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 | 70.30 | 69.60 | -1.70 | -2.38% | 68.50 | 71.57 | 116155 | 81092 | 6.04% |
| 2024-11-20 | 70.46 | 71.30 | 0.64 | 0.91% | 70.22 | 72.78 | 130784 | 93263 | 6.80% |
| 2024-11-19 | 68.21 | 70.66 | 3.35 | 4.98% | 67.63 | 73.38 | 158519 | 110856 | 8.24% |
| 2024-11-18 | 70.00 | 67.31 | -2.29 | -3.29% | 65.64 | 72.18 | 159533 | 108600 | 8.30% |
| 2024-11-15 | 74.50 | 69.60 | -4.90 | -6.58% | 69.11 | 76.13 | 168938 | 122472 | 8.79% |
| 2024-11-14 | 78.35 | 74.50 | -5.47 | -6.84% | 74.50 | 80.60 | 146666 | 113228 | 7.63% |
| 2024-11-13 | 76.48 | 79.97 | 2.42 | 3.12% | 74.50 | 82.80 | 159384 | 125236 | 8.29% |
| 2024-11-12 | 75.00 | 77.55 | 0.06 | 0.08% | 74.00 | 78.61 | 157089 | 119446 | 8.17% |
| 2024-11-11 | 80.00 | 77.49 | -2.06 | -2.59% | 76.46 | 83.35 | 191066 | 151655 | 9.94% |
| 2024-11-08 | 75.20 | 79.55 | 3.85 | 5.09% | 75.00 | 85.86 | 178223 | 144277 | 9.27% |
| 2024-11-07 | 72.00 | 75.70 | 1.70 | 2.30% | 71.69 | 79.50 | 164847 | 123943 | 8.57% |
| 2024-11-06 | 77.00 | 74.00 | -2.08 | -2.73% | 71.81 | 81.38 | 178073 | 135133 | 9.26% |
| 2024-11-05 | 68.66 | 76.08 | 6.42 | 9.22% | 68.00 | 77.60 | 202196 | 149218 | 10.51% |
| 2024-11-04 | 65.93 | 69.66 | 2.76 | 4.13% | 65.80 | 72.73 | 140118 | 97165 | 7.29% |
| 2024-11-01 | 68.50 | 66.90 | -3.80 | -5.37% | 64.30 | 70.00 | 198971 | 134497 | 10.35% |
| 2024-10-31 | 71.30 | 70.70 | -3.30 | -4.46% | 67.67 | 74.50 | 250315 | 179264 | 13.02% |
| 2024-10-30 | 72.00 | 74.00 | 5.29 | 7.70% | 72.00 | 78.00 | 344919 | 258441 | 17.94% |
| 2024-10-29 | 70.00 | 68.71 | -2.08 | -2.94% | 67.25 | 72.00 | 322963 | 223943 | 16.80% |
| 2024-10-28 | 65.40 | 70.79 | 3.63 | 5.41% | 65.00 | 75.66 | 424713 | 298673 | 22.09% |
| 2024-10-25 | 65.80 | 67.16 | 0.51 | 0.77% | 63.03 | 71.80 | 509422 | 340704 | 26.49% |
| 2024-10-24 | 60.98 | 66.65 | 6.54 | 10.88% | 55.48 | 69.69 | 697593 | 438319 | 36.28% |
| 2024-10-23 | 50.25 | 60.11 | 10.02 | 20.00% | 50.24 | 60.11 | 431318 | 248679 | 22.43% |
| 2024-10-22 | 53.00 | 50.09 | 2.93 | 6.21% | 49.02 | 54.77 | 651213 | 332646 | 33.87% |
| 2024-10-21 | 41.10 | 47.16 | 7.86 | 20.00% | 41.10 | 47.16 | 450227 | 201142 | 23.41% |
| 2024-10-18 | 35.95 | 39.30 | 3.19 | 8.83% | 35.95 | 40.80 | 267782 | 102918 | 13.93% |
| 2024-10-17 | 35.80 | 36.11 | 0.91 | 2.59% | 35.39 | 37.09 | 126857 | 45930 | 6.60% |
| 2024-10-16 | 34.87 | 35.20 | -0.74 | -2.06% | 34.87 | 36.40 | 101769 | 36232 | 5.29% |
| 2024-10-15 | 36.78 | 35.94 | -0.95 | -2.58% | 35.89 | 38.13 | 160343 | 59547 | 8.34% |
| 2024-10-14 | 35.20 | 36.89 | 1.80 | 5.13% | 34.12 | 36.90 | 139554 | 49714 | 7.26% |
| 2024-10-11 | 37.00 | 35.09 | -2.07 | -5.57% | 34.42 | 37.40 | 135082 | 47933 | 7.02% |
| 2024-10-10 | 38.49 | 37.16 | -0.34 | -0.91% | 37.13 | 39.69 | 163657 | 62708 | 8.51% |
| 2024-10-09 | 41.95 | 37.50 | -6.94 | -15.62% | 37.50 | 42.35 | 247403 | 99089 | 12.87% |
