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 | 6.13 | 6.13 | -0.01 | -0.16% | 6.11 | 6.15 | 1809107 | 110746 | 0.07% |
| 2024-11-20 | 6.13 | 6.14 | -0.01 | -0.16% | 6.12 | 6.18 | 2682421 | 164959 | 0.10% |
| 2024-11-19 | 6.18 | 6.15 | -0.04 | -0.65% | 6.07 | 6.22 | 4294987 | 264879 | 0.16% |
| 2024-11-18 | 6.08 | 6.19 | 0.14 | 2.31% | 6.07 | 6.24 | 6932425 | 428244 | 0.26% |
| 2024-11-15 | 6.06 | 6.05 | -0.02 | -0.33% | 6.03 | 6.11 | 3845233 | 233708 | 0.14% |
| 2024-11-14 | 6.03 | 6.07 | 0.03 | 0.50% | 6.01 | 6.10 | 3735265 | 227118 | 0.14% |
| 2024-11-13 | 6.00 | 6.04 | 0.04 | 0.67% | 5.98 | 6.07 | 3438858 | 207520 | 0.13% |
| 2024-11-12 | 6.04 | 6.00 | -0.04 | -0.66% | 6.00 | 6.07 | 3292742 | 198427 | 0.12% |
| 2024-11-11 | 6.08 | 6.04 | -0.07 | -1.15% | 6.02 | 6.09 | 3987302 | 241077 | 0.15% |
| 2024-11-08 | 6.15 | 6.11 | -0.04 | -0.65% | 6.10 | 6.17 | 3300424 | 202138 | 0.12% |
| 2024-11-07 | 6.08 | 6.15 | 0.06 | 0.99% | 6.06 | 6.15 | 3794488 | 231856 | 0.14% |
| 2024-11-06 | 6.13 | 6.09 | -0.06 | -0.98% | 6.07 | 6.15 | 3450231 | 210628 | 0.13% |
| 2024-11-05 | 6.10 | 6.15 | 0.02 | 0.33% | 6.09 | 6.15 | 3125108 | 191485 | 0.12% |
| 2024-11-04 | 6.15 | 6.13 | -0.02 | -0.33% | 6.05 | 6.15 | 3180604 | 193758 | 0.12% |
| 2024-11-01 | 6.04 | 6.15 | 0.11 | 1.82% | 6.03 | 6.15 | 4512379 | 276033 | 0.17% |
| 2024-10-31 | 6.04 | 6.04 | 0.03 | 0.50% | 6.01 | 6.10 | 3052880 | 184480 | 0.11% |
| 2024-10-30 | 6.05 | 6.01 | -0.05 | -0.83% | 6.00 | 6.08 | 3054120 | 184000 | 0.11% |
| 2024-10-29 | 6.07 | 6.06 | -0.01 | -0.16% | 6.05 | 6.11 | 2938607 | 178595 | 0.11% |
| 2024-10-28 | 6.11 | 6.07 | -0.05 | -0.82% | 6.03 | 6.11 | 3295364 | 199502 | 0.12% |
| 2024-10-25 | 6.15 | 6.12 | -0.04 | -0.65% | 6.10 | 6.17 | 2845290 | 174229 | 0.11% |
| 2024-10-24 | 6.13 | 6.16 | 0.02 | 0.33% | 6.12 | 6.20 | 2887895 | 177830 | 0.11% |
| 2024-10-23 | 6.14 | 6.14 | 0.00 | 0.00% | 6.11 | 6.16 | 3068545 | 188377 | 0.11% |
| 2024-10-22 | 6.17 | 6.14 | -0.02 | -0.32% | 6.11 | 6.21 | 4312715 | 264820 | 0.16% |
| 2024-10-21 | 6.29 | 6.16 | -0.16 | -2.53% | 6.14 | 6.29 | 5684649 | 351095 | 0.21% |
| 2024-10-18 | 6.29 | 6.32 | 0.03 | 0.48% | 6.21 | 6.36 | 5144522 | 323623 | 0.19% |
| 2024-10-17 | 6.35 | 6.29 | -0.07 | -1.10% | 6.29 | 6.40 | 3280813 | 207912 | 0.12% |
| 2024-10-16 | 6.23 | 6.36 | 0.10 | 1.60% | 6.22 | 6.40 | 4146146 | 263436 | 0.15% |
| 2024-10-15 | 6.43 | 6.26 | -0.21 | -3.25% | 6.26 | 6.45 | 4927692 | 313138 | 0.18% |
| 2024-10-14 | 6.32 | 6.47 | 0.20 | 3.19% | 6.32 | 6.50 | 7899211 | 507888 | 0.29% |
| 2024-10-11 | 6.25 | 6.27 | 0.00 | 0.00% | 6.20 | 6.39 | 5299528 | 333775 | 0.20% |
| 2024-10-10 | 6.05 | 6.27 | 0.23 | 3.81% | 6.04 | 6.40 | 10915282 | 679173 | 0.40% |
| 2024-10-09 | 6.06 | 6.04 | -0.08 | -1.31% | 5.98 | 6.17 | 10090718 | 613359 | 0.37% |
| 2024-10-08 | 6.50 | 6.12 | -0.06 | -0.97% | 6.04 | 6.66 | 16882262 | 1060298 | 0.63% |
