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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 6.10 | 5.95 | -0.16 | -2.62% | 5.95 | 6.11 | 2915255 | 175778 | 0.71% |
| 2024-11-21 | 6.09 | 6.11 | 0.01 | 0.16% | 6.08 | 6.14 | 1824455 | 111404 | 0.44% |
| 2024-11-20 | 6.10 | 6.10 | 0.00 | 0.00% | 6.07 | 6.12 | 2063652 | 125627 | 0.50% |
| 2024-11-19 | 6.23 | 6.10 | -0.18 | -2.87% | 6.06 | 6.24 | 4479044 | 274334 | 1.08% |
| 2024-11-18 | 6.18 | 6.28 | 0.23 | 3.80% | 6.18 | 6.44 | 6547472 | 414107 | 1.58% |
| 2024-11-15 | 6.09 | 6.05 | -0.04 | -0.66% | 6.05 | 6.14 | 1974963 | 120385 | 0.48% |
| 2024-11-14 | 6.15 | 6.09 | -0.04 | -0.65% | 6.09 | 6.17 | 2000445 | 122744 | 0.48% |
| 2024-11-13 | 6.06 | 6.13 | 0.04 | 0.66% | 6.06 | 6.20 | 2292458 | 140646 | 0.55% |
| 2024-11-12 | 6.15 | 6.09 | -0.10 | -1.62% | 6.06 | 6.23 | 3044535 | 186989 | 0.74% |
| 2024-11-11 | 6.25 | 6.19 | -0.11 | -1.75% | 6.12 | 6.33 | 3947348 | 243879 | 0.96% |
| 2024-11-08 | 6.59 | 6.30 | -0.24 | -3.67% | 6.27 | 6.63 | 5748540 | 366172 | 1.39% |
| 2024-11-07 | 6.18 | 6.54 | 0.32 | 5.14% | 6.17 | 6.55 | 6367398 | 407935 | 1.54% |
| 2024-11-06 | 6.22 | 6.22 | -0.01 | -0.16% | 6.14 | 6.26 | 3332562 | 206330 | 0.81% |
| 2024-11-05 | 6.09 | 6.23 | 0.08 | 1.30% | 6.09 | 6.25 | 3156358 | 195244 | 0.76% |
| 2024-11-04 | 6.17 | 6.15 | 0.00 | 0.00% | 6.06 | 6.18 | 2077138 | 126863 | 0.50% |
| 2024-11-01 | 6.02 | 6.15 | 0.13 | 2.16% | 6.02 | 6.33 | 4451366 | 275714 | 1.08% |
| 2024-10-31 | 6.00 | 6.02 | 0.01 | 0.17% | 5.93 | 6.09 | 2660458 | 160190 | 0.64% |
| 2024-10-30 | 6.06 | 6.01 | -0.06 | -0.99% | 6.00 | 6.13 | 2183175 | 132080 | 0.53% |
| 2024-10-29 | 6.11 | 6.07 | -0.07 | -1.14% | 6.05 | 6.17 | 2780778 | 169701 | 0.67% |
| 2024-10-28 | 6.06 | 6.14 | -0.15 | -2.38% | 5.93 | 6.20 | 5617397 | 340843 | 1.36% |
| 2024-10-25 | 6.32 | 6.29 | -0.04 | -0.63% | 6.24 | 6.37 | 2701991 | 170446 | 0.65% |
| 2024-10-24 | 6.43 | 6.33 | -0.15 | -2.31% | 6.30 | 6.45 | 2996036 | 190465 | 0.73% |
| 2024-10-23 | 6.40 | 6.48 | 0.06 | 0.93% | 6.38 | 6.55 | 3888636 | 251894 | 0.94% |
| 2024-10-22 | 6.43 | 6.42 | -0.08 | -1.23% | 6.36 | 6.50 | 3020526 | 193560 | 0.73% |
| 2024-10-21 | 6.31 | 6.50 | 0.22 | 3.50% | 6.29 | 6.53 | 5856674 | 375703 | 1.42% |
| 2024-10-18 | 6.18 | 6.28 | 0.09 | 1.45% | 6.08 | 6.35 | 4178464 | 259739 | 1.01% |
| 2024-10-17 | 6.47 | 6.19 | -0.27 | -4.18% | 6.19 | 6.47 | 5067819 | 319774 | 1.23% |
| 2024-10-16 | 6.29 | 6.46 | 0.23 | 3.69% | 6.25 | 6.54 | 6421070 | 412445 | 1.55% |
| 2024-10-15 | 6.33 | 6.23 | -0.13 | -2.04% | 6.22 | 6.50 | 4415794 | 280870 | 1.07% |
| 2024-10-14 | 6.18 | 6.36 | 0.31 | 5.12% | 6.18 | 6.47 | 7019360 | 444250 | 1.70% |
| 2024-10-11 | 6.20 | 6.05 | -0.25 | -3.97% | 5.97 | 6.28 | 6151948 | 376679 | 1.49% |
