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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 60.51 | 61.92 | 0.93 | 1.52% | 59.93 | 62.99 | 31820 | 19551 | 20.53% |
| 2024-12-02 | 60.48 | 60.99 | 1.01 | 1.68% | 59.94 | 62.92 | 32140 | 19721 | 20.74% |
| 2024-11-29 | 56.80 | 59.98 | 3.18 | 5.60% | 56.61 | 60.45 | 31535 | 18631 | 20.35% |
| 2024-11-28 | 57.85 | 56.80 | -1.16 | -2.00% | 56.80 | 58.48 | 16503 | 9485 | 10.65% |
| 2024-11-27 | 56.60 | 57.96 | 0.83 | 1.45% | 55.58 | 57.99 | 16728 | 9559 | 10.79% |
| 2024-11-26 | 59.35 | 57.13 | -3.17 | -5.26% | 57.13 | 59.47 | 22838 | 13284 | 14.73% |
| 2024-11-25 | 58.15 | 60.30 | 1.85 | 3.17% | 57.18 | 60.30 | 31007 | 18328 | 20.00% |
| 2024-11-22 | 63.00 | 58.45 | -5.46 | -8.54% | 58.45 | 63.01 | 43480 | 26521 | 28.05% |
| 2024-11-21 | 65.60 | 63.91 | -3.48 | -5.16% | 62.90 | 66.31 | 53106 | 33911 | 34.26% |
| 2024-11-20 | 65.60 | 67.39 | 3.07 | 4.77% | 64.31 | 70.75 | 85195 | 57553 | 54.96% |
| 2024-11-19 | 57.90 | 64.32 | 5.85 | 10.01% | 57.90 | 64.32 | 65393 | 40964 | 42.19% |
| 2024-11-18 | 57.00 | 58.47 | 1.47 | 2.58% | 55.61 | 61.88 | 36959 | 21772 | 23.84% |
| 2024-11-15 | 56.50 | 57.00 | 0.12 | 0.21% | 56.36 | 59.37 | 14784 | 8494 | 9.54% |
| 2024-11-14 | 58.70 | 56.88 | -1.91 | -3.25% | 56.66 | 59.44 | 15151 | 8776 | 9.77% |
| 2024-11-13 | 57.14 | 58.79 | 0.85 | 1.47% | 56.20 | 58.85 | 19574 | 11313 | 12.63% |
| 2024-11-12 | 60.10 | 57.94 | -2.21 | -3.67% | 57.00 | 60.10 | 27546 | 16129 | 17.77% |
| 2024-11-11 | 57.88 | 60.15 | 0.74 | 1.25% | 57.50 | 61.99 | 42543 | 25320 | 27.45% |
| 2024-11-08 | 55.93 | 59.41 | 3.81 | 6.85% | 55.20 | 59.90 | 48238 | 27711 | 31.12% |
| 2024-11-07 | 54.70 | 55.60 | 0.00 | 0.00% | 54.18 | 56.70 | 33239 | 18279 | 21.44% |
| 2024-11-06 | 55.01 | 55.60 | -0.13 | -0.23% | 55.01 | 59.66 | 51499 | 29292 | 33.22% |
| 2024-11-05 | 55.62 | 55.73 | 3.70 | 7.11% | 53.38 | 57.22 | 63126 | 34771 | 40.73% |
| 2024-11-04 | 47.51 | 52.03 | 4.73 | 10.00% | 47.51 | 52.03 | 11202 | 5801 | 7.23% |
| 2024-11-01 | 48.40 | 47.30 | -1.67 | -3.41% | 47.05 | 48.95 | 11855 | 5689 | 7.65% |
| 2024-10-31 | 48.70 | 48.97 | 0.17 | 0.35% | 48.49 | 49.34 | 8814 | 4315 | 5.69% |
| 2024-10-30 | 49.70 | 48.80 | -0.85 | -1.71% | 48.20 | 50.10 | 9829 | 4819 | 6.34% |
| 2024-10-29 | 51.02 | 49.65 | -1.05 | -2.07% | 49.59 | 51.27 | 11840 | 5939 | 7.64% |
| 2024-10-28 | 50.00 | 50.70 | 0.82 | 1.64% | 49.50 | 50.74 | 11527 | 5764 | 7.44% |
| 2024-10-25 | 49.50 | 49.88 | 0.33 | 0.67% | 49.03 | 50.30 | 12653 | 6298 | 8.16% |
| 2024-10-24 | 50.32 | 49.55 | -1.26 | -2.48% | 49.32 | 50.66 | 11681 | 5812 | 7.54% |
| 2024-10-23 | 49.87 | 50.81 | 1.00 | 2.01% | 49.03 | 52.75 | 23941 | 12289 | 15.45% |
| 2024-10-22 | 48.75 | 49.81 | 1.06 | 2.17% | 48.41 | 50.15 | 16562 | 8174 | 10.69% |
| 2024-10-21 | 48.37 | 48.75 | 0.64 | 1.33% | 48.02 | 49.30 | 16277 | 7915 | 10.50% |
