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 | 61.00 | 61.28 | -0.36 | -0.58% | 60.22 | 62.92 | 175212 | 107771 | 10.23% |
| 2024-11-20 | 59.24 | 61.64 | 2.40 | 4.05% | 59.01 | 64.56 | 221082 | 135838 | 12.91% |
| 2024-11-19 | 57.50 | 59.24 | -0.19 | -0.32% | 56.50 | 59.56 | 207905 | 120378 | 12.14% |
| 2024-11-18 | 69.91 | 59.43 | -10.35 | -14.83% | 55.82 | 70.00 | 327027 | 197681 | 19.10% |
| 2024-11-15 | 69.92 | 69.78 | 2.22 | 3.29% | 68.00 | 73.88 | 360438 | 255298 | 21.05% |
| 2024-11-14 | 69.89 | 67.56 | -0.83 | -1.21% | 67.20 | 73.00 | 388980 | 274044 | 22.72% |
| 2024-11-13 | 64.98 | 68.39 | 4.77 | 7.50% | 63.80 | 71.20 | 397706 | 270915 | 23.23% |
| 2024-11-12 | 66.25 | 63.62 | -3.26 | -4.87% | 62.73 | 66.48 | 201571 | 130292 | 11.77% |
| 2024-11-11 | 62.00 | 66.88 | 4.77 | 7.68% | 61.55 | 68.08 | 288350 | 189228 | 16.84% |
| 2024-11-08 | 62.68 | 62.11 | 0.57 | 0.93% | 61.70 | 64.87 | 192550 | 121393 | 11.24% |
| 2024-11-07 | 59.60 | 61.54 | 1.25 | 2.07% | 59.10 | 61.80 | 115575 | 69916 | 6.75% |
| 2024-11-06 | 60.15 | 60.29 | 0.14 | 0.23% | 59.80 | 62.56 | 151390 | 92539 | 8.84% |
| 2024-11-05 | 57.17 | 60.15 | 2.99 | 5.23% | 56.70 | 60.30 | 136283 | 80532 | 7.96% |
| 2024-11-04 | 55.61 | 57.16 | 1.02 | 1.82% | 55.24 | 57.67 | 75761 | 43095 | 4.42% |
| 2024-11-01 | 61.61 | 56.14 | -5.24 | -8.54% | 56.01 | 62.16 | 170014 | 98895 | 9.93% |
| 2024-10-31 | 61.05 | 61.38 | -0.10 | -0.16% | 59.68 | 63.02 | 148421 | 91124 | 8.67% |
| 2024-10-30 | 61.05 | 61.48 | -0.82 | -1.32% | 60.59 | 62.78 | 116910 | 71981 | 6.83% |
| 2024-10-29 | 65.00 | 62.30 | -2.66 | -4.09% | 62.29 | 66.66 | 184829 | 117921 | 10.79% |
| 2024-10-28 | 63.00 | 64.96 | 2.68 | 4.30% | 61.80 | 65.87 | 188527 | 120750 | 11.01% |
| 2024-10-25 | 61.00 | 62.28 | 0.29 | 0.47% | 60.50 | 62.88 | 159487 | 98392 | 9.31% |
| 2024-10-24 | 61.02 | 61.99 | -0.36 | -0.58% | 61.02 | 63.27 | 116272 | 72005 | 6.79% |
| 2024-10-23 | 67.00 | 62.35 | -4.71 | -7.02% | 62.25 | 67.00 | 256921 | 165291 | 15.00% |
| 2024-10-22 | 64.48 | 67.06 | 2.58 | 4.00% | 63.88 | 72.50 | 368672 | 248301 | 21.53% |
| 2024-10-21 | 63.14 | 64.48 | 1.34 | 2.12% | 62.55 | 66.88 | 247678 | 161411 | 14.46% |
| 2024-10-18 | 60.00 | 63.14 | 1.77 | 2.88% | 59.20 | 65.00 | 283746 | 176421 | 16.57% |
| 2024-10-17 | 57.84 | 61.37 | 4.18 | 7.31% | 57.19 | 65.88 | 294099 | 179918 | 17.18% |
| 2024-10-16 | 55.10 | 57.19 | -0.11 | -0.19% | 55.00 | 58.77 | 125188 | 71608 | 7.31% |
| 2024-10-15 | 57.72 | 57.30 | -1.61 | -2.73% | 57.29 | 61.68 | 192366 | 114623 | 11.23% |
| 2024-10-14 | 55.40 | 58.91 | 3.59 | 6.49% | 53.55 | 60.01 | 184643 | 105358 | 10.78% |
| 2024-10-11 | 58.70 | 55.32 | -5.65 | -9.27% | 54.15 | 59.42 | 171739 | 97320 | 10.03% |
| 2024-10-10 | 68.00 | 60.97 | -6.93 | -10.21% | 59.97 | 68.50 | 234053 | 147599 | 13.67% |
| 2024-10-09 | 65.52 | 67.90 | -1.04 | -1.51% | 61.00 | 76.56 | 358981 | 243169 | 20.96% |
