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 | 63.32 | 64.91 | 0.80 | 1.25% | 63.08 | 67.01 | 1010084 | 660145 | 12.99% |
| 2024-11-20 | 63.02 | 64.11 | 0.46 | 0.72% | 62.60 | 64.68 | 832545 | 530985 | 10.71% |
| 2024-11-19 | 60.73 | 63.65 | 2.92 | 4.81% | 60.15 | 63.85 | 967448 | 600086 | 12.44% |
| 2024-11-18 | 66.80 | 60.73 | -4.28 | -6.58% | 59.56 | 67.50 | 1171840 | 732357 | 15.07% |
| 2024-11-15 | 70.34 | 65.01 | -5.38 | -7.64% | 64.77 | 71.80 | 1249074 | 847363 | 16.06% |
| 2024-11-14 | 71.87 | 70.39 | -2.47 | -3.39% | 70.01 | 74.99 | 939891 | 677788 | 12.09% |
| 2024-11-13 | 71.70 | 72.86 | 0.63 | 0.87% | 70.51 | 75.60 | 1080377 | 791598 | 13.89% |
| 2024-11-12 | 75.20 | 72.23 | -3.26 | -4.32% | 71.60 | 75.49 | 1267734 | 923361 | 16.30% |
| 2024-11-11 | 70.60 | 75.49 | 3.69 | 5.14% | 68.96 | 78.00 | 1723875 | 1274191 | 22.17% |
| 2024-11-08 | 69.78 | 71.80 | 3.01 | 4.38% | 69.78 | 75.50 | 1774061 | 1297837 | 22.81% |
| 2024-11-07 | 66.00 | 68.79 | 1.49 | 2.21% | 64.50 | 69.95 | 1408938 | 942321 | 18.12% |
| 2024-11-06 | 68.02 | 67.30 | -1.87 | -2.70% | 66.66 | 71.23 | 1513340 | 1036906 | 19.46% |
| 2024-11-05 | 64.50 | 69.17 | 4.02 | 6.17% | 63.51 | 73.72 | 1896706 | 1302115 | 24.39% |
| 2024-11-04 | 61.18 | 65.15 | 1.57 | 2.47% | 61.18 | 66.66 | 1472498 | 945647 | 18.93% |
| 2024-11-01 | 69.50 | 63.58 | -8.42 | -11.69% | 60.29 | 71.88 | 2406993 | 1568292 | 30.95% |
| 2024-10-31 | 82.99 | 72.00 | -5.52 | -7.12% | 68.60 | 84.84 | 3405910 | 2695133 | 43.80% |
| 2024-10-30 | 63.00 | 77.52 | 12.92 | 20.00% | 62.26 | 77.52 | 2714457 | 1933974 | 34.90% |
| 2024-10-29 | 62.07 | 64.60 | 2.01 | 3.21% | 61.40 | 68.60 | 2334846 | 1532336 | 30.02% |
| 2024-10-28 | 62.66 | 62.59 | 0.00 | 0.00% | 60.00 | 64.95 | 1681162 | 1043253 | 21.62% |
| 2024-10-25 | 64.08 | 62.59 | -3.40 | -5.15% | 62.00 | 66.50 | 1722580 | 1109458 | 22.15% |
| 2024-10-24 | 61.12 | 65.99 | 1.96 | 3.06% | 60.01 | 67.00 | 2220302 | 1423484 | 28.55% |
| 2024-10-23 | 64.35 | 64.03 | -0.28 | -0.44% | 60.89 | 69.80 | 2008470 | 1319674 | 25.83% |
| 2024-10-22 | 68.15 | 64.31 | -5.70 | -8.14% | 60.45 | 69.99 | 2095513 | 1387645 | 26.95% |
| 2024-10-21 | 60.20 | 70.01 | 7.06 | 11.22% | 60.05 | 72.58 | 2799897 | 1856427 | 36.00% |
| 2024-10-18 | 60.20 | 62.95 | 0.58 | 0.93% | 57.01 | 66.72 | 2749672 | 1683874 | 35.36% |
| 2024-10-17 | 63.00 | 62.37 | 1.59 | 2.62% | 59.19 | 69.45 | 3066714 | 1987702 | 39.43% |
| 2024-10-16 | 57.24 | 60.78 | 0.76 | 1.27% | 54.77 | 63.50 | 2669250 | 1597356 | 34.32% |
| 2024-10-15 | 62.06 | 60.02 | -0.44 | -0.73% | 57.01 | 71.80 | 3878631 | 2538808 | 49.87% |
| 2024-10-14 | 51.30 | 60.46 | 10.08 | 20.01% | 44.00 | 60.46 | 2453708 | 1302834 | 31.55% |
| 2024-10-11 | 36.99 | 50.38 | 7.33 | 17.03% | 36.99 | 51.60 | 3174674 | 1451078 | 40.82% |
| 2024-10-10 | 57.13 | 43.05 | -10.76 | -20.00% | 43.05 | 57.13 | 3782127 | 1861672 | 48.63% |
| 2024-10-09 | 53.81 | 53.81 | 8.97 | 20.00% | 53.81 | 53.81 | 288261 | 155113 | 3.71% |
