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 | 79.68 | 78.34 | -1.28 | -1.61% | 77.77 | 81.99 | 178302 | 142378 | 8.65% |
| 2024-12-02 | 77.01 | 79.62 | 5.52 | 7.45% | 77.00 | 81.51 | 222186 | 177726 | 10.78% |
| 2024-11-29 | 69.01 | 74.10 | 6.74 | 10.01% | 69.01 | 74.10 | 145430 | 104199 | 7.05% |
| 2024-11-28 | 67.00 | 67.36 | -0.82 | -1.20% | 66.52 | 70.00 | 93319 | 63445 | 4.53% |
| 2024-11-27 | 65.66 | 68.18 | 0.83 | 1.23% | 65.42 | 68.88 | 114052 | 76756 | 5.53% |
| 2024-11-26 | 71.00 | 67.35 | -7.48 | -10.00% | 67.35 | 72.01 | 133848 | 92065 | 6.49% |
| 2024-11-25 | 71.89 | 74.83 | 3.98 | 5.62% | 68.08 | 76.32 | 204969 | 146970 | 9.94% |
| 2024-11-22 | 66.00 | 70.85 | 4.55 | 6.86% | 65.32 | 72.93 | 212199 | 151415 | 10.29% |
| 2024-11-21 | 70.13 | 66.30 | -3.83 | -5.46% | 65.21 | 70.18 | 172783 | 115615 | 8.38% |
| 2024-11-20 | 64.00 | 70.13 | 6.38 | 10.01% | 63.50 | 70.13 | 208738 | 141853 | 10.12% |
| 2024-11-19 | 56.96 | 63.75 | 5.80 | 10.01% | 56.93 | 63.75 | 182182 | 112551 | 8.84% |
| 2024-11-18 | 61.80 | 57.95 | -3.87 | -6.26% | 57.50 | 65.67 | 169995 | 104222 | 8.24% |
| 2024-11-15 | 65.20 | 61.82 | -2.75 | -4.26% | 59.55 | 69.50 | 218719 | 140208 | 10.61% |
| 2024-11-14 | 66.97 | 64.57 | -0.86 | -1.31% | 64.46 | 71.00 | 176170 | 118426 | 8.54% |
| 2024-11-13 | 60.25 | 65.43 | 5.95 | 10.00% | 59.46 | 65.43 | 112648 | 70400 | 5.46% |
| 2024-11-12 | 61.80 | 59.48 | -2.43 | -3.93% | 58.78 | 61.95 | 101171 | 61043 | 4.91% |
| 2024-11-11 | 55.20 | 61.91 | 5.63 | 10.00% | 55.20 | 61.91 | 147561 | 88564 | 7.16% |
| 2024-11-08 | 54.80 | 56.28 | 1.30 | 2.36% | 54.60 | 59.38 | 108141 | 61858 | 5.24% |
| 2024-11-07 | 58.06 | 54.98 | -0.63 | -1.13% | 53.17 | 58.29 | 154800 | 85818 | 7.51% |
| 2024-11-06 | 58.06 | 55.61 | 2.79 | 5.28% | 55.06 | 58.10 | 219802 | 124685 | 10.66% |
| 2024-11-05 | 47.72 | 52.82 | 4.80 | 10.00% | 47.03 | 52.82 | 104157 | 52175 | 5.05% |
| 2024-11-04 | 45.70 | 48.02 | 3.61 | 8.13% | 45.70 | 48.83 | 102475 | 48968 | 4.97% |
| 2024-11-01 | 46.04 | 44.41 | -1.93 | -4.16% | 44.20 | 46.25 | 43857 | 19702 | 2.13% |
| 2024-10-31 | 46.80 | 46.34 | -0.55 | -1.17% | 45.77 | 46.80 | 47189 | 21820 | 2.29% |
| 2024-10-30 | 46.80 | 46.89 | -0.49 | -1.03% | 46.19 | 48.38 | 42782 | 20194 | 2.07% |
| 2024-10-29 | 47.10 | 47.38 | 1.16 | 2.51% | 46.70 | 49.29 | 95220 | 45655 | 4.62% |
| 2024-10-28 | 46.21 | 46.22 | 0.02 | 0.04% | 45.46 | 46.66 | 34187 | 15758 | 1.66% |
| 2024-10-25 | 46.80 | 46.20 | 0.10 | 0.22% | 45.80 | 46.90 | 38964 | 18024 | 1.89% |
| 2024-10-24 | 46.49 | 46.10 | -0.40 | -0.86% | 45.58 | 46.76 | 36074 | 16622 | 1.75% |
| 2024-10-23 | 47.80 | 46.50 | -1.65 | -3.43% | 46.20 | 47.95 | 69258 | 32595 | 3.36% |
| 2024-10-22 | 46.72 | 48.15 | 1.22 | 2.60% | 46.40 | 49.83 | 97071 | 47005 | 4.71% |
| 2024-10-21 | 47.32 | 46.93 | -0.16 | -0.34% | 46.41 | 48.76 | 75716 | 35945 | 3.67% |