| 2024-10-08 | 68.94 | 68.94 | 11.49 | 20.00% | 62.11 | 68.94 | 319013 | 213411 | 18.63% |
| 2024-09-30 | 51.01 | 57.45 | 9.57 | 19.99% | 49.45 | 57.45 | 301282 | 161442 | 17.59% |
| 2024-09-27 | 44.55 | 47.88 | 4.16 | 9.52% | 44.30 | 48.47 | 189182 | 87835 | 11.05% |
| 2024-09-26 | 42.38 | 43.72 | 1.04 | 2.44% | 42.02 | 43.75 | 119591 | 51387 | 6.98% |
| 2024-09-25 | 41.30 | 42.68 | 1.59 | 3.87% | 41.30 | 44.62 | 180281 | 77688 | 10.53% |
| 2024-09-24 | 39.20 | 41.09 | 2.14 | 5.49% | 38.38 | 41.35 | 131739 | 52868 | 7.69% |
| 2024-09-23 | 39.14 | 38.95 | -0.34 | -0.87% | 38.85 | 39.90 | 49281 | 19344 | 2.88% |
| 2024-09-20 | 40.00 | 39.29 | -0.24 | -0.61% | 38.83 | 40.07 | 58788 | 23081 | 3.43% |
| 2024-09-19 | 38.98 | 39.53 | 0.88 | 2.28% | 38.32 | 39.92 | 91613 | 35983 | 5.35% |
| 2024-09-18 | 39.66 | 38.65 | -1.77 | -4.38% | 37.92 | 40.14 | 87679 | 33953 | 5.12% |
| 2024-09-13 | 41.60 | 40.42 | -1.31 | -3.14% | 40.34 | 43.28 | 108526 | 44558 | 6.34% |
| 2024-09-12 | 42.46 | 41.73 | 0.25 | 0.60% | 41.52 | 43.72 | 153519 | 65007 | 8.97% |
| 2024-09-11 | 39.50 | 41.48 | 1.71 | 4.30% | 39.48 | 43.40 | 162637 | 67652 | 9.50% |
| 2024-09-10 | 38.92 | 39.77 | 1.04 | 2.69% | 38.09 | 40.15 | 55624 | 21715 | 3.25% |
| 2024-09-09 | 38.90 | 38.73 | -0.36 | -0.92% | 38.28 | 39.17 | 32958 | 12748 | 1.92% |
| 2024-09-06 | 39.89 | 39.09 | -0.83 | -2.08% | 39.07 | 40.20 | 37868 | 14966 | 2.21% |
| 2024-09-05 | 39.42 | 39.92 | 0.64 | 1.63% | 39.30 | 40.73 | 57322 | 22930 | 3.35% |
| 2024-09-04 | 39.00 | 39.28 | -0.46 | -1.16% | 39.00 | 39.98 | 35640 | 14075 | 2.08% |
| 2024-09-03 | 38.93 | 39.74 | 0.79 | 2.03% | 38.72 | 40.06 | 52928 | 20914 | 3.09% |
| 2024-09-02 | 40.85 | 38.95 | -2.01 | -4.91% | 38.93 | 41.19 | 61110 | 24313 | 3.57% |
| 2024-08-30 | 39.82 | 40.96 | 1.14 | 2.86% | 39.72 | 41.55 | 67042 | 27415 | 3.92% |
| 2024-08-29 | 39.40 | 39.82 | 0.37 | 0.94% | 38.99 | 40.19 | 40489 | 16096 | 2.36% |
| 2024-08-28 | 39.65 | 39.45 | -0.23 | -0.58% | 38.68 | 39.70 | 41913 | 16438 | 2.45% |
| 2024-08-27 | 40.26 | 39.68 | -0.84 | -2.07% | 39.50 | 40.71 | 38675 | 15460 | 2.26% |
| 2024-08-26 | 41.00 | 40.52 | -0.11 | -0.27% | 40.20 | 41.58 | 43673 | 17853 | 2.55% |
| 2024-08-23 | 40.48 | 40.63 | 0.15 | 0.37% | 39.99 | 40.92 | 44477 | 18036 | 2.60% |
| 2024-08-22 | 41.60 | 40.48 | -0.90 | -2.17% | 40.38 | 42.08 | 56390 | 23126 | 3.29% |
| 2024-08-21 | 41.81 | 41.38 | -0.64 | -1.52% | 41.33 | 42.63 | 43209 | 18092 | 2.52% |
| 2024-08-20 | 42.77 | 42.02 | -0.79 | -1.85% | 41.97 | 43.17 | 44496 | 18850 | 2.60% |
| 2024-08-19 | 42.23 | 42.81 | 0.31 | 0.73% | 42.23 | 43.68 | 67934 | 29218 | 3.97% |
| 2024-08-16 | 44.28 | 42.50 | -2.65 | -5.87% | 42.41 | 44.87 | 113891 | 49199 | 6.65% |
| 2024-08-15 | 44.06 | 45.15 | 0.51 | 1.14% | 44.05 | 45.98 | 64448 | 29121 | 3.76% |
| 2024-08-14 | 44.30 | 44.64 | 0.48 | 1.09% | 43.76 | 45.54 | 63181 | 28288 | 3.69% |
| 2024-08-13 | 43.59 | 44.16 | 0.57 | 1.31% | 43.40 | 44.16 | 34091 | 14936 | 1.99% |