| 2024-10-08 | 44.00 | 44.44 | 7.40 | 19.98% | 38.70 | 44.45 | 317947 | 133881 | 16.53% |
| 2024-09-30 | 33.15 | 37.04 | 4.91 | 15.28% | 32.87 | 37.50 | 238811 | 83663 | 12.42% |
| 2024-09-27 | 31.01 | 32.13 | 0.98 | 3.15% | 30.95 | 32.85 | 201072 | 63837 | 10.46% |
| 2024-09-26 | 29.72 | 31.15 | 1.16 | 3.87% | 29.72 | 31.15 | 170851 | 52546 | 8.88% |
| 2024-09-25 | 29.00 | 29.99 | 1.24 | 4.31% | 28.73 | 31.00 | 175383 | 52278 | 9.12% |
| 2024-09-24 | 27.62 | 28.75 | 1.28 | 4.66% | 27.04 | 29.10 | 113797 | 32013 | 5.92% |
| 2024-09-23 | 27.05 | 27.47 | 0.31 | 1.14% | 26.96 | 27.78 | 56172 | 15452 | 2.92% |
| 2024-09-20 | 27.24 | 27.16 | -0.05 | -0.18% | 26.93 | 27.45 | 37160 | 10072 | 1.93% |
| 2024-09-19 | 27.10 | 27.21 | 0.22 | 0.82% | 26.85 | 27.47 | 50087 | 13622 | 2.60% |
| 2024-09-18 | 27.45 | 26.99 | -0.26 | -0.95% | 26.60 | 27.56 | 43149 | 11647 | 2.24% |
| 2024-09-13 | 27.75 | 27.25 | -0.27 | -0.98% | 27.25 | 28.22 | 74229 | 20602 | 3.86% |
| 2024-09-12 | 28.28 | 27.52 | -0.45 | -1.61% | 27.47 | 28.44 | 46710 | 13030 | 2.43% |
| 2024-09-11 | 27.70 | 27.97 | -0.01 | -0.04% | 27.60 | 28.18 | 53798 | 14987 | 2.80% |
| 2024-09-10 | 27.21 | 27.98 | 0.99 | 3.67% | 26.76 | 28.26 | 95010 | 26166 | 4.94% |
| 2024-09-09 | 26.60 | 26.99 | 0.04 | 0.15% | 26.60 | 27.07 | 39828 | 10719 | 2.07% |
| 2024-09-06 | 27.60 | 26.95 | -0.59 | -2.14% | 26.91 | 27.80 | 48258 | 13132 | 2.51% |
| 2024-09-05 | 27.49 | 27.54 | 0.02 | 0.07% | 27.41 | 28.03 | 49664 | 13768 | 2.58% |
| 2024-09-04 | 27.10 | 27.52 | -0.40 | -1.43% | 26.98 | 27.68 | 59455 | 16232 | 3.09% |
| 2024-09-03 | 27.85 | 27.92 | 0.00 | 0.00% | 27.61 | 28.33 | 55590 | 15530 | 2.89% |
| 2024-09-02 | 28.95 | 27.92 | -1.20 | -4.12% | 27.91 | 29.26 | 56640 | 16146 | 2.95% |
| 2024-08-30 | 28.19 | 29.12 | 0.83 | 2.93% | 28.19 | 29.47 | 75042 | 21791 | 3.90% |
| 2024-08-29 | 27.89 | 28.29 | 0.09 | 0.32% | 27.47 | 28.50 | 56539 | 15844 | 2.94% |
| 2024-08-28 | 27.89 | 28.20 | 0.21 | 0.75% | 27.80 | 28.38 | 35702 | 10044 | 1.86% |
| 2024-08-27 | 28.25 | 27.99 | -0.50 | -1.76% | 27.80 | 28.60 | 49246 | 13851 | 2.56% |
| 2024-08-26 | 29.98 | 28.49 | -1.37 | -4.59% | 28.01 | 30.07 | 91426 | 26412 | 4.75% |
| 2024-08-23 | 29.74 | 29.86 | 0.16 | 0.54% | 29.17 | 30.10 | 55147 | 16346 | 2.87% |
| 2024-08-22 | 30.01 | 29.70 | -0.04 | -0.13% | 29.61 | 30.40 | 68200 | 20471 | 3.55% |
| 2024-08-21 | 29.30 | 29.74 | 0.24 | 0.81% | 29.30 | 29.85 | 37468 | 11115 | 1.95% |
| 2024-08-20 | 30.40 | 29.50 | -0.61 | -2.03% | 29.38 | 30.43 | 45831 | 13647 | 2.38% |
| 2024-08-19 | 29.68 | 30.11 | 0.30 | 1.01% | 29.42 | 30.38 | 54433 | 16315 | 2.83% |
| 2024-08-16 | 29.98 | 29.81 | 0.01 | 0.03% | 29.81 | 30.47 | 74484 | 22476 | 3.87% |
| 2024-08-15 | 29.20 | 29.80 | 0.46 | 1.57% | 29.11 | 29.93 | 54785 | 16228 | 2.85% |
| 2024-08-14 | 30.30 | 29.34 | -0.41 | -1.38% | 29.32 | 30.30 | 46827 | 13915 | 2.43% |
| 2024-08-13 | 29.32 | 29.75 | 0.43 | 1.47% | 29.25 | 29.79 | 48701 | 14381 | 2.53% |