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 | 72.50 | 72.88 | -0.05 | -0.07% | 71.72 | 75.58 | 76853 | 56679 | 3.80% |
| 2024-11-20 | 71.30 | 72.93 | 0.33 | 0.45% | 71.10 | 74.30 | 79834 | 57991 | 3.95% |
| 2024-11-19 | 70.00 | 72.60 | 2.80 | 4.01% | 69.26 | 72.95 | 77686 | 55272 | 3.84% |
| 2024-11-18 | 70.88 | 69.80 | -1.20 | -1.69% | 67.68 | 72.70 | 108151 | 75911 | 5.35% |
| 2024-11-15 | 76.44 | 71.00 | -5.82 | -7.58% | 71.00 | 77.49 | 136994 | 100794 | 6.78% |
| 2024-11-14 | 79.61 | 76.82 | -4.41 | -5.43% | 76.01 | 82.00 | 125580 | 99574 | 6.22% |
| 2024-11-13 | 80.00 | 81.23 | 0.13 | 0.16% | 77.00 | 81.89 | 122810 | 97787 | 6.08% |
| 2024-11-12 | 84.63 | 81.10 | -1.05 | -1.28% | 80.00 | 86.88 | 229526 | 191469 | 11.36% |
| 2024-11-11 | 73.50 | 82.15 | 13.69 | 20.00% | 72.66 | 82.15 | 305021 | 236956 | 15.10% |
| 2024-11-08 | 68.39 | 68.46 | 1.80 | 2.70% | 67.58 | 72.50 | 210149 | 146427 | 10.40% |
| 2024-11-07 | 64.10 | 66.66 | 2.91 | 4.56% | 63.20 | 67.00 | 166323 | 109543 | 8.23% |
| 2024-11-06 | 62.49 | 63.75 | 1.43 | 2.29% | 61.74 | 64.56 | 148317 | 94081 | 7.34% |
| 2024-11-05 | 59.99 | 62.32 | 2.50 | 4.18% | 59.60 | 63.12 | 100993 | 62283 | 5.00% |
| 2024-11-04 | 58.00 | 59.82 | 1.89 | 3.26% | 57.81 | 61.50 | 83404 | 49991 | 4.13% |
| 2024-11-01 | 61.00 | 57.93 | -3.41 | -5.56% | 57.84 | 61.30 | 91093 | 53783 | 4.51% |
| 2024-10-31 | 60.21 | 61.34 | 1.12 | 1.86% | 59.49 | 62.21 | 103098 | 63203 | 5.10% |
| 2024-10-30 | 60.05 | 60.22 | -0.57 | -0.94% | 59.20 | 61.39 | 83989 | 50516 | 4.16% |
| 2024-10-29 | 63.25 | 60.79 | -2.55 | -4.03% | 60.79 | 63.80 | 116126 | 72254 | 5.75% |
| 2024-10-28 | 62.28 | 63.34 | 1.35 | 2.18% | 60.55 | 64.45 | 115932 | 72267 | 5.74% |
| 2024-10-25 | 62.41 | 61.99 | -0.42 | -0.67% | 60.00 | 63.97 | 160016 | 98403 | 7.92% |
| 2024-10-24 | 62.01 | 62.41 | -0.59 | -0.94% | 61.96 | 63.38 | 95260 | 59624 | 4.71% |
| 2024-10-23 | 64.00 | 63.00 | -2.20 | -3.37% | 62.60 | 64.85 | 104279 | 66398 | 5.16% |
| 2024-10-22 | 63.85 | 65.20 | 0.87 | 1.35% | 62.37 | 66.28 | 127674 | 82091 | 6.32% |
| 2024-10-21 | 66.00 | 64.33 | -0.45 | -0.69% | 64.22 | 67.75 | 175404 | 115252 | 8.68% |
| 2024-10-18 | 60.40 | 64.78 | 3.88 | 6.37% | 60.33 | 67.47 | 142039 | 90641 | 7.03% |
| 2024-10-17 | 61.76 | 60.90 | -0.24 | -0.39% | 60.80 | 63.14 | 83554 | 51549 | 4.14% |
| 2024-10-16 | 61.02 | 61.14 | -1.25 | -2.00% | 60.38 | 63.14 | 57478 | 35434 | 2.84% |
| 2024-10-15 | 62.20 | 62.39 | 0.04 | 0.06% | 61.45 | 66.67 | 97174 | 62460 | 4.81% |
| 2024-10-14 | 61.00 | 62.35 | 1.69 | 2.79% | 59.24 | 62.98 | 74693 | 45695 | 3.70% |
| 2024-10-11 | 63.97 | 60.66 | -3.77 | -5.85% | 59.00 | 64.49 | 99000 | 60931 | 4.90% |
| 2024-10-10 | 70.06 | 64.43 | -5.56 | -7.94% | 64.33 | 71.98 | 145895 | 98787 | 7.22% |
| 2024-10-09 | 71.99 | 69.99 | -7.19 | -9.32% | 67.88 | 77.17 | 198189 | 143733 | 9.81% |
| 2024-10-08 | 77.18 | 77.18 | 12.86 | 19.99% | 66.88 | 77.18 | 277837 | 203099 | 13.75% |