| 2024-10-10 | 5.83 | 6.30 | 0.50 | 8.62% | 5.82 | 6.38 | 8497101 | 528321 | 2.06% |
| 2024-10-09 | 6.33 | 5.80 | -0.59 | -9.23% | 5.80 | 6.35 | 6229395 | 375748 | 1.51% |
| 2024-10-08 | 6.79 | 6.39 | 0.21 | 3.40% | 6.23 | 6.79 | 7984182 | 516527 | 1.93% |
| 2024-09-30 | 6.00 | 6.18 | 0.38 | 6.55% | 5.88 | 6.23 | 7343104 | 447096 | 1.78% |
| 2024-09-27 | 5.90 | 5.80 | 0.02 | 0.35% | 5.67 | 5.96 | 3577636 | 207171 | 0.87% |
| 2024-09-26 | 5.46 | 5.78 | 0.32 | 5.86% | 5.45 | 5.78 | 4629331 | 259577 | 1.12% |
| 2024-09-25 | 5.31 | 5.46 | 0.25 | 4.80% | 5.31 | 5.57 | 4828030 | 264621 | 1.17% |
| 2024-09-24 | 5.02 | 5.21 | 0.26 | 5.25% | 5.02 | 5.21 | 3311164 | 169408 | 0.80% |
| 2024-09-23 | 4.91 | 4.95 | 0.04 | 0.81% | 4.88 | 4.98 | 1191348 | 58873 | 0.29% |
| 2024-09-20 | 4.88 | 4.91 | 0.02 | 0.41% | 4.84 | 4.93 | 1688328 | 82468 | 0.41% |
| 2024-09-19 | 4.82 | 4.89 | 0.09 | 1.88% | 4.77 | 4.93 | 1765156 | 85884 | 0.43% |
| 2024-09-18 | 4.77 | 4.80 | 0.03 | 0.63% | 4.72 | 4.83 | 1353936 | 64566 | 0.33% |
| 2024-09-13 | 4.80 | 4.77 | -0.02 | -0.42% | 4.77 | 4.83 | 1189304 | 57045 | 0.29% |
| 2024-09-12 | 4.80 | 4.79 | -0.02 | -0.42% | 4.79 | 4.84 | 1383535 | 66551 | 0.33% |
| 2024-09-11 | 4.90 | 4.81 | -0.11 | -2.24% | 4.79 | 4.91 | 1690205 | 81548 | 0.41% |
| 2024-09-10 | 4.89 | 4.92 | 0.04 | 0.82% | 4.84 | 4.93 | 1564686 | 76481 | 0.38% |
| 2024-09-09 | 4.99 | 4.88 | -0.14 | -2.79% | 4.86 | 5.00 | 2443519 | 119949 | 0.59% |
| 2024-09-06 | 5.08 | 5.02 | -0.05 | -0.99% | 5.01 | 5.11 | 1173630 | 59397 | 0.28% |
| 2024-09-05 | 5.02 | 5.07 | 0.06 | 1.20% | 5.02 | 5.08 | 1664825 | 84011 | 0.40% |
| 2024-09-04 | 5.11 | 5.01 | -0.11 | -2.15% | 5.01 | 5.16 | 2220566 | 112379 | 0.54% |
| 2024-09-03 | 5.27 | 5.12 | -0.16 | -3.03% | 5.09 | 5.28 | 2945309 | 151618 | 0.71% |
| 2024-09-02 | 5.38 | 5.28 | -0.11 | -2.04% | 5.26 | 5.39 | 1857110 | 98522 | 0.45% |
| 2024-08-30 | 5.29 | 5.39 | 0.15 | 2.86% | 5.28 | 5.45 | 2702758 | 145227 | 0.65% |
| 2024-08-29 | 5.47 | 5.24 | -0.23 | -4.20% | 5.24 | 5.48 | 3116370 | 165296 | 0.75% |
| 2024-08-28 | 5.57 | 5.47 | -0.09 | -1.62% | 5.44 | 5.58 | 1677595 | 92247 | 0.41% |
| 2024-08-27 | 5.64 | 5.56 | -0.07 | -1.24% | 5.54 | 5.65 | 1355988 | 75667 | 0.33% |
| 2024-08-26 | 5.66 | 5.63 | -0.04 | -0.71% | 5.58 | 5.71 | 1668886 | 94086 | 0.40% |
| 2024-08-23 | 5.67 | 5.67 | 0.00 | 0.00% | 5.61 | 5.68 | 1109815 | 62735 | 0.27% |
| 2024-08-22 | 5.63 | 5.67 | 0.06 | 1.07% | 5.62 | 5.68 | 1420280 | 80419 | 0.34% |
| 2024-08-21 | 5.65 | 5.61 | -0.05 | -0.88% | 5.59 | 5.66 | 1075561 | 60424 | 0.26% |
| 2024-08-20 | 5.69 | 5.66 | -0.01 | -0.18% | 5.62 | 5.69 | 1205476 | 68150 | 0.29% |
| 2024-08-19 | 5.64 | 5.67 | 0.03 | 0.53% | 5.64 | 5.69 | 1373012 | 77836 | 0.33% |
| 2024-08-16 | 5.60 | 5.64 | 0.05 | 0.89% | 5.58 | 5.64 | 1528082 | 85877 | 0.37% |