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 | 71.58 | 72.31 | 0.04 | 0.06% | 71.01 | 73.69 | 25589 | 18528 | 1.61% |
| 2024-11-20 | 73.00 | 72.27 | -1.18 | -1.61% | 71.00 | 74.70 | 37469 | 27062 | 2.35% |
| 2024-11-19 | 67.12 | 73.45 | 5.16 | 7.56% | 67.12 | 74.48 | 60897 | 43189 | 3.82% |
| 2024-11-18 | 68.00 | 68.29 | 2.29 | 3.47% | 66.06 | 70.58 | 47506 | 32535 | 2.98% |
| 2024-11-15 | 68.59 | 66.00 | -2.59 | -3.78% | 65.88 | 69.67 | 37405 | 25308 | 2.35% |
| 2024-11-14 | 72.51 | 68.59 | -3.81 | -5.26% | 68.28 | 72.85 | 52776 | 36808 | 3.31% |
| 2024-11-13 | 73.66 | 72.40 | -1.43 | -1.94% | 69.58 | 74.89 | 37662 | 26832 | 2.36% |
| 2024-11-12 | 78.37 | 73.83 | -4.70 | -5.98% | 72.50 | 78.39 | 42948 | 32180 | 2.69% |
| 2024-11-11 | 72.30 | 78.53 | 5.73 | 7.87% | 71.98 | 78.67 | 49224 | 37319 | 3.09% |
| 2024-11-08 | 74.81 | 72.80 | -2.00 | -2.67% | 72.50 | 77.75 | 51946 | 39026 | 3.26% |
| 2024-11-07 | 73.50 | 74.80 | -0.80 | -1.06% | 69.60 | 78.60 | 68868 | 49951 | 4.32% |
| 2024-11-06 | 70.99 | 75.60 | 4.25 | 5.96% | 70.61 | 78.49 | 82701 | 62720 | 5.19% |
| 2024-11-05 | 64.86 | 71.35 | 6.49 | 10.01% | 63.52 | 71.35 | 80857 | 55940 | 5.07% |
| 2024-11-04 | 63.13 | 64.86 | 2.05 | 3.26% | 62.82 | 66.83 | 48310 | 31547 | 3.03% |
| 2024-11-01 | 64.84 | 62.81 | -2.03 | -3.13% | 62.20 | 65.20 | 34607 | 21892 | 2.17% |
| 2024-10-31 | 61.03 | 64.84 | 3.71 | 6.07% | 60.50 | 65.96 | 63693 | 40964 | 4.00% |
| 2024-10-30 | 59.95 | 61.13 | 0.38 | 0.63% | 59.46 | 62.68 | 39189 | 23945 | 2.46% |
| 2024-10-29 | 63.23 | 60.75 | -2.17 | -3.45% | 60.21 | 64.15 | 71025 | 43782 | 4.46% |
| 2024-10-28 | 61.43 | 62.92 | 3.00 | 5.01% | 61.18 | 65.91 | 137287 | 87590 | 8.61% |
| 2024-10-25 | 55.37 | 59.92 | 5.45 | 10.01% | 54.85 | 59.92 | 90388 | 53016 | 5.67% |
| 2024-10-24 | 57.50 | 54.47 | -3.13 | -5.43% | 54.25 | 59.38 | 45326 | 25430 | 2.84% |
| 2024-10-23 | 55.13 | 57.60 | 1.63 | 2.91% | 55.13 | 59.95 | 63770 | 37080 | 4.00% |
| 2024-10-22 | 54.76 | 55.97 | 1.21 | 2.21% | 54.67 | 56.86 | 45048 | 25226 | 2.83% |
| 2024-10-21 | 57.30 | 54.76 | -0.68 | -1.23% | 54.65 | 58.17 | 62689 | 35259 | 3.93% |
| 2024-10-18 | 50.39 | 55.44 | 5.04 | 10.00% | 50.09 | 55.44 | 43025 | 23057 | 2.70% |
| 2024-10-17 | 50.49 | 50.40 | -0.33 | -0.65% | 50.26 | 52.15 | 25089 | 12865 | 1.57% |
| 2024-10-16 | 49.16 | 50.73 | 0.58 | 1.16% | 48.15 | 51.38 | 26112 | 13072 | 1.64% |
| 2024-10-15 | 50.51 | 50.15 | -0.75 | -1.47% | 50.00 | 51.98 | 25776 | 13136 | 1.62% |
| 2024-10-14 | 47.00 | 50.90 | 3.99 | 8.51% | 47.00 | 51.50 | 46467 | 23174 | 2.91% |
| 2024-10-11 | 49.07 | 46.91 | -2.05 | -4.19% | 46.09 | 49.25 | 32914 | 15528 | 2.06% |
| 2024-10-10 | 50.00 | 48.96 | -1.18 | -2.35% | 48.58 | 51.60 | 30000 | 14982 | 1.88% |
| 2024-10-09 | 54.10 | 50.14 | -5.56 | -9.98% | 50.13 | 55.50 | 77686 | 40299 | 4.87% |