| 2024-09-30 | 56.66 | 64.32 | 9.97 | 18.34% | 55.60 | 64.50 | 110534 | 66417 | 5.47% |
| 2024-09-27 | 50.18 | 54.35 | 4.65 | 9.36% | 50.18 | 56.00 | 88350 | 46911 | 4.37% |
| 2024-09-26 | 47.47 | 49.70 | 2.23 | 4.70% | 47.00 | 49.70 | 45685 | 22041 | 2.26% |
| 2024-09-25 | 48.35 | 47.47 | -0.73 | -1.51% | 47.22 | 49.27 | 52899 | 25564 | 2.62% |
| 2024-09-24 | 44.39 | 48.20 | 3.72 | 8.36% | 44.39 | 48.20 | 68607 | 31928 | 3.40% |
| 2024-09-23 | 46.50 | 44.48 | -2.55 | -5.42% | 44.30 | 46.89 | 50731 | 23053 | 2.51% |
| 2024-09-20 | 46.54 | 47.03 | 1.40 | 3.07% | 45.51 | 47.39 | 58249 | 27242 | 2.88% |
| 2024-09-19 | 45.73 | 45.63 | 0.03 | 0.07% | 44.50 | 46.48 | 44162 | 20099 | 2.19% |
| 2024-09-18 | 48.60 | 45.60 | -2.95 | -6.08% | 45.05 | 48.90 | 52974 | 24386 | 2.62% |
| 2024-09-13 | 48.62 | 48.55 | -0.07 | -0.14% | 48.25 | 49.12 | 21572 | 10519 | 1.07% |
| 2024-09-12 | 50.42 | 48.62 | -1.57 | -3.13% | 48.45 | 50.61 | 26585 | 13150 | 1.32% |
| 2024-09-11 | 50.74 | 50.19 | -0.76 | -1.49% | 49.90 | 51.20 | 22152 | 11167 | 1.10% |
| 2024-09-10 | 51.00 | 50.95 | 0.07 | 0.14% | 49.86 | 51.29 | 28176 | 14282 | 1.39% |
| 2024-09-09 | 50.90 | 50.88 | 0.06 | 0.12% | 48.35 | 51.30 | 45952 | 23145 | 2.27% |
| 2024-09-06 | 54.21 | 50.82 | -3.39 | -6.25% | 50.78 | 54.99 | 46003 | 24146 | 2.28% |
| 2024-09-05 | 53.20 | 54.21 | 1.11 | 2.09% | 53.00 | 54.89 | 30166 | 16318 | 1.49% |
| 2024-09-04 | 53.00 | 53.10 | -0.50 | -0.93% | 52.90 | 53.75 | 17576 | 9362 | 0.87% |
| 2024-09-03 | 53.01 | 53.60 | 0.52 | 0.98% | 52.47 | 53.78 | 24925 | 13263 | 1.23% |
| 2024-09-02 | 55.43 | 53.08 | -2.38 | -4.29% | 53.07 | 55.87 | 27878 | 15053 | 1.38% |
| 2024-08-30 | 54.83 | 55.46 | 0.73 | 1.33% | 54.57 | 56.27 | 33961 | 18909 | 1.68% |
| 2024-08-29 | 54.40 | 54.73 | 0.05 | 0.09% | 53.92 | 55.02 | 27593 | 15063 | 1.37% |
| 2024-08-28 | 52.92 | 54.68 | 1.68 | 3.17% | 52.91 | 55.30 | 30929 | 16878 | 1.53% |
| 2024-08-27 | 53.27 | 53.00 | -0.80 | -1.49% | 52.61 | 54.27 | 24182 | 12900 | 1.20% |
| 2024-08-26 | 53.61 | 53.80 | 0.05 | 0.09% | 53.61 | 54.52 | 19244 | 10402 | 0.95% |
| 2024-08-23 | 53.30 | 53.75 | 0.35 | 0.66% | 52.51 | 54.00 | 22603 | 12032 | 1.12% |
| 2024-08-22 | 53.64 | 53.40 | -0.18 | -0.34% | 53.04 | 54.04 | 18538 | 9930 | 0.92% |
| 2024-08-21 | 53.47 | 53.58 | 0.10 | 0.19% | 53.20 | 54.65 | 17726 | 9560 | 0.88% |
| 2024-08-20 | 54.96 | 53.48 | -1.50 | -2.73% | 53.32 | 54.96 | 23626 | 12696 | 1.17% |
| 2024-08-19 | 56.01 | 54.98 | -1.26 | -2.24% | 54.38 | 56.80 | 37444 | 20681 | 1.85% |
| 2024-08-16 | 56.41 | 56.24 | -0.16 | -0.28% | 56.05 | 57.36 | 24756 | 13982 | 1.23% |
| 2024-08-15 | 56.48 | 56.40 | -0.60 | -1.05% | 55.91 | 57.18 | 26718 | 15100 | 1.32% |
| 2024-08-14 | 57.87 | 57.00 | -0.79 | -1.37% | 56.11 | 58.06 | 29472 | 16741 | 1.46% |
| 2024-08-13 | 57.47 | 57.79 | 0.30 | 0.52% | 56.61 | 57.97 | 21414 | 12249 | 1.06% |