| 2024-09-30 | 6.01 | 6.18 | 0.17 | 2.83% | 5.83 | 6.31 | 16161742 | 972036 | 0.60% |
| 2024-09-27 | 6.25 | 6.01 | -0.19 | -3.06% | 5.92 | 6.34 | 6872093 | 413366 | 0.25% |
| 2024-09-26 | 6.04 | 6.20 | 0.16 | 2.65% | 6.00 | 6.21 | 5216744 | 319082 | 0.19% |
| 2024-09-25 | 6.09 | 6.04 | 0.04 | 0.67% | 5.97 | 6.22 | 6298208 | 383086 | 0.23% |
| 2024-09-24 | 5.75 | 6.00 | 0.28 | 4.90% | 5.73 | 6.00 | 6052050 | 355923 | 0.22% |
| 2024-09-23 | 5.66 | 5.72 | 0.05 | 0.88% | 5.62 | 5.74 | 2270377 | 129297 | 0.08% |
| 2024-09-20 | 5.66 | 5.67 | 0.02 | 0.35% | 5.62 | 5.69 | 2828323 | 160211 | 0.10% |
| 2024-09-19 | 5.69 | 5.65 | -0.03 | -0.53% | 5.58 | 5.71 | 2809968 | 158307 | 0.10% |
| 2024-09-18 | 5.57 | 5.68 | 0.12 | 2.16% | 5.57 | 5.68 | 2468394 | 139141 | 0.09% |
| 2024-09-13 | 5.54 | 5.56 | 0.02 | 0.36% | 5.52 | 5.58 | 2340487 | 130169 | 0.09% |
| 2024-09-12 | 5.51 | 5.54 | 0.00 | 0.00% | 5.45 | 5.56 | 2868536 | 158271 | 0.11% |
| 2024-09-11 | 5.66 | 5.54 | -0.13 | -2.29% | 5.50 | 5.67 | 3597634 | 199998 | 0.13% |
| 2024-09-10 | 5.61 | 5.67 | 0.06 | 1.07% | 5.60 | 5.72 | 3683432 | 208821 | 0.14% |
| 2024-09-09 | 5.63 | 5.61 | -0.03 | -0.53% | 5.51 | 5.65 | 2821267 | 157662 | 0.10% |
| 2024-09-06 | 5.63 | 5.64 | 0.01 | 0.18% | 5.62 | 5.73 | 2906968 | 165191 | 0.11% |
| 2024-09-05 | 5.70 | 5.63 | -0.08 | -1.40% | 5.60 | 5.73 | 3835308 | 216397 | 0.14% |
| 2024-09-04 | 5.72 | 5.71 | -0.05 | -0.87% | 5.66 | 5.78 | 3923314 | 224082 | 0.15% |
| 2024-09-03 | 5.93 | 5.76 | -0.18 | -3.03% | 5.68 | 5.95 | 6486402 | 374296 | 0.24% |
| 2024-09-02 | 5.90 | 5.94 | -0.04 | -0.67% | 5.88 | 6.00 | 5682402 | 337923 | 0.21% |
| 2024-08-30 | 6.18 | 5.98 | -0.24 | -3.86% | 5.96 | 6.24 | 8807823 | 532088 | 0.33% |
| 2024-08-29 | 6.48 | 6.22 | -0.27 | -4.16% | 6.20 | 6.49 | 5573148 | 350524 | 0.21% |
| 2024-08-28 | 6.53 | 6.49 | -0.04 | -0.61% | 6.44 | 6.57 | 3147225 | 204385 | 0.12% |
| 2024-08-27 | 6.42 | 6.53 | 0.10 | 1.56% | 6.41 | 6.55 | 3232496 | 210372 | 0.12% |
| 2024-08-26 | 6.44 | 6.43 | -0.03 | -0.46% | 6.35 | 6.47 | 2673111 | 171268 | 0.10% |
| 2024-08-23 | 6.42 | 6.46 | 0.04 | 0.62% | 6.35 | 6.48 | 2656574 | 170637 | 0.10% |
| 2024-08-22 | 6.29 | 6.42 | 0.12 | 1.90% | 6.29 | 6.44 | 3502302 | 223650 | 0.13% |
| 2024-08-21 | 6.35 | 6.30 | -0.09 | -1.41% | 6.25 | 6.36 | 3315883 | 208863 | 0.12% |
| 2024-08-20 | 6.26 | 6.39 | 0.12 | 1.91% | 6.25 | 6.40 | 3995974 | 253426 | 0.15% |
| 2024-08-19 | 6.14 | 6.27 | 0.13 | 2.12% | 6.10 | 6.29 | 3388635 | 210434 | 0.13% |
| 2024-08-16 | 6.05 | 6.14 | 0.09 | 1.49% | 6.03 | 6.15 | 2701940 | 164738 | 0.10% |
| 2024-08-15 | 6.02 | 6.05 | 0.03 | 0.50% | 6.00 | 6.06 | 2067401 | 124767 | 0.08% |
| 2024-08-14 | 5.98 | 6.02 | 0.02 | 0.33% | 5.97 | 6.04 | 1880448 | 112975 | 0.07% |
| 2024-08-13 | 5.99 | 6.00 | 0.01 | 0.17% | 5.93 | 6.08 | 2404187 | 144500 | 0.09% |