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 | 61.50 | 66.94 | 4.82 | 7.76% | 60.50 | 69.50 | 35502 | 23440 | 25.25% |
| 2024-11-20 | 60.47 | 62.12 | 1.73 | 2.86% | 59.41 | 63.00 | 14955 | 9124 | 10.64% |
| 2024-11-19 | 58.78 | 60.39 | 1.49 | 2.53% | 58.52 | 60.50 | 8402 | 5005 | 5.98% |
| 2024-11-18 | 60.80 | 58.90 | -1.60 | -2.64% | 58.15 | 61.69 | 9830 | 5843 | 6.99% |
| 2024-11-15 | 63.91 | 60.50 | -3.62 | -5.65% | 60.50 | 64.50 | 12780 | 7971 | 9.09% |
| 2024-11-14 | 68.30 | 64.12 | -4.47 | -6.52% | 64.01 | 68.39 | 17510 | 11529 | 12.45% |
| 2024-11-13 | 67.00 | 68.59 | 1.69 | 2.53% | 66.22 | 69.92 | 25073 | 17106 | 17.83% |
| 2024-11-12 | 67.45 | 66.90 | -0.60 | -0.89% | 65.92 | 67.80 | 18671 | 12456 | 13.28% |
| 2024-11-11 | 65.88 | 67.50 | 1.13 | 1.70% | 65.01 | 68.11 | 22102 | 14783 | 15.72% |
| 2024-11-08 | 65.78 | 66.37 | 0.59 | 0.90% | 65.58 | 69.90 | 26041 | 17511 | 18.52% |
| 2024-11-07 | 66.02 | 65.78 | 0.08 | 0.12% | 64.01 | 66.66 | 20414 | 13290 | 14.52% |
| 2024-11-06 | 62.96 | 65.70 | 2.71 | 4.30% | 62.30 | 65.80 | 26574 | 17046 | 18.90% |
| 2024-11-05 | 61.70 | 62.99 | 1.19 | 1.93% | 61.08 | 63.20 | 15872 | 9889 | 11.29% |
| 2024-11-04 | 59.68 | 61.80 | 1.23 | 2.03% | 59.00 | 61.99 | 13025 | 7945 | 9.26% |
| 2024-11-01 | 61.50 | 60.57 | -0.16 | -0.26% | 60.52 | 64.49 | 15432 | 9560 | 10.98% |
| 2024-10-31 | 59.99 | 60.73 | 0.75 | 1.25% | 59.56 | 60.93 | 10494 | 6344 | 7.46% |
| 2024-10-30 | 61.50 | 59.98 | -2.59 | -4.14% | 59.50 | 62.89 | 14762 | 9004 | 10.50% |
| 2024-10-29 | 66.38 | 62.57 | -2.23 | -3.44% | 62.57 | 66.80 | 18733 | 12029 | 13.32% |
| 2024-10-28 | 64.68 | 64.80 | 0.30 | 0.47% | 62.38 | 65.00 | 19121 | 12139 | 13.60% |
| 2024-10-25 | 65.00 | 64.50 | -1.00 | -1.53% | 64.19 | 65.85 | 16691 | 10817 | 11.87% |
| 2024-10-24 | 64.01 | 65.50 | 0.93 | 1.44% | 63.68 | 67.00 | 19198 | 12555 | 13.65% |
| 2024-10-23 | 64.79 | 64.57 | -1.02 | -1.56% | 63.92 | 66.93 | 19656 | 12870 | 13.98% |
| 2024-10-22 | 64.55 | 65.59 | -0.04 | -0.06% | 63.84 | 66.00 | 22271 | 14462 | 15.84% |
| 2024-10-21 | 63.01 | 65.63 | 2.73 | 4.34% | 62.61 | 65.92 | 25779 | 16557 | 18.34% |
| 2024-10-18 | 60.68 | 62.90 | 2.09 | 3.44% | 60.05 | 64.50 | 26666 | 16584 | 18.97% |
| 2024-10-17 | 61.50 | 60.81 | -0.24 | -0.39% | 60.80 | 62.80 | 18362 | 11339 | 13.06% |
| 2024-10-16 | 62.22 | 61.05 | -2.98 | -4.65% | 61.00 | 64.68 | 20635 | 12919 | 14.68% |
| 2024-10-15 | 66.00 | 64.03 | -3.32 | -4.93% | 63.52 | 67.30 | 25458 | 16627 | 18.11% |
| 2024-10-14 | 64.80 | 67.35 | 0.35 | 0.52% | 61.34 | 67.35 | 31450 | 20115 | 22.37% |
| 2024-10-11 | 64.10 | 67.00 | 2.50 | 3.88% | 62.34 | 70.05 | 42779 | 28901 | 30.43% |
| 2024-10-10 | 65.00 | 64.50 | 1.56 | 2.48% | 63.88 | 67.93 | 30408 | 19981 | 21.63% |
| 2024-10-09 | 72.49 | 62.94 | -11.16 | -15.06% | 62.94 | 72.49 | 41852 | 28274 | 29.77% |
