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 | 6.50 | 6.42 | -0.10 | -1.53% | 6.40 | 6.60 | 1398866 | 90794 | 0.69% |
| 2024-11-21 | 6.60 | 6.52 | -0.11 | -1.66% | 6.48 | 6.66 | 1291975 | 84588 | 0.64% |
| 2024-11-20 | 6.47 | 6.63 | 0.10 | 1.53% | 6.46 | 6.64 | 1765302 | 116124 | 0.87% |
| 2024-11-19 | 6.69 | 6.53 | -0.22 | -3.26% | 6.42 | 6.71 | 2621917 | 171323 | 1.29% |
| 2024-11-18 | 6.71 | 6.75 | 0.05 | 0.75% | 6.61 | 6.92 | 3153632 | 213279 | 1.56% |
| 2024-11-15 | 6.50 | 6.70 | 0.14 | 2.13% | 6.50 | 6.97 | 3961648 | 267444 | 1.96% |
| 2024-11-14 | 6.56 | 6.56 | -0.14 | -2.09% | 6.46 | 6.71 | 2640003 | 173237 | 1.30% |
| 2024-11-13 | 6.36 | 6.70 | 0.34 | 5.35% | 6.35 | 6.96 | 5021154 | 335903 | 2.48% |
| 2024-11-12 | 6.50 | 6.36 | -0.16 | -2.45% | 6.35 | 6.50 | 1697350 | 108961 | 0.84% |
| 2024-11-11 | 6.50 | 6.52 | 0.01 | 0.15% | 6.40 | 6.52 | 1476619 | 95242 | 0.73% |
| 2024-11-08 | 6.57 | 6.51 | -0.06 | -0.91% | 6.44 | 6.59 | 1978462 | 128660 | 0.98% |
| 2024-11-07 | 6.40 | 6.57 | 0.12 | 1.86% | 6.38 | 6.57 | 2264520 | 146907 | 1.12% |
| 2024-11-06 | 6.41 | 6.45 | 0.03 | 0.47% | 6.40 | 6.48 | 1902604 | 122430 | 0.94% |
| 2024-11-05 | 6.39 | 6.42 | 0.03 | 0.47% | 6.35 | 6.42 | 2001290 | 127897 | 0.99% |
| 2024-11-04 | 6.42 | 6.39 | -0.02 | -0.31% | 6.35 | 6.44 | 1123871 | 71742 | 0.55% |
| 2024-11-01 | 6.36 | 6.41 | 0.05 | 0.79% | 6.33 | 6.44 | 1416059 | 90750 | 0.70% |
| 2024-10-31 | 6.44 | 6.36 | -0.11 | -1.70% | 6.33 | 6.49 | 1893102 | 120950 | 0.93% |
| 2024-10-30 | 6.49 | 6.47 | -0.05 | -0.77% | 6.45 | 6.55 | 1135776 | 73786 | 0.56% |
| 2024-10-29 | 6.50 | 6.52 | 0.00 | 0.00% | 6.42 | 6.55 | 1422590 | 92251 | 0.70% |
| 2024-10-28 | 6.45 | 6.52 | 0.05 | 0.77% | 6.36 | 6.57 | 1524235 | 98681 | 0.75% |
| 2024-10-25 | 6.49 | 6.47 | -0.03 | -0.46% | 6.43 | 6.52 | 1600845 | 103620 | 0.79% |
| 2024-10-24 | 6.57 | 6.50 | -0.09 | -1.37% | 6.44 | 6.58 | 1641327 | 106181 | 0.81% |
| 2024-10-23 | 6.65 | 6.59 | -0.06 | -0.90% | 6.54 | 6.68 | 2037974 | 134468 | 1.01% |
| 2024-10-22 | 6.59 | 6.65 | -0.01 | -0.15% | 6.53 | 6.69 | 1962722 | 129815 | 0.97% |
| 2024-10-21 | 6.55 | 6.66 | 0.13 | 1.99% | 6.37 | 6.67 | 2747774 | 179290 | 1.36% |
| 2024-10-18 | 6.38 | 6.53 | 0.12 | 1.87% | 6.31 | 6.59 | 1875638 | 121160 | 0.93% |
| 2024-10-17 | 6.48 | 6.41 | -0.06 | -0.93% | 6.40 | 6.54 | 1338169 | 86472 | 0.66% |
| 2024-10-16 | 6.37 | 6.47 | 0.04 | 0.62% | 6.35 | 6.51 | 1168664 | 75372 | 0.58% |
| 2024-10-15 | 6.49 | 6.43 | -0.09 | -1.38% | 6.42 | 6.62 | 1637268 | 106631 | 0.81% |
| 2024-10-14 | 6.33 | 6.52 | 0.22 | 3.49% | 6.32 | 6.55 | 2681898 | 172953 | 1.32% |
| 2024-10-11 | 6.58 | 6.30 | -0.34 | -5.12% | 6.28 | 6.62 | 2856624 | 183840 | 1.41% |
| 2024-10-10 | 6.32 | 6.64 | 0.32 | 5.06% | 6.32 | 6.74 | 4102725 | 269745 | 2.03% |
