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 | 59.65 | 60.88 | 1.24 | 2.08% | 59.65 | 61.93 | 320685 | 195807 | 1.41% |
| 2024-11-20 | 58.88 | 59.64 | 0.76 | 1.29% | 58.56 | 60.13 | 238787 | 141910 | 1.05% |
| 2024-11-19 | 57.70 | 58.88 | 1.82 | 3.19% | 56.80 | 59.00 | 219091 | 126931 | 0.97% |
| 2024-11-18 | 58.30 | 57.06 | -1.32 | -2.26% | 56.63 | 58.90 | 236632 | 136566 | 1.04% |
| 2024-11-15 | 58.99 | 58.38 | -1.32 | -2.21% | 58.32 | 60.30 | 248246 | 146896 | 1.09% |
| 2024-11-14 | 61.50 | 59.70 | -2.08 | -3.37% | 59.66 | 61.68 | 221291 | 134147 | 0.98% |
| 2024-11-13 | 61.20 | 61.78 | -0.22 | -0.35% | 60.35 | 61.93 | 316236 | 193364 | 1.39% |
| 2024-11-12 | 64.84 | 62.00 | -2.41 | -3.74% | 61.49 | 64.98 | 446340 | 280876 | 1.97% |
| 2024-11-11 | 62.48 | 64.41 | 1.88 | 3.01% | 61.78 | 65.29 | 432004 | 275082 | 1.91% |
| 2024-11-08 | 63.45 | 62.53 | 0.14 | 0.22% | 62.22 | 65.47 | 440962 | 281161 | 1.95% |
| 2024-11-07 | 59.80 | 62.39 | 2.49 | 4.16% | 59.44 | 62.97 | 414256 | 255703 | 1.83% |
| 2024-11-06 | 60.73 | 59.90 | -0.90 | -1.48% | 59.35 | 61.66 | 410914 | 247594 | 1.81% |
| 2024-11-05 | 59.43 | 60.80 | 0.81 | 1.35% | 58.22 | 62.04 | 537328 | 323457 | 2.37% |
| 2024-11-04 | 56.71 | 59.99 | 4.39 | 7.90% | 56.71 | 60.00 | 518075 | 302642 | 2.29% |
| 2024-11-01 | 55.01 | 55.60 | 0.19 | 0.34% | 54.83 | 56.08 | 194503 | 107889 | 0.86% |
| 2024-10-31 | 55.42 | 55.41 | 0.00 | 0.00% | 54.68 | 55.89 | 223272 | 123529 | 0.98% |
| 2024-10-30 | 56.00 | 55.41 | -1.05 | -1.86% | 55.03 | 57.17 | 212128 | 118564 | 0.94% |
| 2024-10-29 | 57.34 | 56.46 | -0.87 | -1.52% | 56.38 | 57.77 | 245018 | 139451 | 1.08% |
| 2024-10-28 | 58.50 | 57.33 | -0.67 | -1.16% | 56.81 | 58.50 | 229368 | 131396 | 1.01% |
| 2024-10-25 | 57.02 | 58.00 | 1.32 | 2.33% | 56.69 | 58.83 | 334511 | 193036 | 1.48% |
| 2024-10-24 | 56.25 | 56.68 | 0.25 | 0.44% | 56.08 | 57.39 | 201789 | 114213 | 0.89% |
| 2024-10-23 | 56.73 | 56.43 | -0.50 | -0.88% | 55.88 | 57.67 | 308159 | 174545 | 1.36% |
| 2024-10-22 | 57.87 | 56.93 | -1.07 | -1.84% | 56.43 | 57.87 | 291326 | 166167 | 1.29% |
| 2024-10-21 | 59.00 | 58.00 | -0.50 | -0.85% | 56.85 | 59.42 | 403754 | 234305 | 1.78% |
| 2024-10-18 | 55.07 | 58.50 | 3.40 | 6.17% | 54.40 | 60.58 | 457802 | 261176 | 2.02% |
| 2024-10-17 | 55.60 | 55.10 | -0.56 | -1.01% | 55.08 | 56.44 | 219034 | 122005 | 0.97% |
| 2024-10-16 | 55.13 | 55.66 | -1.40 | -2.45% | 54.85 | 56.88 | 226005 | 126137 | 1.00% |
| 2024-10-15 | 59.88 | 57.06 | -1.85 | -3.14% | 56.96 | 59.88 | 248454 | 143713 | 1.10% |
| 2024-10-14 | 59.43 | 58.91 | 0.58 | 0.99% | 56.86 | 60.08 | 341779 | 199962 | 1.51% |
| 2024-10-11 | 62.50 | 58.33 | -4.69 | -7.44% | 57.60 | 62.50 | 343259 | 203772 | 1.51% |
| 2024-10-10 | 66.04 | 63.02 | -1.74 | -2.69% | 62.77 | 66.96 | 449548 | 288663 | 1.98% |
| 2024-10-09 | 71.15 | 64.76 | -10.14 | -13.54% | 64.20 | 71.15 | 897605 | 603646 | 3.96% |
| 2024-10-08 | 74.94 | 74.90 | 12.45 | 19.94% | 67.40 | 74.94 | 975984 | 707065 | 4.31% |
