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 | 73.66 | 75.45 | 0.16 | 0.21% | 71.01 | 75.45 | 73135 | 53418 | 7.23% |
| 2024-11-20 | 73.00 | 75.29 | -0.32 | -0.42% | 72.70 | 81.53 | 86886 | 67569 | 8.59% |
| 2024-11-19 | 71.01 | 75.61 | 1.26 | 1.69% | 68.51 | 76.50 | 96522 | 69781 | 9.54% |
| 2024-11-18 | 75.01 | 74.35 | 3.26 | 4.59% | 70.32 | 76.87 | 128146 | 93902 | 12.66% |
| 2024-11-15 | 59.25 | 71.09 | 11.85 | 20.00% | 59.25 | 71.09 | 105155 | 70032 | 10.39% |
| 2024-11-14 | 61.89 | 59.24 | -2.64 | -4.27% | 58.85 | 62.08 | 16553 | 10012 | 1.64% |
| 2024-11-13 | 61.08 | 61.88 | 0.19 | 0.31% | 60.20 | 62.50 | 23484 | 14396 | 2.32% |
| 2024-11-12 | 63.24 | 61.69 | -1.77 | -2.79% | 60.50 | 63.80 | 30149 | 18808 | 2.98% |
| 2024-11-11 | 62.00 | 63.46 | 1.60 | 2.59% | 61.27 | 65.00 | 39772 | 25340 | 3.93% |
| 2024-11-08 | 59.50 | 61.86 | 3.01 | 5.11% | 59.50 | 63.99 | 48094 | 29837 | 4.75% |
| 2024-11-07 | 58.61 | 58.85 | 0.01 | 0.02% | 58.00 | 59.79 | 24814 | 14537 | 2.45% |
| 2024-11-06 | 59.00 | 58.84 | -0.45 | -0.76% | 57.11 | 60.37 | 37781 | 22245 | 3.73% |
| 2024-11-05 | 58.00 | 59.29 | 1.30 | 2.24% | 57.05 | 60.01 | 42942 | 25294 | 4.24% |
| 2024-11-04 | 53.29 | 57.99 | 4.81 | 9.04% | 53.16 | 58.00 | 45500 | 25663 | 4.50% |
| 2024-11-01 | 56.63 | 53.18 | -3.59 | -6.32% | 53.11 | 56.88 | 46198 | 25284 | 4.57% |
| 2024-10-31 | 56.65 | 56.77 | -0.76 | -1.32% | 56.50 | 60.00 | 61094 | 35489 | 6.04% |
| 2024-10-30 | 57.98 | 57.53 | 3.18 | 5.85% | 55.32 | 60.87 | 77536 | 44859 | 7.66% |
| 2024-10-29 | 55.65 | 54.35 | -1.30 | -2.34% | 54.08 | 55.66 | 21157 | 11605 | 2.09% |
| 2024-10-28 | 54.54 | 55.65 | 1.11 | 2.04% | 53.00 | 55.86 | 28371 | 15501 | 2.80% |
| 2024-10-25 | 53.30 | 54.54 | 1.50 | 2.83% | 53.19 | 56.23 | 31627 | 17205 | 3.13% |
| 2024-10-24 | 52.07 | 53.04 | 0.29 | 0.55% | 51.78 | 53.40 | 22438 | 11822 | 2.22% |
| 2024-10-23 | 53.86 | 52.75 | -1.65 | -3.03% | 52.30 | 54.50 | 34567 | 18482 | 3.42% |
| 2024-10-22 | 54.00 | 54.40 | -0.60 | -1.09% | 53.55 | 57.06 | 47549 | 26330 | 4.70% |
| 2024-10-21 | 57.77 | 55.00 | -0.53 | -0.95% | 54.32 | 58.40 | 71987 | 40530 | 7.11% |
| 2024-10-18 | 54.55 | 55.53 | 4.29 | 8.37% | 53.08 | 57.50 | 82888 | 45683 | 8.19% |
| 2024-10-17 | 49.54 | 51.24 | 1.79 | 3.62% | 49.54 | 53.40 | 41908 | 21637 | 4.14% |
| 2024-10-16 | 49.00 | 49.45 | -0.44 | -0.88% | 48.10 | 50.90 | 22734 | 11236 | 2.25% |
| 2024-10-15 | 49.32 | 49.89 | 0.57 | 1.16% | 48.52 | 52.88 | 37100 | 18849 | 3.67% |
| 2024-10-14 | 47.89 | 49.32 | 1.43 | 2.99% | 46.52 | 49.85 | 23949 | 11580 | 2.37% |
| 2024-10-11 | 50.11 | 47.89 | -2.82 | -5.56% | 47.00 | 50.66 | 29093 | 14112 | 2.87% |
| 2024-10-10 | 52.69 | 50.71 | -0.49 | -0.96% | 50.50 | 53.80 | 31134 | 16182 | 3.08% |
| 2024-10-09 | 54.45 | 51.20 | -6.28 | -10.93% | 49.76 | 55.45 | 52138 | 27654 | 5.15% |
| 2024-10-08 | 58.08 | 57.48 | 8.30 | 16.88% | 51.12 | 58.57 | 69659 | 38585 | 6.88% |
