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 | 60.00 | 58.94 | -0.49 | -0.82% | 58.88 | 61.49 | 66672 | 40205 | 6.01% |
| 2024-11-20 | 58.90 | 59.43 | -0.35 | -0.59% | 58.11 | 60.29 | 52235 | 31033 | 4.71% |
| 2024-11-19 | 58.62 | 59.78 | 0.84 | 1.43% | 57.50 | 60.50 | 58152 | 34296 | 5.24% |
| 2024-11-18 | 57.42 | 58.94 | 1.21 | 2.10% | 55.68 | 61.61 | 80225 | 47381 | 7.23% |
| 2024-11-15 | 59.01 | 57.73 | -2.17 | -3.62% | 57.60 | 60.85 | 60495 | 35816 | 5.45% |
| 2024-11-14 | 63.23 | 59.90 | -3.65 | -5.74% | 59.36 | 65.00 | 63786 | 39286 | 5.75% |
| 2024-11-13 | 65.11 | 63.55 | -2.31 | -3.51% | 61.40 | 66.66 | 88897 | 56106 | 8.01% |
| 2024-11-12 | 65.93 | 65.86 | -0.07 | -0.11% | 64.91 | 70.09 | 144774 | 97329 | 13.04% |
| 2024-11-11 | 57.99 | 65.93 | 10.99 | 20.00% | 57.60 | 65.93 | 137838 | 87712 | 12.42% |
| 2024-11-08 | 51.50 | 54.94 | 4.49 | 8.90% | 51.00 | 55.15 | 106207 | 56854 | 9.57% |
| 2024-11-07 | 49.51 | 50.45 | 0.20 | 0.40% | 49.07 | 50.68 | 36663 | 18330 | 3.30% |
| 2024-11-06 | 51.13 | 50.25 | -0.75 | -1.47% | 49.50 | 51.69 | 48802 | 24668 | 4.40% |
| 2024-11-05 | 47.61 | 51.00 | 3.40 | 7.14% | 47.61 | 51.56 | 79921 | 40350 | 7.20% |
| 2024-11-04 | 46.58 | 47.60 | 0.72 | 1.54% | 46.38 | 48.20 | 27619 | 13119 | 2.49% |
| 2024-11-01 | 50.40 | 46.88 | -3.46 | -6.87% | 46.88 | 50.50 | 48654 | 23452 | 4.38% |
| 2024-10-31 | 48.98 | 50.34 | 1.71 | 3.52% | 48.15 | 50.88 | 57527 | 28608 | 5.18% |
| 2024-10-30 | 48.01 | 48.63 | 0.09 | 0.19% | 47.86 | 50.38 | 35217 | 17329 | 3.17% |
| 2024-10-29 | 49.99 | 48.54 | -1.14 | -2.29% | 47.90 | 50.61 | 39338 | 19208 | 3.54% |
| 2024-10-28 | 50.08 | 49.68 | -0.88 | -1.74% | 48.53 | 50.37 | 43564 | 21481 | 3.93% |
| 2024-10-25 | 47.45 | 50.56 | 3.23 | 6.82% | 47.45 | 51.66 | 74210 | 36788 | 6.69% |
| 2024-10-24 | 47.69 | 47.33 | -0.97 | -2.01% | 46.78 | 48.45 | 32413 | 15384 | 2.92% |
| 2024-10-23 | 47.90 | 48.30 | 0.35 | 0.73% | 47.25 | 49.26 | 48202 | 23283 | 4.34% |
| 2024-10-22 | 48.44 | 47.95 | -0.64 | -1.32% | 47.16 | 48.93 | 38577 | 18556 | 3.48% |
| 2024-10-21 | 48.26 | 48.59 | 0.65 | 1.36% | 47.63 | 50.18 | 61306 | 30016 | 5.52% |
| 2024-10-18 | 45.22 | 47.94 | 2.12 | 4.63% | 44.83 | 49.40 | 68092 | 32195 | 6.14% |
| 2024-10-17 | 46.75 | 45.82 | -1.56 | -3.29% | 45.51 | 47.53 | 47188 | 21814 | 4.25% |
| 2024-10-16 | 45.00 | 47.38 | 1.92 | 4.22% | 44.14 | 47.97 | 64333 | 29986 | 5.80% |
| 2024-10-15 | 45.00 | 45.46 | -0.26 | -0.57% | 44.60 | 47.48 | 45517 | 21144 | 4.10% |
| 2024-10-14 | 43.21 | 45.72 | 2.54 | 5.88% | 42.68 | 45.73 | 43774 | 19472 | 3.94% |
| 2024-10-11 | 45.80 | 43.18 | -3.07 | -6.64% | 42.40 | 46.35 | 46877 | 20635 | 4.22% |
| 2024-10-10 | 46.32 | 46.25 | -0.06 | -0.13% | 45.81 | 48.24 | 42788 | 20146 | 3.86% |
| 2024-10-09 | 50.52 | 46.31 | -7.55 | -14.02% | 45.70 | 52.00 | 84375 | 41203 | 7.60% |
| 2024-10-08 | 55.50 | 53.86 | 7.36 | 15.83% | 48.59 | 55.50 | 112338 | 58861 | 10.12% |
