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 | 58.00 | 60.73 | 2.31 | 3.95% | 57.85 | 63.08 | 276821 | 169317 | 14.41% |
| 2024-11-20 | 56.96 | 58.42 | 1.12 | 1.95% | 56.68 | 58.76 | 166855 | 96788 | 8.69% |
| 2024-11-19 | 56.21 | 57.30 | 1.16 | 2.07% | 55.40 | 57.66 | 165743 | 93846 | 8.63% |
| 2024-11-18 | 60.45 | 56.14 | -4.27 | -7.07% | 55.50 | 60.69 | 214316 | 122505 | 11.16% |
| 2024-11-15 | 64.65 | 60.41 | -3.79 | -5.90% | 60.35 | 66.21 | 200764 | 126849 | 10.45% |
| 2024-11-14 | 65.80 | 64.20 | -2.26 | -3.40% | 64.00 | 66.46 | 132106 | 86026 | 6.88% |
| 2024-11-13 | 66.60 | 66.46 | -0.81 | -1.20% | 64.89 | 67.60 | 154689 | 102028 | 8.05% |
| 2024-11-12 | 69.56 | 67.27 | -3.52 | -4.97% | 65.80 | 69.98 | 284396 | 193273 | 14.81% |
| 2024-11-11 | 69.66 | 70.79 | 1.18 | 1.70% | 68.58 | 71.87 | 252735 | 178689 | 13.16% |
| 2024-11-08 | 69.60 | 69.61 | -0.26 | -0.37% | 69.50 | 73.98 | 312376 | 222508 | 16.26% |
| 2024-11-07 | 67.02 | 69.87 | 1.99 | 2.93% | 66.66 | 71.25 | 291199 | 202467 | 15.16% |
| 2024-11-06 | 68.26 | 67.88 | 0.66 | 0.98% | 67.00 | 70.00 | 299696 | 205451 | 15.60% |
| 2024-11-05 | 65.00 | 67.22 | 3.04 | 4.74% | 64.13 | 68.80 | 318241 | 211619 | 16.57% |
| 2024-11-04 | 61.00 | 64.18 | -0.58 | -0.90% | 61.00 | 65.86 | 245433 | 156921 | 12.78% |
| 2024-11-01 | 68.10 | 64.76 | -7.19 | -9.99% | 64.76 | 69.44 | 346111 | 230090 | 18.02% |
| 2024-10-31 | 73.91 | 71.95 | -0.65 | -0.90% | 70.90 | 78.77 | 643814 | 474223 | 33.52% |
| 2024-10-30 | 63.97 | 72.60 | 6.60 | 10.00% | 62.58 | 72.60 | 464290 | 313325 | 24.17% |
| 2024-10-29 | 68.50 | 66.00 | -4.00 | -5.71% | 64.93 | 69.30 | 425933 | 286743 | 22.17% |
| 2024-10-28 | 71.08 | 70.00 | -2.07 | -2.87% | 69.01 | 72.97 | 404693 | 284907 | 21.07% |
| 2024-10-25 | 71.90 | 72.07 | 3.49 | 5.09% | 68.70 | 73.99 | 517571 | 368952 | 26.94% |
| 2024-10-24 | 67.00 | 68.58 | 0.47 | 0.69% | 66.40 | 74.00 | 489361 | 338226 | 25.48% |
| 2024-10-23 | 62.32 | 68.11 | 3.23 | 4.98% | 61.00 | 71.30 | 623695 | 413033 | 32.47% |
| 2024-10-22 | 64.03 | 64.88 | 0.98 | 1.53% | 62.18 | 67.51 | 551277 | 359013 | 28.70% |
| 2024-10-21 | 60.00 | 63.90 | 1.61 | 2.58% | 60.00 | 68.38 | 603591 | 385041 | 31.42% |
| 2024-10-18 | 61.30 | 62.29 | 1.82 | 3.01% | 61.30 | 64.40 | 575295 | 359799 | 29.95% |
| 2024-10-17 | 59.22 | 60.47 | -5.22 | -7.95% | 59.12 | 63.33 | 702882 | 431254 | 36.59% |
| 2024-10-16 | 62.00 | 65.69 | 5.97 | 10.00% | 61.00 | 65.69 | 881461 | 566530 | 45.89% |
| 2024-10-15 | 57.54 | 59.72 | 5.43 | 10.00% | 57.54 | 59.72 | 299294 | 177215 | 15.58% |
| 2024-10-14 | 48.32 | 54.29 | 4.94 | 10.01% | 47.63 | 54.29 | 307196 | 157891 | 15.99% |
| 2024-10-11 | 52.60 | 49.35 | -5.48 | -9.99% | 49.35 | 52.98 | 298473 | 151119 | 15.54% |
| 2024-10-10 | 53.61 | 54.83 | 0.60 | 1.11% | 51.37 | 58.00 | 427245 | 234036 | 22.24% |
| 2024-10-09 | 52.91 | 54.23 | -0.20 | -0.37% | 51.60 | 58.76 | 506672 | 280724 | 26.38% |
| 2024-10-08 | 54.43 | 54.43 | 4.95 | 10.00% | 51.22 | 54.43 | 437591 | 235980 | 22.78% |