| 2024-10-18 | 46.25 | 48.11 | 1.60 | 3.44% | 46.25 | 48.94 | 12699 | 6050 | 8.19% |
| 2024-10-17 | 47.14 | 46.51 | -0.43 | -0.92% | 46.44 | 47.68 | 7269 | 3426 | 4.69% |
| 2024-10-16 | 46.60 | 46.94 | -0.16 | -0.34% | 46.29 | 47.70 | 7116 | 3351 | 4.59% |
| 2024-10-15 | 48.12 | 47.10 | -1.20 | -2.48% | 47.01 | 48.50 | 9365 | 4478 | 6.04% |
| 2024-10-14 | 47.62 | 48.30 | 0.68 | 1.43% | 46.56 | 48.75 | 12215 | 5849 | 7.88% |
| 2024-10-11 | 49.90 | 47.62 | -1.95 | -3.93% | 47.30 | 49.90 | 14454 | 6909 | 9.33% |
| 2024-10-10 | 51.20 | 49.57 | -1.03 | -2.04% | 49.50 | 52.50 | 14502 | 7342 | 9.36% |
| 2024-10-09 | 54.16 | 50.60 | -5.25 | -9.40% | 50.50 | 54.16 | 20996 | 10991 | 13.55% |
| 2024-10-08 | 57.12 | 55.85 | 3.92 | 7.55% | 52.01 | 57.12 | 32118 | 17577 | 20.72% |
| 2024-09-30 | 49.88 | 51.93 | 4.72 | 10.00% | 47.60 | 51.93 | 26662 | 13426 | 17.20% |
| 2024-09-27 | 45.00 | 47.21 | 2.62 | 5.88% | 44.60 | 47.43 | 17762 | 8163 | 11.46% |
| 2024-09-26 | 42.31 | 44.59 | 1.89 | 4.43% | 42.31 | 44.65 | 17365 | 7627 | 11.20% |
| 2024-09-25 | 42.21 | 42.70 | 0.65 | 1.55% | 42.21 | 43.50 | 12527 | 5377 | 8.08% |
| 2024-09-24 | 40.83 | 42.05 | 1.53 | 3.78% | 40.18 | 42.06 | 9961 | 4115 | 6.43% |
| 2024-09-23 | 40.36 | 40.52 | 0.16 | 0.40% | 39.99 | 40.90 | 4597 | 1865 | 2.97% |
| 2024-09-20 | 40.87 | 40.36 | -0.39 | -0.96% | 40.07 | 41.19 | 4923 | 1993 | 3.18% |
| 2024-09-19 | 40.68 | 40.75 | 0.42 | 1.04% | 40.07 | 41.10 | 7068 | 2877 | 4.56% |
| 2024-09-18 | 41.60 | 40.33 | -0.86 | -2.09% | 39.76 | 41.60 | 6191 | 2499 | 3.99% |
| 2024-09-13 | 41.95 | 41.19 | -0.77 | -1.84% | 41.19 | 42.07 | 6126 | 2542 | 3.95% |
| 2024-09-12 | 43.60 | 41.96 | -1.64 | -3.76% | 41.95 | 43.96 | 8760 | 3747 | 5.65% |
| 2024-09-11 | 44.01 | 43.60 | -0.85 | -1.91% | 43.51 | 44.51 | 4217 | 1851 | 2.72% |
| 2024-09-10 | 44.20 | 44.45 | 0.43 | 0.98% | 43.20 | 44.59 | 4352 | 1906 | 2.81% |
| 2024-09-09 | 44.00 | 44.02 | -0.09 | -0.20% | 43.20 | 44.44 | 3402 | 1494 | 2.19% |
| 2024-09-06 | 45.61 | 44.11 | -1.44 | -3.16% | 44.00 | 45.61 | 5967 | 2659 | 3.85% |
| 2024-09-05 | 45.55 | 45.55 | 0.10 | 0.22% | 45.25 | 45.99 | 3663 | 1671 | 2.36% |
| 2024-09-04 | 45.04 | 45.45 | -0.13 | -0.29% | 44.90 | 45.90 | 3478 | 1578 | 2.24% |
| 2024-09-03 | 45.80 | 45.58 | 0.37 | 0.82% | 45.05 | 46.36 | 4300 | 1961 | 2.77% |
| 2024-09-02 | 47.00 | 45.21 | -1.82 | -3.87% | 45.19 | 47.18 | 7048 | 3246 | 4.55% |
| 2024-08-30 | 46.69 | 47.03 | 0.34 | 0.73% | 46.17 | 47.70 | 9751 | 4590 | 6.29% |
| 2024-08-29 | 45.50 | 46.69 | 0.81 | 1.77% | 45.50 | 47.43 | 7995 | 3731 | 5.16% |
| 2024-08-28 | 44.96 | 45.88 | 0.71 | 1.57% | 44.73 | 46.60 | 6645 | 3048 | 4.29% |
| 2024-08-27 | 46.17 | 45.17 | -1.07 | -2.31% | 45.16 | 46.80 | 4982 | 2280 | 3.21% |
| 2024-08-26 | 45.85 | 46.24 | 0.76 | 1.67% | 45.48 | 46.48 | 5919 | 2723 | 3.82% |