.12 | 621834 | 31510 | 0.30% |
| 2024-09-12 | 5.09 | 5.08 | -0.01 | -0.20% | 5.08 | 5.13 | 581609 | 29666 | 0.28% |
| 2024-09-11 | 5.12 | 5.09 | -0.05 | -0.97% | 5.06 | 5.13 | 564044 | 28669 | 0.28% |
| 2024-09-10 | 5.17 | 5.14 | -0.02 | -0.39% | 5.07 | 5.19 | 702420 | 35953 | 0.34% |
| 2024-09-09 | 5.24 | 5.16 | -0.09 | -1.71% | 5.13 | 5.24 | 774336 | 39981 | 0.38% |
| 2024-09-06 | 5.30 | 5.25 | -0.04 | -0.76% | 5.25 | 5.33 | 538778 | 28498 | 0.26% |
| 2024-09-05 | 5.27 | 5.29 | 0.03 | 0.57% | 5.23 | 5.31 | 718141 | 37855 | 0.35% |
| 2024-09-04 | 5.37 | 5.26 | -0.13 | -2.41% | 5.25 | 5.38 | 933202 | 49391 | 0.46% |
| 2024-09-03 | 5.47 | 5.39 | -0.08 | -1.46% | 5.35 | 5.48 | 987604 | 53273 | 0.48% |
| 2024-09-02 | 5.70 | 5.47 | -0.29 | -5.03% | 5.47 | 5.71 | 1391742 | 77017 | 0.68% |
| 2024-08-30 | 5.72 | 5.76 | 0.03 | 0.52% | 5.68 | 5.82 | 820972 | 47339 | 0.40% |
| 2024-08-29 | 5.88 | 5.73 | -0.15 | -2.55% | 5.72 | 5.88 | 984742 | 56900 | 0.48% |
| 2024-08-28 | 6.03 | 5.88 | -0.17 | -2.81% | 5.87 | 6.08 | 710071 | 42181 | 0.35% |
| 2024-08-27 | 6.12 | 6.05 | -0.06 | -0.98% | 6.01 | 6.13 | 414100 | 25061 | 0.20% |
| 2024-08-26 | 6.09 | 6.11 | 0.04 | 0.66% | 6.06 | 6.12 | 426199 | 25998 | 0.21% |
| 2024-08-23 | 6.10 | 6.07 | -0.01 | -0.16% | 6.04 | 6.12 | 412411 | 25067 | 0.20% |
| 2024-08-22 | 6.04 | 6.08 | 0.05 | 0.83% | 6.03 | 6.10 | 679656 | 41324 | 0.33% |
| 2024-08-21 | 6.07 | 6.03 | -0.04 | -0.66% | 5.98 | 6.07 | 627111 | 37806 | 0.31% |
| 2024-08-20 | 6.14 | 6.07 | -0.05 | -0.82% | 6.04 | 6.17 | 626615 | 38134 | 0.31% |
| 2024-08-19 | 6.03 | 6.12 | 0.10 | 1.66% | 6.02 | 6.15 | 951011 | 58126 | 0.47% |
| 2024-08-16 | 6.00 | 6.02 | 0.02 | 0.33% | 5.98 | 6.04 | 531726 | 31945 | 0.26% |