| 2024-10-08 | 44.84 | 44.84 | 7.47 | 19.99% | 44.84 | 44.84 | 63312 | 28389 | 0.81% |
| 2024-09-30 | 37.00 | 37.37 | 6.23 | 20.01% | 35.99 | 37.37 | 832555 | 308703 | 10.71% |
| 2024-09-27 | 26.20 | 31.14 | 5.19 | 20.00% | 26.11 | 31.14 | 2299270 | 681066 | 29.57% |
| 2024-09-26 | 22.80 | 25.95 | 3.11 | 13.62% | 22.65 | 27.10 | 1577876 | 398916 | 20.29% |
| 2024-09-25 | 22.54 | 22.84 | 0.41 | 1.83% | 22.54 | 23.48 | 809961 | 186247 | 10.42% |
| 2024-09-24 | 22.20 | 22.43 | 0.07 | 0.31% | 21.52 | 22.63 | 843225 | 186512 | 10.84% |
| 2024-09-23 | 22.50 | 22.36 | 0.17 | 0.77% | 22.28 | 23.59 | 921685 | 209926 | 11.85% |
| 2024-09-20 | 21.17 | 22.19 | 1.03 | 4.87% | 21.17 | 23.08 | 918705 | 203082 | 11.81% |
| 2024-09-19 | 20.73 | 21.16 | 0.73 | 3.57% | 20.42 | 21.75 | 562372 | 118731 | 7.23% |
| 2024-09-18 | 20.07 | 20.43 | 0.35 | 1.74% | 20.05 | 20.69 | 225424 | 45996 | 2.90% |
| 2024-09-13 | 20.52 | 20.08 | -0.73 | -3.51% | 20.08 | 20.64 | 291167 | 59154 | 3.74% |
| 2024-09-12 | 20.39 | 20.81 | 0.52 | 2.56% | 20.33 | 20.98 | 414407 | 85855 | 5.33% |
| 2024-09-11 | 20.30 | 20.29 | -0.29 | -1.41% | 20.13 | 20.50 | 212888 | 43283 | 2.74% |
| 2024-09-10 | 20.12 | 20.58 | 0.61 | 3.05% | 19.48 | 20.63 | 343754 | 69239 | 4.42% |
| 2024-09-09 | 20.20 | 19.97 | -0.10 | -0.50% | 19.84 | 20.24 | 168133 | 33663 | 2.16% |
| 2024-09-06 | 20.45 | 20.07 | -0.36 | -1.76% | 20.00 | 20.55 | 217972 | 43992 | 2.80% |
| 2024-09-05 | 20.40 | 20.43 | 0.00 | 0.00% | 20.29 | 20.63 | 206992 | 42350 | 2.66% |
| 2024-09-04 | 20.79 | 20.43 | -0.65 | -3.08% | 20.36 | 20.91 | 303840 | 62601 | 3.91% |
| 2024-09-03 | 20.67 | 21.08 | 0.30 | 1.44% | 20.47 | 21.26 | 418099 | 87370 | 5.38% |
| 2024-09-02 | 21.20 | 20.78 | -0.46 | -2.17% | 20.75 | 21.36 | 373828 | 78631 | 4.81% |
| 2024-08-30 | 20.50 | 21.24 | 0.73 | 3.56% | 20.50 | 21.76 | 657248 | 140135 | 8.45% |
| 2024-08-29 | 20.18 | 20.51 | 0.31 | 1.53% | 20.18 | 20.82 | 396033 | 81262 | 5.09% |
| 2024-08-28 | 20.42 | 20.20 | -0.25 | -1.22% | 19.79 | 20.68 | 382170 | 76649 | 4.91% |
| 2024-08-27 | 20.10 | 20.45 | 0.38 | 1.89% | 20.00 | 21.56 | 597910 | 124648 | 7.69% |
| 2024-08-26 | 20.50 | 20.07 | -0.73 | -3.51% | 19.94 | 20.70 | 504809 | 102370 | 6.49% |
| 2024-08-23 | 20.47 | 20.80 | 1.22 | 6.23% | 20.08 | 21.00 | 715326 | 147237 | 9.20% |
| 2024-08-22 | 19.38 | 19.58 | 0.27 | 1.40% | 19.32 | 20.39 | 374045 | 74585 | 4.81% |
| 2024-08-21 | 19.37 | 19.31 | -0.09 | -0.46% | 19.28 | 19.82 | 170616 | 33359 | 2.19% |
| 2024-08-20 | 19.80 | 19.40 | -0.72 | -3.58% | 19.32 | 19.89 | 242292 | 47242 | 3.12% |
| 2024-08-19 | 19.74 | 20.12 | 0.61 | 3.13% | 19.62 | 20.45 | 401494 | 80997 | 5.16% |
| 2024-08-16 | 19.25 | 19.51 | 0.36 | 1.88% | 19.10 | 19.78 | 259361 | 50518 | 3.34% |
| 2024-08-15 | 18.90 | 19.15 | 0.26 | 1.38% | 18.82 | 19.43 | 161887 | 31070 | 2.08% |
| 2024-08-14 | 18.80 | 18.89 | 0.11 | 0.59% | 18.67 | 19.10 | 107622 | 20361 | 1.38% |
| 2024-08-13 | 18.67 | 18.78 | 0.18 | 0.97% | 18.47 | 18.82 | 89794 | 16766 | 1.15% |