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 | 66.14 | 64.04 | 0.58 | 0.91% | 62.55 | 66.96 | 126560 | 81631 | 5.64% |
| 2024-11-20 | 63.90 | 63.46 | -0.97 | -1.51% | 62.00 | 64.00 | 98431 | 61875 | 4.39% |
| 2024-11-19 | 60.50 | 64.43 | 3.93 | 6.50% | 60.10 | 65.04 | 169180 | 106484 | 7.54% |
| 2024-11-18 | 60.50 | 60.50 | 0.00 | 0.00% | 57.70 | 62.19 | 124985 | 74704 | 5.57% |
| 2024-11-15 | 66.20 | 60.50 | -5.69 | -8.60% | 60.37 | 66.50 | 122484 | 76626 | 5.46% |
| 2024-11-14 | 69.66 | 66.19 | -3.64 | -5.21% | 66.00 | 70.35 | 80117 | 54240 | 3.57% |
| 2024-11-13 | 69.97 | 69.83 | -0.14 | -0.20% | 68.03 | 70.87 | 74626 | 51692 | 3.33% |
| 2024-11-12 | 76.93 | 69.97 | -5.84 | -7.70% | 69.17 | 78.05 | 154084 | 112714 | 6.87% |
| 2024-11-11 | 74.00 | 75.81 | -0.25 | -0.33% | 73.89 | 78.34 | 102892 | 78260 | 4.59% |
| 2024-11-08 | 71.88 | 76.06 | 4.46 | 6.23% | 70.93 | 77.99 | 218815 | 164280 | 9.76% |
| 2024-11-07 | 68.51 | 71.60 | -1.27 | -1.74% | 65.60 | 72.29 | 156547 | 107818 | 6.98% |
| 2024-11-06 | 74.15 | 72.87 | -1.38 | -1.86% | 72.11 | 77.50 | 167860 | 125355 | 7.48% |
| 2024-11-05 | 74.74 | 74.25 | -2.42 | -3.16% | 73.80 | 77.50 | 167745 | 126181 | 7.48% |
| 2024-11-04 | 78.00 | 76.67 | -3.73 | -4.64% | 73.94 | 81.99 | 180750 | 140368 | 8.06% |
| 2024-11-01 | 81.00 | 80.40 | 0.50 | 0.63% | 75.05 | 84.55 | 254176 | 203088 | 11.33% |
| 2024-10-31 | 74.21 | 79.90 | 7.26 | 9.99% | 72.75 | 79.90 | 195329 | 150753 | 8.71% |
| 2024-10-30 | 64.96 | 72.64 | 5.19 | 7.69% | 64.45 | 74.11 | 218893 | 155977 | 9.76% |
| 2024-10-29 | 69.65 | 67.45 | 1.87 | 2.85% | 66.69 | 72.14 | 295470 | 206013 | 13.17% |
| 2024-10-28 | 61.00 | 65.58 | 5.96 | 10.00% | 60.41 | 65.58 | 290004 | 187822 | 12.93% |
| 2024-10-25 | 55.82 | 59.62 | 5.42 | 10.00% | 55.82 | 59.62 | 128406 | 75305 | 5.73% |
| 2024-10-24 | 53.80 | 54.20 | 0.54 | 1.01% | 53.08 | 58.46 | 351696 | 195012 | 15.68% |
| 2024-10-23 | 48.60 | 53.66 | 4.88 | 10.00% | 47.73 | 53.66 | 345360 | 179132 | 15.40% |
| 2024-10-22 | 46.89 | 48.78 | 1.05 | 2.20% | 45.00 | 49.59 | 237505 | 112472 | 10.59% |
| 2024-10-21 | 44.35 | 47.73 | 4.03 | 9.22% | 44.14 | 48.07 | 241004 | 113715 | 10.75% |
| 2024-10-18 | 42.61 | 43.70 | 0.88 | 2.06% | 42.51 | 45.05 | 120349 | 52411 | 5.37% |
| 2024-10-17 | 43.52 | 42.82 | -0.49 | -1.13% | 42.81 | 44.07 | 68759 | 29841 | 3.07% |
| 2024-10-16 | 43.52 | 43.31 | -1.27 | -2.85% | 42.55 | 43.94 | 82532 | 35604 | 3.68% |
| 2024-10-15 | 45.00 | 44.58 | -1.25 | -2.73% | 44.01 | 46.37 | 91865 | 41416 | 4.10% |
| 2024-10-14 | 44.00 | 45.83 | 2.11 | 4.83% | 43.91 | 46.19 | 126090 | 56942 | 5.62% |
| 2024-10-11 | 46.20 | 43.72 | -2.64 | -5.69% | 43.10 | 46.27 | 99192 | 44041 | 4.42% |
| 2024-10-10 | 45.86 | 46.36 | -0.35 | -0.75% | 45.25 | 48.90 | 152491 | 71742 | 6.80% |
| 2024-10-09 | 48.99 | 46.71 | -5.19 | -10.00% | 46.71 | 50.11 | 159909 | 76848 | 7.13% |