| 2024-09-30 | 44.14 | 49.48 | 6.84 | 16.04% | 44.14 | 49.66 | 54621 | 25661 | 5.40% |
| 2024-09-27 | 40.73 | 42.64 | 2.44 | 6.07% | 40.65 | 43.65 | 33181 | 13921 | 3.28% |
| 2024-09-26 | 39.40 | 40.20 | 0.66 | 1.67% | 38.81 | 40.20 | 22378 | 8838 | 2.21% |
| 2024-09-25 | 40.26 | 39.54 | -0.27 | -0.68% | 39.50 | 40.80 | 26239 | 10529 | 2.59% |
| 2024-09-24 | 38.96 | 39.81 | 0.92 | 2.37% | 38.12 | 39.87 | 18678 | 7316 | 1.85% |
| 2024-09-23 | 39.01 | 38.89 | -0.36 | -0.92% | 38.81 | 39.85 | 12956 | 5070 | 1.28% |
| 2024-09-20 | 39.32 | 39.25 | 0.08 | 0.20% | 38.96 | 40.05 | 15763 | 6220 | 1.56% |
| 2024-09-19 | 39.01 | 39.17 | 0.08 | 0.20% | 38.61 | 39.60 | 14994 | 5871 | 1.48% |
| 2024-09-18 | 38.56 | 39.09 | 0.54 | 1.40% | 38.21 | 39.40 | 11253 | 4368 | 1.11% |
| 2024-09-13 | 39.48 | 38.55 | -0.86 | -2.18% | 38.49 | 39.85 | 8456 | 3282 | 0.84% |
| 2024-09-12 | 39.60 | 39.41 | 0.13 | 0.33% | 39.14 | 40.28 | 13183 | 5237 | 1.30% |
| 2024-09-11 | 39.19 | 39.28 | -0.17 | -0.43% | 39.01 | 39.85 | 10018 | 3943 | 0.99% |
| 2024-09-10 | 38.44 | 39.45 | 1.01 | 2.63% | 37.90 | 39.85 | 16934 | 6603 | 1.67% |
| 2024-09-09 | 38.50 | 38.44 | -0.46 | -1.18% | 38.25 | 38.91 | 11006 | 4242 | 1.09% |
| 2024-09-06 | 40.10 | 38.90 | -1.05 | -2.63% | 38.74 | 40.15 | 13006 | 5094 | 1.29% |
| 2024-09-05 | 40.07 | 39.95 | -0.35 | -0.87% | 39.90 | 40.70 | 12541 | 5048 | 1.24% |
| 2024-09-04 | 39.75 | 40.30 | 0.21 | 0.52% | 39.21 | 40.54 | 19664 | 7846 | 1.94% |
| 2024-09-03 | 39.70 | 40.09 | 0.27 | 0.68% | 39.52 | 40.51 | 19143 | 7662 | 1.89% |
| 2024-09-02 | 39.33 | 39.82 | 0.27 | 0.68% | 39.06 | 41.00 | 30527 | 12230 | 3.02% |
| 2024-08-30 | 39.72 | 39.55 | -0.35 | -0.88% | 39.40 | 40.77 | 44524 | 17885 | 4.40% |
| 2024-08-29 | 39.00 | 39.90 | 2.45 | 6.54% | 38.20 | 40.22 | 47976 | 18806 | 4.74% |
| 2024-08-28 | 35.70 | 37.45 | 1.63 | 4.55% | 35.70 | 37.50 | 17854 | 6587 | 1.76% |
| 2024-08-27 | 36.82 | 35.82 | -0.83 | -2.26% | 35.64 | 36.82 | 10166 | 3663 | 1.00% |
| 2024-08-26 | 35.42 | 36.65 | 1.33 | 3.77% | 35.12 | 37.18 | 13859 | 5036 | 1.37% |
| 2024-08-23 | 34.90 | 35.32 | 0.39 | 1.12% | 34.46 | 35.65 | 9396 | 3304 | 0.93% |
| 2024-08-22 | 35.81 | 34.93 | -0.80 | -2.24% | 34.91 | 35.97 | 8207 | 2893 | 0.81% |
| 2024-08-21 | 35.33 | 35.73 | 0.35 | 0.99% | 35.00 | 36.13 | 8178 | 2924 | 0.81% |
| 2024-08-20 | 36.25 | 35.38 | -0.78 | -2.16% | 35.26 | 36.55 | 11711 | 4175 | 1.16% |
| 2024-08-19 | 37.70 | 36.16 | -1.49 | -3.96% | 36.13 | 37.70 | 14689 | 5401 | 1.45% |
| 2024-08-16 | 36.89 | 37.65 | 1.01 | 2.76% | 36.70 | 38.16 | 18572 | 6964 | 1.84% |
| 2024-08-15 | 35.99 | 36.64 | 0.53 | 1.47% | 35.70 | 36.80 | 11534 | 4206 | 1.14% |
| 2024-08-14 | 36.26 | 36.11 | -0.15 | -0.41% | 36.02 | 36.70 | 6463 | 2339 | 0.64% |
| 2024-08-13 | 35.66 | 36.26 | 0.53 | 1.48% | 35.61 | 36.26 | 7914 | 2844 | 0.78% |