| 2024-10-09 | 6.51 | 6.32 | -0.34 | -5.11% | 6.30 | 6.51 | 3553642 | 227529 | 1.75% |
| 2024-10-08 | 7.32 | 6.66 | -0.05 | -0.75% | 6.43 | 7.32 | 5929746 | 400280 | 2.93% |
| 2024-09-30 | 6.37 | 6.71 | 0.38 | 6.00% | 6.26 | 6.83 | 6101784 | 394698 | 3.01% |
| 2024-09-27 | 6.28 | 6.33 | -0.04 | -0.63% | 6.21 | 6.35 | 2052804 | 128679 | 1.01% |
| 2024-09-26 | 6.16 | 6.37 | 0.18 | 2.91% | 6.04 | 6.37 | 2485646 | 154051 | 1.23% |
| 2024-09-25 | 6.27 | 6.19 | -0.06 | -0.96% | 6.14 | 6.45 | 1851213 | 115642 | 0.91% |
| 2024-09-24 | 6.06 | 6.25 | 0.19 | 3.14% | 6.02 | 6.26 | 1152409 | 70854 | 0.57% |
| 2024-09-23 | 5.98 | 6.06 | 0.04 | 0.66% | 5.95 | 6.10 | 625261 | 37733 | 0.31% |
| 2024-09-20 | 5.87 | 6.02 | 0.15 | 2.56% | 5.87 | 6.03 | 988340 | 58758 | 0.49% |
| 2024-09-19 | 5.96 | 5.87 | -0.06 | -1.01% | 5.85 | 5.97 | 902410 | 53128 | 0.45% |
| 2024-09-18 | 5.93 | 5.93 | -0.02 | -0.34% | 5.93 | 6.05 | 733692 | 43920 | 0.36% |
| 2024-09-13 | 5.90 | 5.95 | 0.07 | 1.19% | 5.88 | 6.05 | 713450 | 42710 | 0.35% |
| 2024-09-12 | 6.01 | 5.88 | -0.17 | -2.81% | 5.87 | 6.04 | 743190 | 44035 | 0.37% |
| 2024-09-11 | 6.01 | 6.05 | 0.03 | 0.50% | 5.95 | 6.08 | 825230 | 49663 | 0.41% |
| 2024-09-10 | 6.14 | 6.19 | 0.03 | 0.49% | 6.12 | 6.23 | 891184 | 55151 | 0.44% |
| 2024-09-09 | 6.13 | 6.16 | 0.06 | 0.98% | 6.04 | 6.17 | 948929 | 58054 | 0.47% |
| 2024-09-06 | 6.19 | 6.10 | -0.06 | -0.97% | 6.09 | 6.26 | 727919 | 44828 | 0.36% |
| 2024-09-05 | 6.25 | 6.16 | -0.07 | -1.12% | 6.08 | 6.25 | 826578 | 50965 | 0.41% |
| 2024-09-04 | 6.20 | 6.23 | 0.00 | 0.00% | 6.19 | 6.31 | 718302 | 44959 | 0.35% |
| 2024-09-03 | 6.17 | 6.23 | 0.04 | 0.65% | 6.12 | 6.25 | 866343 | 53696 | 0.43% |
| 2024-09-02 | 6.07 | 6.19 | 0.09 | 1.48% | 6.05 | 6.22 | 1095765 | 67514 | 0.54% |
| 2024-08-30 | 6.18 | 6.10 | -0.08 | -1.29% | 6.06 | 6.22 | 1303258 | 79423 | 0.64% |
| 2024-08-29 | 6.19 | 6.18 | -0.04 | -0.64% | 6.10 | 6.29 | 1026454 | 63511 | 0.51% |
| 2024-08-28 | 6.32 | 6.22 | -0.10 | -1.58% | 6.19 | 6.36 | 1106740 | 69157 | 0.55% |
| 2024-08-27 | 6.21 | 6.32 | 0.08 | 1.28% | 6.20 | 6.34 | 1081441 | 68119 | 0.53% |
| 2024-08-26 | 6.23 | 6.24 | 0.02 | 0.32% | 6.16 | 6.27 | 878661 | 54676 | 0.43% |
| 2024-08-23 | 6.22 | 6.22 | -0.01 | -0.16% | 6.17 | 6.29 | 1021298 | 63582 | 0.50% |
| 2024-08-22 | 6.17 | 6.23 | 0.05 | 0.81% | 6.16 | 6.30 | 1220995 | 76204 | 0.60% |
| 2024-08-21 | 6.06 | 6.18 | 0.14 | 2.32% | 6.03 | 6.19 | 1342611 | 82294 | 0.66% |
| 2024-08-20 | 6.04 | 6.04 | 0.01 | 0.17% | 6.00 | 6.12 | 916115 | 55438 | 0.45% |
| 2024-08-19 | 5.98 | 6.03 | 0.05 | 0.84% | 5.96 | 6.05 | 713697 | 42951 | 0.36% |
| 2024-08-16 | 5.90 | 5.98 | 0.07 | 1.18% | 5.89 | 6.00 | 865124 | 51625 | 0.44% |
| 2024-08-15 | 5.80 | 5.91 | 0.11 | 1.90% | 5.78 | 5.93 | 924272 | 54483 | 0.47% |