| 2024-10-18 | 44.37 | 47.09 | 2.62 | 5.89% | 44.18 | 48.22 | 106220 | 49617 | 5.15% |
| 2024-10-17 | 44.00 | 44.47 | 0.51 | 1.16% | 44.00 | 46.00 | 62825 | 28247 | 3.05% |
| 2024-10-16 | 43.01 | 43.96 | -0.45 | -1.01% | 43.01 | 44.99 | 35924 | 15774 | 1.74% |
| 2024-10-15 | 45.83 | 44.41 | -2.36 | -5.05% | 44.41 | 46.48 | 77504 | 35148 | 3.76% |
| 2024-10-14 | 42.75 | 46.77 | 4.02 | 9.40% | 41.25 | 47.03 | 144780 | 65918 | 7.02% |
| 2024-10-11 | 45.38 | 42.75 | -3.55 | -7.67% | 42.10 | 45.90 | 96170 | 41838 | 4.66% |
| 2024-10-10 | 49.55 | 46.30 | -2.91 | -5.91% | 46.18 | 49.80 | 96087 | 45455 | 4.66% |
| 2024-10-09 | 47.00 | 49.21 | 1.00 | 2.07% | 45.00 | 52.33 | 159299 | 78431 | 7.73% |
| 2024-10-08 | 49.41 | 48.21 | 3.29 | 7.32% | 43.87 | 49.41 | 125116 | 59066 | 6.07% |
| 2024-09-30 | 42.88 | 44.92 | 3.21 | 7.70% | 42.00 | 45.17 | 110178 | 48446 | 5.34% |
| 2024-09-27 | 39.75 | 41.71 | 2.59 | 6.62% | 39.40 | 42.77 | 82600 | 33966 | 4.01% |
| 2024-09-26 | 36.08 | 39.12 | 3.00 | 8.31% | 36.01 | 39.24 | 79109 | 29891 | 3.84% |
| 2024-09-25 | 36.60 | 36.12 | -0.05 | -0.14% | 36.11 | 37.62 | 44923 | 16526 | 2.18% |
| 2024-09-24 | 34.80 | 36.17 | 1.56 | 4.51% | 34.27 | 36.17 | 45210 | 16060 | 2.19% |
| 2024-09-23 | 34.69 | 34.61 | -0.20 | -0.57% | 34.43 | 35.28 | 15142 | 5259 | 0.73% |
| 2024-09-20 | 35.66 | 34.81 | -0.67 | -1.89% | 34.53 | 35.75 | 23293 | 8135 | 1.13% |
| 2024-09-19 | 35.42 | 35.48 | 0.21 | 0.60% | 34.72 | 36.24 | 29235 | 10388 | 1.42% |
| 2024-09-18 | 34.60 | 35.27 | 0.56 | 1.61% | 34.21 | 35.63 | 23035 | 8049 | 1.12% |
| 2024-09-13 | 35.25 | 34.71 | -0.64 | -1.81% | 34.71 | 35.55 | 17262 | 6061 | 0.84% |
| 2024-09-12 | 36.28 | 35.35 | -0.93 | -2.56% | 35.30 | 36.55 | 23011 | 8247 | 1.12% |
| 2024-09-11 | 35.93 | 36.28 | 0.36 | 1.00% | 35.52 | 36.76 | 25262 | 9147 | 1.23% |
| 2024-09-10 | 35.64 | 35.92 | 0.37 | 1.04% | 34.89 | 36.16 | 22066 | 7825 | 1.07% |
| 2024-09-09 | 35.53 | 35.55 | -0.16 | -0.45% | 35.30 | 36.08 | 16785 | 5980 | 0.81% |
| 2024-09-06 | 36.30 | 35.71 | -0.59 | -1.63% | 35.68 | 36.58 | 20852 | 7504 | 1.01% |
| 2024-09-05 | 36.04 | 36.30 | 0.37 | 1.03% | 35.81 | 36.43 | 24131 | 8719 | 1.17% |
| 2024-09-04 | 36.77 | 35.93 | -1.09 | -2.94% | 35.86 | 36.77 | 37734 | 13677 | 1.83% |
| 2024-09-03 | 36.45 | 37.02 | 0.57 | 1.56% | 36.44 | 37.50 | 27905 | 10328 | 1.35% |
| 2024-09-02 | 38.33 | 36.45 | -1.91 | -4.98% | 36.35 | 38.58 | 37913 | 14087 | 1.84% |
| 2024-08-30 | 37.41 | 38.36 | 0.91 | 2.43% | 37.21 | 39.09 | 40665 | 15655 | 1.97% |
| 2024-08-29 | 36.43 | 37.45 | 0.51 | 1.38% | 36.32 | 37.98 | 32698 | 12189 | 1.59% |
| 2024-08-28 | 37.81 | 36.94 | -0.66 | -1.76% | 35.90 | 37.90 | 46306 | 16878 | 2.25% |
| 2024-08-27 | 38.12 | 37.60 | -0.75 | -1.96% | 37.20 | 38.15 | 22217 | 8375 | 1.08% |
| 2024-08-26 | 38.60 | 38.35 | -0.83 | -2.12% | 38.02 | 39.38 | 26629 | 10300 | 1.29% |