| 2024-09-30 | 47.00 | 49.48 | 4.50 | 10.00% | 45.90 | 49.48 | 349192 | 168039 | 18.18% |
| 2024-09-27 | 43.40 | 44.98 | 2.04 | 4.75% | 42.94 | 46.00 | 371933 | 164743 | 19.36% |
| 2024-09-26 | 41.39 | 42.94 | 0.71 | 1.68% | 40.87 | 43.12 | 292248 | 122963 | 15.21% |
| 2024-09-25 | 41.32 | 42.23 | 1.70 | 4.19% | 41.32 | 43.75 | 384517 | 164680 | 20.02% |
| 2024-09-24 | 39.67 | 40.53 | 0.76 | 1.91% | 38.56 | 40.79 | 281319 | 111883 | 14.65% |
| 2024-09-23 | 40.15 | 39.77 | -1.02 | -2.50% | 39.30 | 41.01 | 225654 | 90202 | 11.75% |
| 2024-09-20 | 39.50 | 40.79 | 0.97 | 2.44% | 39.50 | 41.46 | 286540 | 116368 | 14.92% |
| 2024-09-19 | 39.10 | 39.82 | 1.12 | 2.89% | 38.00 | 40.68 | 254699 | 100562 | 13.26% |
| 2024-09-18 | 38.59 | 38.70 | -1.21 | -3.03% | 38.14 | 39.83 | 221182 | 85736 | 11.51% |
| 2024-09-13 | 38.90 | 39.91 | 0.99 | 2.54% | 38.80 | 41.52 | 329028 | 132879 | 17.13% |
| 2024-09-12 | 38.50 | 38.92 | 1.02 | 2.69% | 38.13 | 40.12 | 317748 | 124205 | 16.54% |
| 2024-09-11 | 38.22 | 37.90 | -0.32 | -0.84% | 37.52 | 38.68 | 120140 | 45472 | 6.25% |
| 2024-09-10 | 39.24 | 38.22 | -1.08 | -2.75% | 37.60 | 39.24 | 287766 | 110101 | 14.98% |
| 2024-09-09 | 35.46 | 39.30 | 3.57 | 9.99% | 35.20 | 39.30 | 240652 | 90763 | 12.53% |
| 2024-09-06 | 36.35 | 35.73 | -0.62 | -1.71% | 35.60 | 36.45 | 82623 | 29670 | 4.30% |
| 2024-09-05 | 36.19 | 36.35 | 0.02 | 0.06% | 36.05 | 36.76 | 84038 | 30567 | 4.38% |
| 2024-09-04 | 36.04 | 36.33 | -0.55 | -1.49% | 35.85 | 36.69 | 110774 | 40157 | 5.77% |
| 2024-09-03 | 35.16 | 36.88 | 1.65 | 4.68% | 35.03 | 37.80 | 212696 | 78170 | 11.07% |
| 2024-09-02 | 36.70 | 35.23 | -1.78 | -4.81% | 35.22 | 37.00 | 129826 | 46735 | 6.76% |
| 2024-08-30 | 35.60 | 37.01 | 1.27 | 3.55% | 35.60 | 37.52 | 153223 | 56477 | 7.98% |
| 2024-08-29 | 35.40 | 35.74 | 0.31 | 0.87% | 34.88 | 36.07 | 102866 | 36629 | 5.36% |
| 2024-08-28 | 35.08 | 35.43 | -0.27 | -0.76% | 34.16 | 35.79 | 143997 | 50477 | 7.50% |
| 2024-08-27 | 36.65 | 35.70 | -1.33 | -3.59% | 35.69 | 36.91 | 121419 | 43900 | 6.32% |
| 2024-08-26 | 38.16 | 37.03 | -1.25 | -3.27% | 36.81 | 38.16 | 120259 | 44927 | 6.26% |
| 2024-08-23 | 37.25 | 38.28 | 0.97 | 2.60% | 36.51 | 38.99 | 162139 | 61199 | 8.44% |
| 2024-08-22 | 38.66 | 37.46 | -1.20 | -3.10% | 36.70 | 39.39 | 122974 | 46962 | 6.40% |
| 2024-08-21 | 38.97 | 38.66 | -0.34 | -0.87% | 38.44 | 39.20 | 68082 | 26391 | 3.54% |
| 2024-08-20 | 39.90 | 39.00 | -1.07 | -2.67% | 38.90 | 39.90 | 112730 | 44222 | 5.87% |
| 2024-08-19 | 40.30 | 40.07 | -0.46 | -1.13% | 40.00 | 41.25 | 124175 | 50241 | 6.46% |
| 2024-08-16 | 40.04 | 40.53 | 0.41 | 1.02% | 39.91 | 41.24 | 180128 | 73132 | 9.38% |
| 2024-08-15 | 39.50 | 40.12 | 0.26 | 0.65% | 39.05 | 40.50 | 133612 | 53275 | 6.96% |
| 2024-08-14 | 40.83 | 39.86 | 0.22 | 0.55% | 39.80 | 41.10 | 115474 | 46507 | 6.01% |
| 2024-08-13 | 39.34 | 39.64 | 0.34 | 0.87% | 39.01 | 39.64 | 79278 | 31189 | 4.13% |