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 | 58.38 | 58.93 | 0.55 | 0.94% | 57.71 | 60.47 | 127447 | 75586 | 5.88% |
| 2024-11-20 | 57.80 | 58.38 | 0.48 | 0.83% | 57.01 | 58.89 | 100108 | 58112 | 4.61% |
| 2024-11-19 | 56.98 | 57.90 | 1.98 | 3.54% | 55.50 | 57.92 | 104748 | 59497 | 4.83% |
| 2024-11-18 | 59.41 | 55.92 | -3.93 | -6.57% | 55.11 | 60.00 | 153295 | 86894 | 7.07% |
| 2024-11-15 | 63.18 | 59.85 | -4.18 | -6.53% | 59.69 | 65.41 | 201026 | 125518 | 9.27% |
| 2024-11-14 | 67.59 | 64.03 | -3.69 | -5.45% | 64.00 | 70.80 | 229621 | 154071 | 10.59% |
| 2024-11-13 | 63.98 | 67.72 | 2.60 | 3.99% | 63.06 | 68.19 | 227164 | 149836 | 10.47% |
| 2024-11-12 | 67.00 | 65.12 | -1.73 | -2.59% | 63.64 | 67.06 | 214255 | 138787 | 9.88% |
| 2024-11-11 | 65.20 | 66.85 | 2.75 | 4.29% | 64.09 | 68.00 | 286210 | 189735 | 13.19% |
| 2024-11-08 | 62.72 | 64.10 | 1.54 | 2.46% | 62.70 | 67.58 | 271250 | 177421 | 12.50% |
| 2024-11-07 | 60.70 | 62.56 | 1.24 | 2.02% | 59.25 | 62.72 | 209226 | 127975 | 9.65% |
| 2024-11-06 | 60.92 | 61.32 | 0.40 | 0.66% | 60.61 | 64.73 | 218352 | 136879 | 10.07% |
| 2024-11-05 | 58.05 | 60.92 | 2.88 | 4.96% | 57.70 | 62.66 | 206720 | 125042 | 9.53% |
| 2024-11-04 | 55.96 | 58.04 | 1.18 | 2.08% | 55.11 | 58.36 | 145586 | 83125 | 6.71% |
| 2024-11-01 | 64.00 | 56.86 | -8.65 | -13.20% | 56.31 | 64.00 | 311008 | 184945 | 14.34% |
| 2024-10-31 | 66.66 | 65.51 | -4.13 | -5.93% | 64.00 | 69.59 | 424770 | 282064 | 19.58% |
| 2024-10-30 | 63.80 | 69.64 | 8.83 | 14.52% | 62.21 | 72.24 | 469201 | 313413 | 21.63% |
| 2024-10-29 | 60.28 | 60.81 | 0.53 | 0.88% | 60.00 | 63.79 | 242729 | 149864 | 11.19% |
| 2024-10-28 | 59.40 | 60.28 | 0.62 | 1.04% | 59.02 | 60.90 | 149269 | 89634 | 6.88% |
| 2024-10-25 | 60.01 | 59.66 | -1.03 | -1.70% | 58.68 | 60.88 | 171677 | 102424 | 7.91% |
| 2024-10-24 | 59.86 | 60.69 | -0.60 | -0.98% | 59.05 | 61.12 | 186574 | 112238 | 8.60% |
| 2024-10-23 | 63.00 | 61.29 | -2.16 | -3.40% | 61.00 | 66.65 | 257962 | 163513 | 11.89% |
| 2024-10-22 | 67.52 | 63.45 | -4.75 | -6.96% | 61.00 | 67.52 | 296475 | 191058 | 13.67% |
| 2024-10-21 | 65.00 | 68.20 | 3.24 | 4.99% | 63.93 | 70.67 | 425371 | 286857 | 19.61% |
| 2024-10-18 | 61.20 | 64.96 | 1.23 | 1.93% | 60.20 | 70.00 | 425705 | 272259 | 19.62% |
| 2024-10-17 | 62.00 | 63.73 | 4.61 | 7.80% | 60.24 | 67.33 | 449974 | 289662 | 20.74% |
| 2024-10-16 | 59.16 | 59.12 | -2.26 | -3.68% | 57.90 | 62.63 | 272470 | 162436 | 12.56% |
| 2024-10-15 | 64.98 | 61.38 | -7.42 | -10.78% | 61.00 | 72.77 | 542621 | 362530 | 25.01% |
| 2024-10-14 | 57.50 | 68.80 | 10.08 | 17.17% | 54.80 | 70.00 | 463005 | 287633 | 21.34% |
| 2024-10-11 | 50.10 | 58.72 | 4.33 | 7.96% | 50.10 | 62.00 | 387477 | 220400 | 17.86% |
| 2024-10-10 | 64.50 | 54.39 | -13.60 | -20.00% | 54.39 | 64.50 | 439158 | 254954 | 20.25% |
| 2024-10-09 | 58.00 | 67.99 | 10.08 | 17.41% | 57.66 | 69.49 | 527656 | 350669 | 24.32% |
