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 | 66.02 | 66.81 | 0.81 | 1.23% | 65.50 | 68.98 | 31753 | 21462 | 2.02% |
| 2024-11-20 | 67.82 | 66.00 | -1.80 | -2.65% | 65.53 | 69.05 | 34267 | 22977 | 2.18% |
| 2024-11-19 | 66.00 | 67.80 | 2.56 | 3.92% | 64.65 | 68.80 | 34151 | 22824 | 2.17% |
| 2024-11-18 | 67.29 | 65.24 | -1.71 | -2.55% | 64.48 | 68.16 | 37272 | 24620 | 2.37% |
| 2024-11-15 | 69.88 | 66.95 | -3.29 | -4.68% | 66.60 | 70.98 | 48474 | 33358 | 3.08% |
| 2024-11-14 | 70.38 | 70.24 | -1.20 | -1.68% | 69.68 | 74.88 | 54765 | 39872 | 3.48% |
| 2024-11-13 | 69.94 | 71.44 | 1.42 | 2.03% | 67.00 | 72.35 | 39513 | 27862 | 2.51% |
| 2024-11-12 | 70.63 | 70.02 | -0.62 | -0.88% | 69.05 | 74.00 | 76158 | 54594 | 4.84% |
| 2024-11-11 | 66.30 | 70.64 | 4.58 | 6.93% | 65.01 | 72.58 | 100150 | 69987 | 6.37% |
| 2024-11-08 | 61.50 | 66.06 | 6.01 | 10.01% | 61.50 | 66.06 | 83594 | 54429 | 5.32% |
| 2024-11-07 | 59.84 | 60.05 | -0.39 | -0.65% | 57.95 | 61.30 | 49123 | 29186 | 3.12% |
| 2024-11-06 | 61.10 | 60.44 | 2.14 | 3.67% | 59.60 | 64.13 | 89353 | 55676 | 5.68% |
| 2024-11-05 | 54.32 | 58.30 | 3.36 | 6.12% | 54.07 | 59.64 | 58851 | 33663 | 3.74% |
| 2024-11-04 | 51.80 | 54.94 | 3.14 | 6.06% | 51.11 | 55.34 | 42929 | 23142 | 2.73% |
| 2024-11-01 | 55.50 | 51.80 | -3.18 | -5.78% | 51.11 | 56.31 | 44629 | 23705 | 2.84% |
| 2024-10-31 | 52.40 | 54.98 | 2.18 | 4.13% | 52.25 | 56.82 | 47330 | 26103 | 3.01% |
| 2024-10-30 | 52.90 | 52.80 | -0.10 | -0.19% | 52.00 | 54.80 | 38083 | 20305 | 2.42% |
| 2024-10-29 | 58.07 | 52.90 | -4.33 | -7.57% | 52.90 | 58.49 | 64390 | 35317 | 4.10% |
| 2024-10-28 | 61.07 | 57.23 | 1.70 | 3.06% | 56.90 | 61.07 | 101482 | 59682 | 6.46% |
| 2024-10-25 | 51.14 | 55.53 | 5.05 | 10.00% | 50.30 | 55.53 | 51794 | 28065 | 3.29% |
| 2024-10-24 | 49.68 | 50.48 | 1.03 | 2.08% | 48.66 | 50.88 | 38935 | 19466 | 2.48% |
| 2024-10-23 | 51.60 | 49.45 | -1.64 | -3.21% | 49.06 | 51.90 | 46130 | 23214 | 2.93% |
| 2024-10-22 | 49.35 | 51.09 | 2.28 | 4.67% | 49.05 | 53.18 | 63625 | 32537 | 4.05% |
| 2024-10-21 | 47.51 | 48.81 | 1.48 | 3.13% | 46.82 | 50.88 | 53409 | 26155 | 3.40% |
| 2024-10-18 | 45.63 | 47.33 | 0.94 | 2.03% | 45.45 | 48.26 | 41843 | 19715 | 2.66% |
| 2024-10-17 | 44.18 | 46.39 | 2.20 | 4.98% | 44.18 | 48.00 | 49442 | 23091 | 3.15% |
| 2024-10-16 | 43.68 | 44.19 | -0.13 | -0.29% | 43.21 | 44.50 | 16862 | 7407 | 1.07% |
| 2024-10-15 | 45.32 | 44.32 | -1.00 | -2.21% | 44.28 | 46.34 | 25062 | 11344 | 1.59% |
| 2024-10-14 | 43.98 | 45.32 | 1.36 | 3.09% | 43.40 | 45.45 | 32493 | 14481 | 2.07% |
| 2024-10-11 | 46.50 | 43.96 | -2.99 | -6.37% | 43.50 | 46.50 | 29265 | 13156 | 1.86% |
| 2024-10-10 | 50.21 | 46.95 | -3.51 | -6.96% | 46.88 | 51.33 | 58914 | 28606 | 3.75% |
| 2024-10-09 | 48.05 | 50.46 | 1.41 | 2.87% | 44.25 | 52.60 | 84126 | 40754 | 5.35% |
