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 | 6.76 | 0.04 | 0.60% | 6.66 | 6.76 | 460512 | 30927 | 0.12% |
| 2024-11-20 | 6.77 | 6.72 | -0.08 | -1.18% | 6.70 | 6.82 | 588668 | 39644 | 0.15% |
| 2024-11-19 | 6.71 | 6.80 | 0.06 | 0.89% | 6.61 | 6.86 | 845807 | 57222 | 0.22% |
| 2024-11-18 | 6.63 | 6.74 | 0.18 | 2.74% | 6.62 | 6.89 | 1255134 | 85150 | 0.33% |
| 2024-11-15 | 6.63 | 6.56 | -0.06 | -0.91% | 6.48 | 6.66 | 578175 | 38126 | 0.15% |
| 2024-11-14 | 6.57 | 6.62 | 0.02 | 0.30% | 6.57 | 6.68 | 567108 | 37675 | 0.15% |
| 2024-11-13 | 6.54 | 6.60 | 0.06 | 0.92% | 6.51 | 6.62 | 450807 | 29665 | 0.12% |
| 2024-11-12 | 6.59 | 6.54 | -0.05 | -0.76% | 6.52 | 6.69 | 569051 | 37551 | 0.15% |
| 2024-11-11 | 6.66 | 6.59 | -0.15 | -2.23% | 6.57 | 6.68 | 692144 | 45724 | 0.18% |
| 2024-11-08 | 6.89 | 6.74 | -0.12 | -1.75% | 6.71 | 6.91 | 565615 | 38324 | 0.15% |
| 2024-11-07 | 6.64 | 6.86 | 0.19 | 2.85% | 6.62 | 6.87 | 635353 | 42877 | 0.16% |
| 2024-11-06 | 6.73 | 6.67 | -0.06 | -0.89% | 6.62 | 6.73 | 431875 | 28786 | 0.11% |
| 2024-11-05 | 6.68 | 6.73 | 0.05 | 0.75% | 6.65 | 6.73 | 430644 | 28839 | 0.11% |
| 2024-11-04 | 6.68 | 6.68 | 0.02 | 0.30% | 6.53 | 6.69 | 400084 | 26484 | 0.10% |
| 2024-11-01 | 6.54 | 6.66 | 0.14 | 2.15% | 6.51 | 6.69 | 569418 | 37731 | 0.15% |
| 2024-10-31 | 6.58 | 6.52 | -0.04 | -0.61% | 6.46 | 6.63 | 493326 | 32182 | 0.13% |
| 2024-10-30 | 6.64 | 6.56 | -0.09 | -1.35% | 6.54 | 6.71 | 393529 | 25981 | 0.10% |
| 2024-10-29 | 6.68 | 6.65 | -0.02 | -0.30% | 6.62 | 6.73 | 368963 | 24614 | 0.10% |
| 2024-10-28 | 6.73 | 6.67 | -0.06 | -0.89% | 6.58 | 6.73 | 490801 | 32556 | 0.13% |
| 2024-10-25 | 6.78 | 6.73 | -0.05 | -0.74% | 6.71 | 6.79 | 367071 | 24759 | 0.10% |
| 2024-10-24 | 6.76 | 6.78 | 0.00 | 0.00% | 6.75 | 6.85 | 478407 | 32534 | 0.12% |
| 2024-10-23 | 6.77 | 6.78 | 0.01 | 0.15% | 6.76 | 6.84 | 443798 | 30131 | 0.11% |
| 2024-10-22 | 6.77 | 6.77 | 0.00 | 0.00% | 6.74 | 6.85 | 433392 | 29363 | 0.11% |
| 2024-10-21 | 6.89 | 6.77 | -0.10 | -1.46% | 6.71 | 6.90 | 547713 | 37177 | 0.14% |
| 2024-10-18 | 6.78 | 6.87 | 0.09 | 1.33% | 6.68 | 6.94 | 734890 | 50061 | 0.19% |
| 2024-10-17 | 6.88 | 6.78 | -0.12 | -1.74% | 6.78 | 6.97 | 553175 | 37945 | 0.14% |
| 2024-10-16 | 6.67 | 6.90 | 0.20 | 2.99% | 6.65 | 6.91 | 980865 | 67218 | 0.25% |
| 2024-10-15 | 6.85 | 6.70 | -0.19 | -2.76% | 6.70 | 6.93 | 728709 | 49559 | 0.19% |
| 2024-10-14 | 6.82 | 6.89 | 0.17 | 2.53% | 6.78 | 6.98 | 1240594 | 85521 | 0.32% |
| 2024-10-11 | 6.83 | 6.72 | -0.11 | -1.61% | 6.68 | 6.89 | 585261 | 39703 | 0.15% |
| 2024-10-10 | 6.73 | 6.83 | 0.20 | 3.02% | 6.66 | 6.97 | 1268336 | 86800 | 0.33% |