| 2024-09-30 | 42.70 | 46.50 | 5.87 | 14.45% | 42.15 | 47.23 | 74862 | 33476 | 6.75% |
| 2024-09-27 | 38.50 | 40.63 | 2.78 | 7.34% | 38.41 | 41.51 | 52228 | 20920 | 4.71% |
| 2024-09-26 | 36.89 | 37.85 | 0.97 | 2.63% | 36.28 | 37.85 | 31750 | 11749 | 2.86% |
| 2024-09-25 | 36.88 | 36.88 | 0.23 | 0.63% | 36.61 | 37.78 | 28338 | 10567 | 2.55% |
| 2024-09-24 | 34.85 | 36.65 | 1.86 | 5.35% | 34.31 | 36.65 | 31651 | 11320 | 2.85% |
| 2024-09-23 | 35.40 | 34.79 | -0.64 | -1.81% | 34.65 | 35.70 | 21066 | 7395 | 1.91% |
| 2024-09-20 | 36.19 | 35.43 | -0.76 | -2.10% | 35.08 | 36.49 | 16959 | 6021 | 1.54% |
| 2024-09-19 | 35.71 | 36.19 | 0.75 | 2.12% | 35.30 | 36.78 | 16382 | 5924 | 1.49% |
| 2024-09-18 | 35.45 | 35.44 | 0.00 | 0.00% | 35.03 | 35.79 | 8558 | 3032 | 0.78% |
| 2024-09-13 | 36.30 | 35.44 | -0.59 | -1.64% | 35.36 | 36.30 | 14088 | 5033 | 1.28% |
| 2024-09-12 | 36.30 | 36.03 | -0.30 | -0.83% | 36.01 | 37.37 | 16592 | 6079 | 1.51% |
| 2024-09-11 | 35.30 | 36.33 | 0.85 | 2.40% | 35.21 | 36.79 | 20859 | 7570 | 1.89% |
| 2024-09-10 | 35.88 | 35.48 | -0.38 | -1.06% | 35.43 | 36.26 | 27776 | 9918 | 2.52% |
| 2024-09-09 | 36.20 | 35.86 | -0.50 | -1.38% | 35.76 | 36.59 | 15559 | 5618 | 1.41% |
| 2024-09-06 | 38.63 | 36.36 | -2.27 | -5.88% | 36.23 | 38.90 | 27373 | 10169 | 2.49% |
| 2024-09-05 | 39.00 | 38.63 | -0.08 | -0.21% | 38.40 | 39.19 | 10780 | 4179 | 0.98% |
| 2024-09-04 | 38.80 | 38.71 | -0.54 | -1.38% | 38.53 | 39.25 | 13360 | 5185 | 1.21% |
| 2024-09-03 | 38.05 | 39.25 | 1.21 | 3.18% | 38.00 | 39.78 | 26584 | 10410 | 2.41% |
| 2024-09-02 | 38.90 | 38.04 | -0.82 | -2.11% | 38.00 | 39.56 | 16670 | 6444 | 1.51% |
| 2024-08-30 | 37.50 | 38.86 | 1.26 | 3.35% | 37.31 | 40.20 | 40092 | 15651 | 3.64% |
| 2024-08-29 | 36.50 | 37.60 | 0.35 | 0.94% | 36.00 | 38.28 | 25647 | 9586 | 2.33% |
| 2024-08-28 | 36.35 | 37.25 | 0.80 | 2.19% | 36.04 | 37.48 | 14664 | 5427 | 1.33% |
| 2024-08-27 | 36.90 | 36.45 | -0.45 | -1.22% | 35.95 | 37.19 | 13771 | 5009 | 1.25% |
| 2024-08-26 | 36.15 | 36.90 | 0.77 | 2.13% | 36.15 | 37.49 | 16569 | 6128 | 1.50% |
| 2024-08-23 | 36.86 | 36.13 | -0.73 | -1.98% | 35.88 | 37.25 | 19253 | 6978 | 1.75% |
| 2024-08-22 | 37.62 | 36.86 | -0.66 | -1.76% | 36.74 | 37.76 | 14846 | 5516 | 1.35% |
| 2024-08-21 | 38.15 | 37.52 | -1.02 | -2.65% | 37.33 | 38.69 | 16918 | 6404 | 1.54% |
| 2024-08-20 | 40.20 | 38.54 | -0.92 | -2.33% | 38.00 | 40.20 | 21852 | 8452 | 1.98% |
| 2024-08-19 | 40.40 | 39.46 | -1.12 | -2.76% | 39.36 | 40.59 | 24538 | 9800 | 2.23% |
| 2024-08-16 | 38.60 | 40.58 | 2.08 | 5.40% | 38.50 | 40.96 | 43119 | 17345 | 3.92% |
| 2024-08-15 | 38.11 | 38.50 | 0.32 | 0.84% | 37.45 | 38.62 | 22949 | 8769 | 2.08% |
| 2024-08-14 | 39.69 | 38.18 | -1.39 | -3.51% | 38.07 | 39.76 | 21582 | 8340 | 1.96% |
| 2024-08-13 | 39.82 | 39.57 | -0.36 | -0.90% | 38.99 | 39.97 | 19458 | 7660 | 1.77% |