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 | 57.89 | 57.13 | -0.83 | -1.43% | 56.25 | 58.17 | 129951 | 74490 | 3.54% |
| 2024-11-20 | 57.31 | 57.96 | 0.12 | 0.21% | 56.70 | 58.24 | 153823 | 88379 | 4.19% |
| 2024-11-19 | 55.41 | 57.84 | 3.19 | 5.84% | 55.03 | 57.90 | 190552 | 108190 | 5.19% |
| 2024-11-18 | 57.31 | 54.65 | -2.60 | -4.54% | 54.12 | 57.95 | 176266 | 97547 | 4.80% |
| 2024-11-15 | 58.18 | 57.25 | -1.77 | -3.00% | 57.01 | 60.50 | 186546 | 109978 | 5.08% |
| 2024-11-14 | 61.89 | 59.02 | -2.95 | -4.76% | 58.90 | 61.90 | 185545 | 111953 | 5.06% |
| 2024-11-13 | 61.00 | 61.97 | 0.77 | 1.26% | 60.40 | 62.15 | 186573 | 114473 | 5.08% |
| 2024-11-12 | 64.35 | 61.20 | -2.35 | -3.70% | 60.17 | 64.47 | 308842 | 191768 | 8.41% |
| 2024-11-11 | 60.76 | 63.55 | 2.85 | 4.70% | 60.14 | 63.55 | 361301 | 226514 | 9.84% |
| 2024-11-08 | 61.40 | 60.70 | 0.66 | 1.10% | 60.08 | 62.80 | 346371 | 213393 | 9.44% |
| 2024-11-07 | 58.02 | 60.04 | 1.37 | 2.34% | 57.90 | 60.07 | 224640 | 133133 | 6.12% |
| 2024-11-06 | 60.05 | 58.67 | -1.23 | -2.05% | 58.17 | 60.35 | 300172 | 178404 | 8.18% |
| 2024-11-05 | 56.11 | 59.90 | 4.48 | 8.08% | 55.82 | 61.00 | 364083 | 214427 | 9.92% |
| 2024-11-04 | 53.79 | 55.42 | 1.45 | 2.69% | 53.40 | 55.90 | 154572 | 85299 | 4.21% |
| 2024-11-01 | 57.60 | 53.97 | -4.04 | -6.96% | 53.94 | 58.17 | 282751 | 156912 | 7.70% |
| 2024-10-31 | 58.76 | 58.01 | -0.84 | -1.43% | 57.37 | 59.46 | 243157 | 141781 | 6.62% |
| 2024-10-30 | 57.27 | 58.85 | 0.83 | 1.43% | 56.81 | 59.10 | 222093 | 129150 | 6.05% |
| 2024-10-29 | 59.07 | 58.02 | -1.46 | -2.45% | 57.99 | 60.52 | 269300 | 159518 | 7.34% |
| 2024-10-28 | 58.88 | 59.48 | 0.18 | 0.30% | 58.21 | 59.48 | 191332 | 112485 | 5.21% |
| 2024-10-25 | 59.60 | 59.30 | -0.71 | -1.18% | 58.89 | 60.88 | 264782 | 157821 | 7.21% |
| 2024-10-24 | 60.97 | 60.01 | -1.26 | -2.06% | 59.64 | 62.38 | 244679 | 148872 | 6.67% |
| 2024-10-23 | 62.62 | 61.27 | -1.35 | -2.16% | 60.92 | 63.88 | 284201 | 177040 | 7.74% |
| 2024-10-22 | 65.00 | 62.62 | -2.88 | -4.40% | 61.16 | 65.00 | 332197 | 210627 | 9.05% |
| 2024-10-21 | 63.65 | 65.50 | 2.60 | 4.13% | 61.88 | 68.28 | 513850 | 332598 | 14.00% |
| 2024-10-18 | 59.30 | 62.90 | 3.43 | 5.77% | 58.30 | 65.08 | 539232 | 332645 | 14.69% |
| 2024-10-17 | 60.60 | 59.47 | 1.99 | 3.46% | 59.20 | 62.62 | 430398 | 261732 | 11.73% |
| 2024-10-16 | 56.00 | 57.48 | -1.13 | -1.93% | 56.00 | 59.00 | 245577 | 140923 | 6.70% |
| 2024-10-15 | 60.90 | 58.61 | -3.19 | -5.16% | 58.58 | 65.18 | 491064 | 303699 | 13.41% |
| 2024-10-14 | 57.00 | 61.80 | 5.13 | 9.05% | 53.90 | 62.10 | 442040 | 255593 | 12.07% |
| 2024-10-11 | 56.60 | 56.67 | -0.85 | -1.48% | 54.83 | 60.66 | 378897 | 219480 | 10.34% |
| 2024-10-10 | 64.50 | 57.52 | -7.80 | -11.94% | 53.86 | 65.22 | 480223 | 284427 | 13.11% |
| 2024-10-09 | 62.90 | 65.32 | 2.26 | 3.58% | 57.37 | 74.01 | 780453 | 517114 | 21.31% |