| 2024-10-08 | 57.91 | 57.91 | 9.65 | 20.00% | 54.01 | 57.91 | 196796 | 113136 | 9.07% |
| 2024-09-30 | 44.63 | 48.26 | 8.04 | 19.99% | 43.99 | 48.26 | 330676 | 154389 | 15.24% |
| 2024-09-27 | 36.48 | 40.22 | 3.34 | 9.06% | 36.48 | 40.83 | 337258 | 130315 | 15.55% |
| 2024-09-26 | 35.96 | 36.88 | 1.37 | 3.86% | 35.30 | 38.60 | 356133 | 131837 | 16.42% |
| 2024-09-25 | 34.02 | 35.51 | 1.00 | 2.90% | 34.02 | 37.39 | 304196 | 108856 | 14.02% |
| 2024-09-24 | 34.00 | 34.51 | -0.39 | -1.12% | 33.13 | 34.88 | 285749 | 97666 | 13.17% |
| 2024-09-23 | 35.49 | 34.90 | -1.12 | -3.11% | 34.50 | 35.89 | 313472 | 110049 | 14.45% |
| 2024-09-20 | 34.68 | 36.02 | 2.04 | 6.00% | 34.68 | 37.50 | 426289 | 153383 | 19.65% |
| 2024-09-19 | 29.36 | 33.98 | 4.87 | 16.73% | 28.90 | 34.93 | 318952 | 105228 | 14.70% |
| 2024-09-18 | 29.26 | 29.11 | -0.16 | -0.55% | 28.44 | 29.80 | 59168 | 17194 | 2.73% |
| 2024-09-13 | 30.20 | 29.27 | -1.26 | -4.13% | 29.22 | 30.39 | 95125 | 28190 | 4.39% |
| 2024-09-12 | 31.00 | 30.53 | -0.27 | -0.88% | 30.52 | 32.20 | 120498 | 37764 | 5.55% |
| 2024-09-11 | 31.10 | 30.80 | -0.64 | -2.04% | 30.58 | 31.38 | 81737 | 25331 | 3.77% |
| 2024-09-10 | 30.79 | 31.44 | 0.45 | 1.45% | 30.46 | 31.75 | 113729 | 35477 | 5.24% |
| 2024-09-09 | 29.59 | 30.99 | 0.83 | 2.75% | 29.59 | 31.23 | 110314 | 33760 | 5.09% |
| 2024-09-06 | 30.08 | 30.16 | 0.13 | 0.43% | 29.43 | 31.48 | 112512 | 34267 | 5.19% |
| 2024-09-05 | 30.04 | 30.03 | -0.23 | -0.76% | 29.80 | 30.38 | 62385 | 18758 | 2.88% |
| 2024-09-04 | 30.48 | 30.26 | -0.52 | -1.69% | 29.95 | 30.80 | 84982 | 25692 | 3.92% |
| 2024-09-03 | 29.35 | 30.78 | 1.58 | 5.41% | 29.10 | 30.80 | 122156 | 36682 | 5.63% |
| 2024-09-02 | 30.09 | 29.20 | -0.83 | -2.76% | 29.17 | 30.19 | 64711 | 19174 | 2.98% |
| 2024-08-30 | 28.80 | 30.03 | 1.20 | 4.16% | 28.73 | 30.41 | 118925 | 35740 | 5.48% |
| 2024-08-29 | 28.49 | 28.83 | 0.47 | 1.66% | 28.30 | 29.09 | 57534 | 16561 | 2.65% |
| 2024-08-28 | 29.09 | 28.36 | -1.32 | -4.45% | 27.88 | 29.31 | 90162 | 25570 | 4.16% |
| 2024-08-27 | 29.56 | 29.68 | -0.14 | -0.47% | 29.31 | 30.85 | 113423 | 34190 | 5.23% |
| 2024-08-26 | 29.70 | 29.82 | -0.51 | -1.68% | 29.10 | 29.93 | 100289 | 29622 | 4.62% |
| 2024-08-23 | 28.74 | 30.33 | 2.05 | 7.25% | 28.69 | 30.33 | 146493 | 43306 | 6.75% |
| 2024-08-22 | 28.42 | 28.28 | -0.29 | -1.02% | 28.18 | 29.74 | 79056 | 22893 | 3.64% |
| 2024-08-21 | 28.39 | 28.57 | 0.32 | 1.13% | 28.25 | 29.69 | 73686 | 21408 | 3.40% |
| 2024-08-20 | 28.80 | 28.25 | -0.95 | -3.25% | 28.17 | 29.07 | 59375 | 16895 | 2.74% |
| 2024-08-19 | 29.77 | 29.20 | -0.28 | -0.95% | 29.18 | 30.40 | 93894 | 27960 | 4.33% |
| 2024-08-16 | 28.40 | 29.48 | 1.33 | 4.72% | 28.19 | 29.97 | 102044 | 29744 | 4.70% |
| 2024-08-15 | 27.53 | 28.15 | 0.38 | 1.37% | 27.32 | 28.54 | 40110 | 11305 | 1.85% |
| 2024-08-14 | 27.70 | 27.77 | 0.09 | 0.33% | 27.55 | 28.12 | 28392 | 7911 | 1.31% |
| 2024-08-13 | 27.46 | 27.68 | 0.38 | 1.39% | 27.10 | 27.70 | 19676 | 5417 | 0.91% |