| 2024-10-09 | 6.99 | 6.63 | -0.57 | -7.92% | 6.63 | 7.02 | 1362657 | 93035 | 0.35% |
| 2024-10-08 | 7.50 | 7.20 | 0.19 | 2.71% | 6.85 | 7.66 | 2294905 | 165069 | 0.59% |
| 2024-09-30 | 6.79 | 7.01 | 0.36 | 5.41% | 6.65 | 7.09 | 1634443 | 112304 | 0.42% |
| 2024-09-27 | 6.86 | 6.65 | -0.06 | -0.89% | 6.53 | 7.03 | 663851 | 44621 | 0.17% |
| 2024-09-26 | 6.44 | 6.71 | 0.31 | 4.84% | 6.40 | 6.73 | 913045 | 60349 | 0.24% |
| 2024-09-25 | 6.41 | 6.40 | 0.11 | 1.75% | 6.34 | 6.54 | 684113 | 44038 | 0.18% |
| 2024-09-24 | 6.06 | 6.29 | 0.28 | 4.66% | 5.99 | 6.33 | 828782 | 51540 | 0.21% |
| 2024-09-23 | 5.88 | 6.01 | 0.13 | 2.21% | 5.83 | 6.02 | 351747 | 20930 | 0.09% |
| 2024-09-20 | 5.86 | 5.88 | 0.01 | 0.17% | 5.83 | 5.91 | 337870 | 19857 | 0.09% |
| 2024-09-19 | 5.86 | 5.87 | 0.03 | 0.51% | 5.76 | 5.87 | 344645 | 20131 | 0.09% |
| 2024-09-18 | 5.80 | 5.84 | 0.03 | 0.52% | 5.76 | 5.85 | 220277 | 12800 | 0.06% |
| 2024-09-13 | 5.82 | 5.81 | 0.01 | 0.17% | 5.77 | 5.85 | 284162 | 16525 | 0.07% |
| 2024-09-12 | 5.69 | 5.80 | 0.10 | 1.75% | 5.66 | 5.82 | 387815 | 22332 | 0.10% |
| 2024-09-11 | 5.85 | 5.70 | -0.18 | -3.06% | 5.67 | 5.86 | 449958 | 25744 | 0.12% |
| 2024-09-10 | 5.82 | 5.88 | 0.06 | 1.03% | 5.78 | 5.88 | 369612 | 21546 | 0.10% |
| 2024-09-09 | 5.90 | 5.82 | -0.09 | -1.52% | 5.78 | 5.90 | 359535 | 20905 | 0.09% |
| 2024-09-06 | 5.91 | 5.91 | 0.00 | 0.00% | 5.90 | 6.02 | 344901 | 20560 | 0.09% |
| 2024-09-05 | 5.98 | 5.91 | -0.05 | -0.84% | 5.89 | 5.99 | 386762 | 22913 | 0.10% |
| 2024-09-04 | 6.01 | 5.96 | -0.07 | -1.16% | 5.93 | 6.06 | 418397 | 24996 | 0.11% |
| 2024-09-03 | 6.16 | 6.03 | -0.13 | -2.11% | 5.96 | 6.17 | 647784 | 39025 | 0.17% |
| 2024-09-02 | 6.14 | 6.16 | 0.01 | 0.16% | 6.10 | 6.21 | 588668 | 36306 | 0.15% |
| 2024-08-30 | 6.37 | 6.15 | -0.23 | -3.61% | 6.14 | 6.40 | 850070 | 52994 | 0.22% |
| 2024-08-29 | 6.59 | 6.38 | -0.21 | -3.19% | 6.36 | 6.60 | 643777 | 41418 | 0.17% |
| 2024-08-28 | 6.70 | 6.59 | -0.10 | -1.49% | 6.57 | 6.74 | 315340 | 20918 | 0.08% |
| 2024-08-27 | 6.66 | 6.69 | 0.05 | 0.75% | 6.62 | 6.74 | 307110 | 20553 | 0.08% |
| 2024-08-26 | 6.65 | 6.64 | -0.02 | -0.30% | 6.57 | 6.68 | 359799 | 23863 | 0.09% |
| 2024-08-23 | 6.72 | 6.66 | -0.03 | -0.45% | 6.60 | 6.73 | 317772 | 21167 | 0.08% |
| 2024-08-22 | 6.62 | 6.69 | 0.06 | 0.90% | 6.59 | 6.74 | 460888 | 30869 | 0.12% |
| 2024-08-21 | 6.58 | 6.63 | 0.04 | 0.61% | 6.53 | 6.70 | 549364 | 36389 | 0.14% |
| 2024-08-20 | 6.62 | 6.59 | -0.02 | -0.30% | 6.56 | 6.66 | 427538 | 28265 | 0.11% |
| 2024-08-19 | 6.53 | 6.61 | 0.10 | 1.54% | 6.46 | 6.63 | 477323 | 31423 | 0.12% |
| 2024-08-16 | 6.42 | 6.51 | 0.08 | 1.24% | 6.40 | 6.53 | 414296 | 26912 | 0.11% |