| 2024-10-08 | 58.06 | 55.70 | 2.92 | 5.53% | 53.34 | 58.06 | 51141 | 28614 | 3.21% |
| 2024-09-30 | 48.35 | 52.78 | 4.76 | 9.91% | 48.31 | 52.78 | 47363 | 24441 | 2.97% |
| 2024-09-27 | 44.21 | 48.02 | 4.25 | 9.71% | 43.80 | 48.15 | 42747 | 20038 | 2.68% |
| 2024-09-26 | 42.00 | 43.77 | 0.15 | 0.34% | 41.39 | 43.92 | 41640 | 17718 | 2.61% |
| 2024-09-25 | 42.20 | 43.62 | 1.42 | 3.36% | 42.20 | 44.15 | 33467 | 14477 | 2.10% |
| 2024-09-24 | 39.89 | 42.20 | 2.50 | 6.30% | 39.00 | 42.26 | 32832 | 13407 | 2.06% |
| 2024-09-23 | 40.33 | 39.70 | -0.75 | -1.85% | 39.42 | 40.83 | 11315 | 4507 | 0.71% |
| 2024-09-20 | 40.49 | 40.45 | -0.25 | -0.61% | 39.96 | 40.78 | 17994 | 7250 | 1.13% |
| 2024-09-19 | 40.27 | 40.70 | 0.31 | 0.77% | 39.72 | 40.90 | 13608 | 5502 | 0.85% |
| 2024-09-18 | 40.28 | 40.39 | 0.30 | 0.75% | 38.97 | 40.56 | 18005 | 7161 | 1.13% |
| 2024-09-13 | 41.51 | 40.09 | -1.64 | -3.93% | 40.01 | 41.88 | 17097 | 6958 | 1.07% |
| 2024-09-12 | 41.12 | 41.73 | 0.40 | 0.97% | 40.83 | 42.68 | 30810 | 12917 | 1.93% |
| 2024-09-11 | 39.80 | 41.33 | 1.52 | 3.82% | 39.76 | 41.65 | 25904 | 10642 | 1.62% |
| 2024-09-10 | 40.26 | 39.81 | -0.38 | -0.95% | 39.40 | 40.99 | 14677 | 5890 | 0.92% |
| 2024-09-09 | 40.05 | 40.19 | -0.16 | -0.40% | 40.00 | 40.76 | 16053 | 6478 | 1.01% |
| 2024-09-06 | 41.64 | 40.35 | -1.29 | -3.10% | 40.15 | 41.86 | 16307 | 6647 | 1.02% |
| 2024-09-05 | 41.91 | 41.64 | -0.56 | -1.33% | 41.21 | 42.75 | 26013 | 10874 | 1.63% |
| 2024-09-04 | 40.64 | 42.20 | 1.33 | 3.25% | 40.51 | 43.00 | 43896 | 18517 | 2.75% |
| 2024-09-03 | 38.00 | 40.87 | 2.37 | 6.16% | 38.00 | 41.40 | 40942 | 16612 | 2.57% |
| 2024-09-02 | 37.95 | 38.50 | 0.20 | 0.52% | 37.40 | 39.10 | 28971 | 11136 | 1.82% |
| 2024-08-30 | 38.11 | 38.30 | -0.30 | -0.78% | 37.84 | 39.35 | 41528 | 16058 | 2.61% |
| 2024-08-29 | 37.53 | 38.60 | 0.63 | 1.66% | 37.30 | 38.88 | 21264 | 8117 | 1.33% |
| 2024-08-28 | 36.99 | 37.97 | 0.64 | 1.71% | 36.89 | 38.47 | 12884 | 4884 | 0.81% |
| 2024-08-27 | 37.01 | 37.33 | -0.11 | -0.29% | 36.60 | 37.70 | 10815 | 4022 | 0.68% |
| 2024-08-26 | 36.98 | 37.44 | 0.25 | 0.67% | 36.78 | 38.59 | 15546 | 5893 | 0.98% |
| 2024-08-23 | 37.09 | 37.19 | 0.09 | 0.24% | 36.01 | 37.85 | 18259 | 6727 | 1.15% |
| 2024-08-22 | 36.23 | 37.10 | 0.87 | 2.40% | 35.81 | 37.70 | 17344 | 6391 | 1.09% |
| 2024-08-21 | 36.29 | 36.23 | -0.06 | -0.17% | 35.47 | 36.50 | 11163 | 4019 | 0.70% |
| 2024-08-20 | 37.66 | 36.29 | -1.37 | -3.64% | 35.92 | 37.99 | 16108 | 5917 | 1.01% |
| 2024-08-19 | 38.37 | 37.66 | -0.85 | -2.21% | 37.57 | 38.97 | 14387 | 5487 | 0.90% |
| 2024-08-16 | 38.68 | 38.51 | -0.19 | -0.49% | 38.20 | 39.34 | 22090 | 8558 | 1.39% |
| 2024-08-15 | 37.37 | 38.70 | 1.97 | 5.36% | 35.70 | 38.97 | 42585 | 16133 | 2.67% |