| 2024-10-08 | 51.74 | 51.90 | 4.00 | 8.35% | 47.96 | 52.68 | 257865 | 131957 | 11.50% |
| 2024-09-30 | 44.50 | 47.90 | 4.32 | 9.91% | 43.78 | 47.94 | 253428 | 116902 | 11.30% |
| 2024-09-27 | 40.50 | 43.58 | 3.93 | 9.91% | 40.31 | 43.62 | 207331 | 88066 | 9.24% |
| 2024-09-26 | 36.97 | 39.65 | 2.68 | 7.25% | 36.65 | 39.80 | 131609 | 50222 | 5.87% |
| 2024-09-25 | 37.34 | 36.97 | -0.34 | -0.91% | 36.93 | 38.36 | 116536 | 43896 | 5.20% |
| 2024-09-24 | 35.25 | 37.31 | 2.43 | 6.97% | 35.18 | 37.62 | 140022 | 50994 | 6.24% |
| 2024-09-23 | 35.18 | 34.88 | -0.47 | -1.33% | 34.80 | 35.48 | 47046 | 16467 | 2.10% |
| 2024-09-20 | 36.00 | 35.35 | -0.81 | -2.24% | 34.88 | 36.00 | 64836 | 22816 | 2.89% |
| 2024-09-19 | 36.47 | 36.16 | 0.37 | 1.03% | 35.56 | 37.34 | 83478 | 30421 | 3.72% |
| 2024-09-18 | 36.84 | 35.79 | -1.05 | -2.85% | 35.40 | 36.85 | 57418 | 20625 | 2.56% |
| 2024-09-13 | 38.70 | 36.84 | -1.86 | -4.81% | 36.78 | 39.18 | 84894 | 31917 | 3.79% |
| 2024-09-12 | 38.34 | 38.70 | 0.36 | 0.94% | 38.10 | 41.27 | 138496 | 55031 | 6.18% |
| 2024-09-11 | 37.55 | 38.34 | 0.62 | 1.64% | 37.40 | 39.31 | 98477 | 37982 | 4.39% |
| 2024-09-10 | 38.19 | 37.72 | -0.57 | -1.49% | 37.40 | 38.85 | 62866 | 23826 | 2.80% |
| 2024-09-09 | 37.90 | 38.29 | -0.17 | -0.44% | 37.72 | 38.63 | 66722 | 25421 | 2.98% |
| 2024-09-06 | 40.17 | 38.46 | -1.90 | -4.71% | 38.44 | 40.50 | 105185 | 41034 | 4.69% |
| 2024-09-05 | 39.98 | 40.36 | 0.08 | 0.20% | 39.97 | 41.85 | 130407 | 53202 | 5.81% |
| 2024-09-04 | 38.87 | 40.28 | 1.21 | 3.10% | 38.82 | 41.45 | 154924 | 62319 | 6.91% |
| 2024-09-03 | 37.87 | 39.07 | 1.31 | 3.47% | 37.27 | 40.38 | 127205 | 49331 | 5.67% |
| 2024-09-02 | 38.64 | 37.76 | -1.06 | -2.73% | 37.67 | 39.49 | 94596 | 36361 | 4.22% |
| 2024-08-30 | 38.08 | 38.82 | 0.54 | 1.41% | 37.58 | 39.73 | 182797 | 70625 | 8.15% |
| 2024-08-29 | 34.44 | 38.28 | 3.48 | 10.00% | 34.05 | 38.28 | 177863 | 66308 | 7.93% |
| 2024-08-28 | 35.78 | 34.80 | -1.20 | -3.33% | 34.76 | 35.78 | 75853 | 26614 | 3.38% |
| 2024-08-27 | 36.05 | 36.00 | -0.45 | -1.23% | 34.59 | 37.50 | 138424 | 49954 | 6.17% |
| 2024-08-26 | 35.89 | 36.45 | 0.56 | 1.56% | 35.89 | 37.91 | 84299 | 31110 | 3.76% |
| 2024-08-23 | 36.00 | 35.89 | -0.37 | -1.02% | 35.64 | 36.50 | 45537 | 16359 | 2.03% |
| 2024-08-22 | 38.30 | 36.26 | -1.71 | -4.50% | 36.01 | 38.45 | 65631 | 24221 | 2.93% |
| 2024-08-21 | 37.97 | 37.97 | -0.27 | -0.71% | 37.51 | 38.47 | 58294 | 22149 | 2.60% |
| 2024-08-20 | 39.07 | 38.24 | -0.83 | -2.12% | 37.96 | 39.28 | 63008 | 24264 | 2.81% |
| 2024-08-19 | 40.16 | 39.07 | -1.09 | -2.71% | 38.88 | 40.43 | 77285 | 30466 | 3.45% |
| 2024-08-16 | 41.00 | 40.16 | -1.24 | -3.00% | 40.03 | 41.23 | 78886 | 31926 | 3.52% |
| 2024-08-15 | 41.50 | 41.40 | 0.16 | 0.39% | 39.77 | 42.34 | 129698 | 53149 | 5.78% |