| 2024-10-08 | 54.00 | 49.05 | -0.06 | -0.12% | 47.50 | 54.00 | 80938 | 40702 | 5.15% |
| 2024-09-30 | 47.10 | 49.11 | 3.55 | 7.79% | 46.12 | 49.61 | 53017 | 25487 | 3.37% |
| 2024-09-27 | 43.16 | 45.56 | 3.06 | 7.20% | 43.00 | 46.70 | 33108 | 14870 | 2.11% |
| 2024-09-26 | 40.95 | 42.50 | 1.50 | 3.66% | 40.30 | 42.50 | 22661 | 9401 | 1.44% |
| 2024-09-25 | 42.02 | 41.00 | -0.60 | -1.44% | 41.00 | 42.95 | 27341 | 11513 | 1.74% |
| 2024-09-24 | 38.52 | 41.60 | 3.16 | 8.22% | 38.25 | 41.70 | 34830 | 13971 | 2.22% |
| 2024-09-23 | 39.53 | 38.44 | -1.09 | -2.76% | 38.11 | 40.00 | 17399 | 6762 | 1.11% |
| 2024-09-20 | 41.00 | 39.53 | -1.49 | -3.63% | 39.20 | 41.41 | 21422 | 8537 | 1.36% |
| 2024-09-19 | 40.90 | 41.02 | 0.54 | 1.33% | 40.16 | 42.36 | 22789 | 9479 | 1.45% |
| 2024-09-18 | 41.95 | 40.48 | -1.42 | -3.39% | 40.38 | 42.27 | 14968 | 6133 | 0.95% |
| 2024-09-13 | 43.15 | 41.90 | -1.25 | -2.90% | 41.90 | 43.50 | 12677 | 5367 | 0.81% |
| 2024-09-12 | 43.85 | 43.15 | -0.70 | -1.60% | 42.96 | 44.48 | 13931 | 6060 | 0.89% |
| 2024-09-11 | 44.76 | 43.85 | -0.43 | -0.97% | 43.78 | 44.79 | 17246 | 7619 | 1.10% |
| 2024-09-10 | 45.48 | 44.28 | -1.34 | -2.94% | 43.92 | 45.48 | 21412 | 9573 | 1.36% |
| 2024-09-09 | 46.49 | 45.62 | -1.02 | -2.19% | 43.91 | 46.85 | 29005 | 13114 | 1.85% |
| 2024-09-06 | 48.50 | 46.64 | -1.03 | -2.16% | 46.08 | 49.57 | 27096 | 12994 | 1.72% |
| 2024-09-05 | 47.45 | 47.67 | 0.67 | 1.43% | 46.90 | 48.10 | 17599 | 8373 | 1.12% |
| 2024-09-04 | 46.80 | 47.00 | -0.08 | -0.17% | 46.21 | 47.80 | 17180 | 8073 | 2.19% |
| 2024-09-03 | 46.95 | 47.08 | 0.92 | 1.99% | 45.77 | 47.50 | 17093 | 7994 | 2.18% |
| 2024-09-02 | 46.58 | 46.16 | -0.65 | -1.39% | 45.96 | 48.00 | 22623 | 10639 | 2.89% |
| 2024-08-30 | 44.75 | 46.81 | 2.61 | 5.90% | 44.30 | 47.57 | 27941 | 12976 | 3.57% |
| 2024-08-29 | 42.06 | 44.20 | 1.47 | 3.44% | 41.88 | 44.39 | 20718 | 9014 | 2.64% |
| 2024-08-28 | 41.80 | 42.73 | 1.04 | 2.49% | 41.75 | 45.45 | 20118 | 8731 | 2.57% |
| 2024-08-27 | 43.00 | 41.69 | -1.54 | -3.56% | 41.45 | 43.14 | 12123 | 5104 | 1.55% |
| 2024-08-26 | 41.97 | 43.23 | 1.26 | 3.00% | 41.90 | 44.10 | 16587 | 7161 | 2.12% |
| 2024-08-23 | 42.93 | 41.97 | -0.97 | -2.26% | 41.81 | 43.03 | 14608 | 6174 | 1.86% |
| 2024-08-22 | 43.65 | 42.94 | -0.71 | -1.63% | 42.77 | 43.95 | 10474 | 4529 | 1.34% |
| 2024-08-21 | 43.84 | 43.65 | 0.00 | 0.00% | 42.90 | 44.22 | 15575 | 6768 | 1.99% |
| 2024-08-20 | 45.04 | 43.65 | -1.40 | -3.11% | 43.62 | 45.49 | 15801 | 6986 | 2.02% |
| 2024-08-19 | 46.53 | 45.05 | -1.86 | -3.97% | 44.81 | 47.38 | 17310 | 7930 | 2.21% |
| 2024-08-16 | 47.78 | 46.91 | -1.07 | -2.23% | 46.88 | 48.22 | 18783 | 8897 | 2.40% |
| 2024-08-15 | 47.39 | 47.98 | 1.18 | 2.52% | 47.00 | 49.15 | 33112 | 15967 | 4.23% |