| 2024-10-08 | 74.00 | 74.10 | 12.35 | 20.00% | 66.00 | 74.10 | 65625 | 46486 | 46.67% |
| 2024-09-30 | 53.36 | 61.75 | 10.29 | 20.00% | 52.05 | 61.75 | 52233 | 29764 | 37.15% |
| 2024-09-27 | 49.20 | 51.46 | 3.27 | 6.79% | 48.41 | 51.72 | 27711 | 13913 | 19.71% |
| 2024-09-26 | 46.58 | 48.19 | 1.40 | 2.99% | 46.44 | 48.19 | 14769 | 6984 | 10.50% |
| 2024-09-25 | 46.75 | 46.79 | 0.21 | 0.45% | 46.61 | 47.77 | 15902 | 7508 | 11.31% |
| 2024-09-24 | 45.40 | 46.58 | 1.34 | 2.96% | 44.71 | 46.58 | 14757 | 6750 | 10.50% |
| 2024-09-23 | 44.98 | 45.24 | 0.18 | 0.40% | 44.77 | 45.46 | 7710 | 3478 | 5.48% |
| 2024-09-20 | 45.93 | 45.06 | -0.65 | -1.42% | 44.74 | 46.20 | 11057 | 5001 | 7.86% |
| 2024-09-19 | 45.90 | 45.71 | -0.04 | -0.09% | 45.56 | 46.47 | 10557 | 4857 | 7.51% |
| 2024-09-18 | 46.52 | 45.75 | -0.83 | -1.78% | 44.69 | 46.73 | 12178 | 5557 | 8.66% |
| 2024-09-13 | 46.48 | 46.58 | 0.10 | 0.22% | 45.64 | 48.97 | 17992 | 8549 | 12.80% |
| 2024-09-12 | 48.01 | 46.48 | -1.47 | -3.07% | 46.40 | 48.49 | 12421 | 5873 | 8.83% |
| 2024-09-11 | 48.50 | 47.95 | -0.55 | -1.13% | 47.72 | 49.68 | 10587 | 5143 | 7.53% |
| 2024-09-10 | 49.41 | 48.70 | -0.70 | -1.42% | 48.13 | 49.49 | 8991 | 4372 | 6.39% |
| 2024-09-09 | 49.03 | 49.40 | -0.06 | -0.12% | 48.66 | 49.66 | 6713 | 3299 | 4.77% |
| 2024-09-06 | 50.60 | 49.46 | -1.20 | -2.37% | 49.46 | 51.10 | 9614 | 4802 | 6.84% |
| 2024-09-05 | 51.35 | 50.66 | -0.27 | -0.53% | 49.90 | 51.39 | 11163 | 5643 | 7.94% |
| 2024-09-04 | 51.50 | 50.93 | -1.52 | -2.90% | 50.56 | 51.88 | 16382 | 8377 | 11.65% |
| 2024-09-03 | 52.99 | 52.45 | 0.07 | 0.13% | 52.01 | 53.50 | 16418 | 8649 | 11.68% |
| 2024-09-02 | 52.98 | 52.38 | -1.51 | -2.80% | 52.30 | 54.46 | 21779 | 11602 | 15.49% |
| 2024-08-30 | 51.40 | 53.89 | 2.09 | 4.03% | 51.21 | 54.96 | 31822 | 16926 | 22.63% |
| 2024-08-29 | 50.23 | 51.80 | 0.64 | 1.25% | 50.18 | 51.97 | 21191 | 10890 | 15.07% |
| 2024-08-28 | 48.84 | 51.16 | 2.09 | 4.26% | 48.84 | 52.48 | 24196 | 12361 | 17.21% |
| 2024-08-27 | 50.11 | 49.07 | -1.91 | -3.75% | 49.01 | 50.45 | 16583 | 8218 | 11.79% |
| 2024-08-26 | 51.64 | 50.98 | -2.02 | -3.81% | 50.61 | 52.25 | 27958 | 14329 | 19.88% |
| 2024-08-23 | 49.26 | 53.00 | 4.13 | 8.45% | 49.05 | 58.48 | 42584 | 22873 | 30.29% |
| 2024-08-22 | 49.90 | 48.87 | -0.99 | -1.99% | 48.56 | 49.99 | 12244 | 6007 | 8.71% |
| 2024-08-21 | 51.12 | 49.86 | -1.23 | -2.41% | 49.68 | 51.55 | 10969 | 5550 | 7.80% |
| 2024-08-20 | 51.26 | 51.09 | 0.30 | 0.59% | 50.07 | 51.50 | 10840 | 5502 | 7.71% |
| 2024-08-19 | 51.31 | 50.79 | -1.10 | -2.12% | 50.50 | 52.70 | 14451 | 7447 | 10.28% |
| 2024-08-16 | 55.38 | 51.89 | -1.71 | -3.19% | 51.89 | 55.50 | 15584 | 8345 | 11.08% |
| 2024-08-15 | 53.60 | 53.60 | -0.27 | -0.50% | 53.32 | 54.80 | 12784 | 6909 | 9.09% |