| 2024-10-08 | 63.06 | 63.06 | 10.51 | 20.00% | 60.00 | 63.06 | 491702 | 307678 | 13.42% |
| 2024-09-30 | 47.60 | 52.55 | 8.76 | 20.00% | 47.21 | 52.55 | 561474 | 281945 | 15.33% |
| 2024-09-27 | 40.10 | 43.79 | 4.78 | 12.25% | 38.96 | 44.98 | 429885 | 178638 | 11.74% |
| 2024-09-26 | 36.58 | 39.01 | 2.31 | 6.29% | 36.23 | 39.18 | 328414 | 124439 | 8.97% |
| 2024-09-25 | 36.21 | 36.70 | 0.44 | 1.21% | 36.06 | 37.66 | 276756 | 102063 | 7.56% |
| 2024-09-24 | 35.73 | 36.26 | 0.08 | 0.22% | 34.30 | 36.38 | 295498 | 104826 | 8.07% |
| 2024-09-23 | 32.92 | 36.30 | 3.37 | 10.23% | 32.66 | 37.15 | 293019 | 103311 | 8.00% |
| 2024-09-20 | 33.18 | 32.93 | -0.20 | -0.60% | 32.61 | 33.45 | 65929 | 21711 | 1.80% |
| 2024-09-19 | 32.89 | 33.13 | 0.56 | 1.72% | 32.56 | 33.58 | 80279 | 26565 | 2.19% |
| 2024-09-18 | 33.12 | 32.57 | -0.56 | -1.69% | 32.26 | 33.29 | 56663 | 18472 | 1.55% |
| 2024-09-13 | 33.77 | 33.13 | -0.64 | -1.90% | 33.08 | 33.90 | 84945 | 28390 | 2.32% |
| 2024-09-12 | 34.42 | 33.77 | -0.36 | -1.05% | 33.74 | 34.66 | 66660 | 22795 | 1.82% |
| 2024-09-11 | 34.22 | 34.13 | -0.15 | -0.44% | 33.93 | 34.47 | 45405 | 15497 | 1.24% |
| 2024-09-10 | 33.64 | 34.28 | 0.66 | 1.96% | 33.19 | 34.68 | 68227 | 23125 | 1.86% |
| 2024-09-09 | 33.60 | 33.62 | -0.21 | -0.62% | 33.39 | 34.08 | 54864 | 18473 | 1.50% |
| 2024-09-06 | 34.74 | 33.83 | -0.76 | -2.20% | 33.81 | 34.84 | 51630 | 17628 | 1.41% |
| 2024-09-05 | 34.30 | 34.59 | 0.44 | 1.29% | 34.26 | 34.88 | 60861 | 21062 | 1.66% |
| 2024-09-04 | 34.02 | 34.15 | -0.18 | -0.52% | 33.90 | 34.65 | 62183 | 21271 | 1.70% |
| 2024-09-03 | 33.17 | 34.33 | 1.08 | 3.25% | 33.17 | 34.50 | 92327 | 31413 | 2.52% |
| 2024-09-02 | 34.43 | 33.25 | -1.07 | -3.12% | 33.24 | 34.73 | 108416 | 36643 | 2.96% |
| 2024-08-30 | 33.85 | 34.32 | 0.47 | 1.39% | 33.75 | 35.70 | 150298 | 52440 | 4.10% |
| 2024-08-29 | 32.70 | 33.85 | 1.02 | 3.11% | 32.50 | 34.08 | 126652 | 42353 | 3.46% |
| 2024-08-28 | 32.11 | 32.83 | 0.53 | 1.64% | 31.74 | 33.03 | 156644 | 50892 | 4.28% |
| 2024-08-27 | 33.80 | 32.30 | -5.65 | -14.89% | 32.06 | 34.20 | 320695 | 105627 | 8.76% |
| 2024-08-26 | 38.59 | 37.95 | -0.52 | -1.35% | 37.75 | 38.67 | 83060 | 31696 | 2.27% |
| 2024-08-23 | 38.02 | 38.47 | 0.39 | 1.02% | 38.02 | 38.88 | 76690 | 29499 | 2.09% |
| 2024-08-22 | 39.00 | 38.08 | -1.04 | -2.66% | 38.04 | 39.66 | 86410 | 33363 | 2.36% |
| 2024-08-21 | 39.10 | 39.12 | 0.05 | 0.13% | 38.91 | 40.09 | 84375 | 33344 | 2.30% |
| 2024-08-20 | 39.84 | 39.07 | -0.98 | -2.45% | 38.91 | 40.00 | 76512 | 30135 | 2.09% |
| 2024-08-19 | 40.78 | 40.05 | -0.73 | -1.79% | 39.98 | 41.23 | 93046 | 37633 | 2.54% |
| 2024-08-16 | 40.30 | 40.78 | 0.54 | 1.34% | 40.18 | 41.59 | 130589 | 53414 | 3.57% |
| 2024-08-15 | 39.00 | 40.24 | 1.20 | 3.07% | 38.91 | 40.60 | 117555 | 46940 | 3.21% |
| 2024-08-14 | 39.36 | 39.04 | -0.32 | -0.81% | 38.91 | 39.63 | 58001 | 22717 | 1.58% |
| 2024-08-13 | 39.03 | 39.36 | 0.31 | 0.79% | 38.58 | 39.50 | 76558 | 29894 | 2.09% |