| 2024-09-30 | 57.65 | 62.45 | 8.15 | 15.01% | 56.00 | 62.98 | 511289 | 303234 | 2.26% |
| 2024-09-27 | 51.10 | 54.30 | 4.04 | 8.04% | 51.10 | 57.99 | 381793 | 204205 | 1.68% |
| 2024-09-26 | 48.01 | 50.26 | 2.25 | 4.69% | 47.88 | 50.39 | 228739 | 112895 | 1.01% |
| 2024-09-25 | 48.40 | 48.01 | 1.00 | 2.13% | 47.82 | 48.88 | 226736 | 109644 | 1.00% |
| 2024-09-24 | 43.65 | 47.01 | 3.56 | 8.19% | 43.45 | 47.26 | 272624 | 124498 | 1.20% |
| 2024-09-23 | 44.15 | 43.45 | -0.61 | -1.38% | 43.28 | 44.29 | 90382 | 39437 | 0.40% |
| 2024-09-20 | 44.16 | 44.06 | -0.13 | -0.29% | 43.50 | 44.29 | 102280 | 44914 | 0.45% |
| 2024-09-19 | 43.90 | 44.19 | 0.33 | 0.75% | 43.21 | 44.60 | 134889 | 59509 | 0.59% |
| 2024-09-18 | 43.25 | 43.86 | 0.58 | 1.34% | 42.70 | 43.99 | 96344 | 41895 | 0.42% |
| 2024-09-13 | 43.46 | 43.28 | -0.16 | -0.37% | 42.90 | 43.79 | 98046 | 42475 | 0.43% |
| 2024-09-12 | 43.45 | 43.44 | 0.09 | 0.21% | 43.20 | 44.10 | 100034 | 43675 | 0.44% |
| 2024-09-11 | 43.30 | 43.35 | -0.16 | -0.37% | 42.90 | 43.62 | 88994 | 38486 | 0.39% |
| 2024-09-10 | 42.63 | 43.51 | 1.27 | 3.01% | 42.16 | 43.83 | 152896 | 66036 | 0.67% |
| 2024-09-09 | 41.70 | 42.24 | 0.14 | 0.33% | 41.70 | 42.75 | 110417 | 46617 | 0.49% |
| 2024-09-06 | 42.60 | 42.10 | -0.48 | -1.13% | 42.03 | 42.74 | 52759 | 22313 | 0.23% |
| 2024-09-05 | 42.35 | 42.58 | 0.07 | 0.16% | 42.21 | 42.75 | 70049 | 29765 | 0.31% |
| 2024-09-04 | 42.10 | 42.51 | 0.23 | 0.54% | 41.42 | 43.18 | 111107 | 47179 | 0.49% |
| 2024-09-03 | 42.04 | 42.28 | 0.24 | 0.57% | 41.52 | 42.68 | 100793 | 42527 | 0.44% |
| 2024-09-02 | 43.20 | 42.04 | -1.26 | -2.91% | 41.82 | 43.39 | 138442 | 58545 | 0.61% |
| 2024-08-30 | 43.69 | 43.30 | -0.57 | -1.30% | 42.80 | 44.01 | 185385 | 80761 | 0.82% |
| 2024-08-29 | 42.81 | 43.87 | 1.12 | 2.62% | 42.51 | 44.41 | 181639 | 79531 | 0.80% |
| 2024-08-28 | 41.70 | 42.75 | 1.05 | 2.52% | 41.48 | 42.97 | 183279 | 77855 | 0.81% |
| 2024-08-27 | 40.32 | 41.70 | 1.17 | 2.89% | 40.30 | 42.16 | 169806 | 70319 | 0.75% |
| 2024-08-26 | 40.18 | 40.53 | 0.63 | 1.58% | 39.91 | 41.13 | 126265 | 51100 | 0.56% |
| 2024-08-23 | 39.77 | 39.90 | -0.15 | -0.37% | 39.43 | 40.29 | 89283 | 35560 | 0.39% |
| 2024-08-22 | 40.67 | 40.05 | -0.75 | -1.84% | 39.17 | 40.95 | 176956 | 70428 | 0.78% |
| 2024-08-21 | 41.03 | 40.80 | -0.50 | -1.21% | 40.80 | 41.55 | 95264 | 39122 | 0.42% |
| 2024-08-20 | 41.81 | 41.30 | -0.52 | -1.24% | 41.11 | 42.00 | 91475 | 37934 | 0.40% |
| 2024-08-19 | 42.20 | 41.82 | -0.47 | -1.11% | 41.55 | 42.60 | 92936 | 38909 | 0.41% |
| 2024-08-16 | 42.42 | 42.29 | -0.20 | -0.47% | 41.57 | 42.42 | 138384 | 58153 | 0.61% |
| 2024-08-15 | 41.55 | 42.49 | 0.96 | 2.31% | 41.50 | 43.26 | 159443 | 67758 | 0.70% |
| 2024-08-14 | 42.88 | 41.53 | -1.40 | -3.26% | 41.46 | 42.93 | 143151 | 59742 | 0.63% |
| 2024-08-13 | 43.90 | 42.93 | -1.04 | -2.37% | 42.49 | 44.18 | 157055 | 67324 | 0.69% |