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 | 59.18 | 59.60 | -0.22 | -0.37% | 58.68 | 60.44 | 85767 | 50914 | 5.07% |
| 2024-11-20 | 58.21 | 59.82 | -0.07 | -0.12% | 57.50 | 59.82 | 94491 | 55503 | 5.59% |
| 2024-11-19 | 57.62 | 59.89 | 2.27 | 3.94% | 55.41 | 61.00 | 125575 | 72579 | 7.43% |
| 2024-11-18 | 60.00 | 57.62 | -1.38 | -2.34% | 57.00 | 61.95 | 110042 | 65656 | 6.51% |
| 2024-11-15 | 62.81 | 59.00 | -6.02 | -9.26% | 58.52 | 63.99 | 133488 | 81630 | 7.90% |
| 2024-11-14 | 71.73 | 65.02 | -3.10 | -4.55% | 65.00 | 71.89 | 139281 | 96272 | 8.24% |
| 2024-11-13 | 68.89 | 68.12 | -2.13 | -3.03% | 66.50 | 71.50 | 120033 | 82500 | 7.10% |
| 2024-11-12 | 68.64 | 70.25 | 0.92 | 1.33% | 68.27 | 73.80 | 162507 | 115410 | 9.62% |
| 2024-11-11 | 68.80 | 69.33 | -1.10 | -1.56% | 66.63 | 71.80 | 150816 | 102804 | 8.92% |
| 2024-11-08 | 79.48 | 70.43 | -7.12 | -9.18% | 70.38 | 79.85 | 225288 | 164372 | 13.33% |
| 2024-11-07 | 66.00 | 77.55 | 9.23 | 13.51% | 65.99 | 78.88 | 276080 | 200725 | 16.34% |
| 2024-11-06 | 62.38 | 68.32 | 5.74 | 9.17% | 61.50 | 72.88 | 244869 | 160021 | 14.49% |
| 2024-11-05 | 59.40 | 62.58 | 3.29 | 5.55% | 59.40 | 64.00 | 180434 | 111917 | 10.68% |
| 2024-11-04 | 65.41 | 59.29 | -6.78 | -10.26% | 53.11 | 65.41 | 177628 | 104753 | 10.51% |
| 2024-11-01 | 62.31 | 66.07 | 3.19 | 5.07% | 61.90 | 68.10 | 230866 | 149518 | 13.66% |
| 2024-10-31 | 59.52 | 62.88 | 1.73 | 2.83% | 59.00 | 69.88 | 234080 | 149631 | 13.85% |
| 2024-10-30 | 59.00 | 61.15 | 0.97 | 1.61% | 58.77 | 63.37 | 144886 | 89039 | 8.57% |
| 2024-10-29 | 62.28 | 60.18 | -3.84 | -6.00% | 60.03 | 65.73 | 173456 | 107519 | 10.26% |
| 2024-10-28 | 59.44 | 64.02 | 3.17 | 5.21% | 59.39 | 66.26 | 213711 | 134679 | 12.65% |
| 2024-10-25 | 62.00 | 60.85 | 0.34 | 0.56% | 60.64 | 65.00 | 184850 | 115934 | 10.94% |
| 2024-10-24 | 58.60 | 60.51 | 0.40 | 0.67% | 58.53 | 62.46 | 153434 | 93359 | 9.08% |
| 2024-10-23 | 59.55 | 60.11 | -1.39 | -2.26% | 58.00 | 62.55 | 147050 | 89198 | 8.70% |
| 2024-10-22 | 61.00 | 61.50 | 0.55 | 0.90% | 59.51 | 64.46 | 183377 | 113795 | 10.85% |
| 2024-10-21 | 59.60 | 60.95 | -0.09 | -0.15% | 58.08 | 62.70 | 180486 | 108436 | 10.68% |
| 2024-10-18 | 57.30 | 61.04 | 0.01 | 0.02% | 55.55 | 65.00 | 245886 | 145156 | 14.55% |
| 2024-10-17 | 68.30 | 61.03 | -7.44 | -10.87% | 60.52 | 68.67 | 288233 | 183688 | 17.06% |
| 2024-10-16 | 60.00 | 68.47 | 11.41 | 20.00% | 58.80 | 68.47 | 295955 | 189809 | 17.51% |
| 2024-10-15 | 54.20 | 57.06 | -0.74 | -1.28% | 54.05 | 60.69 | 173793 | 99419 | 10.28% |
| 2024-10-14 | 59.51 | 57.80 | 0.83 | 1.46% | 57.11 | 61.36 | 205433 | 121548 | 12.16% |
| 2024-10-11 | 53.10 | 56.97 | 2.67 | 4.92% | 52.98 | 59.70 | 186943 | 106344 | 11.06% |
| 2024-10-10 | 56.66 | 54.30 | -4.51 | -7.67% | 52.98 | 59.74 | 189329 | 106350 | 11.20% |
| 2024-10-09 | 60.88 | 58.81 | -14.70 | -20.00% | 58.81 | 67.50 | 243246 | 150956 | 14.39% |
| 2024-10-08 | 70.00 | 73.51 | 12.25 | 20.00% | 53.21 | 73.51 | 347380 | 240781 | 20.56% |
| 2024-09-30 | 61.26 | 61.26 | 10.21 | 20.00% | 56.16 | 61.26 | 214927 | 129559 | 12.72% |
| 2024-09-27 | 45.53 | 51.05 | 8.51 | 20.00% | 43.84 | 51.05 | 317588 | 150114 | 18.79% |
| 2024-09-26 | 33.70 | 42.54 | 7.09 | 20.00% | 33.70 | 42.54 | 301745 | 113432 | 17.85% |
| 2024-09-25 | 34.91 | 35.45 | 0.03 | 0.08% | 34.91 | 39.39 | 243848 | 90218 | 14.43% |
| 2024-09-24 | 36.38 | 35.42 | 0.84 | 2.43% | 34.02 | 37.28 | 233475 | 83046 | 13.82% |
| 2024-09-23 | 33.00 | 34.58 | 0.32 | 0.93% | 32.90 | 34.90 | 141635 | 48407 | 8.38% |
| 2024-09-20 | 32.35 | 34.26 | 0.68 | 2.03% | 32.30 | 34.88 | 197025 | 66716 | 11.66% |
| 2024-09-19 | 33.10 | 33.58 | 0.49 | 1.48% | 32.78 | 36.00 | 219329 | 75130 | 12.98% |
| 2024-09-18 | 30.43 | 33.09 | 2.70 | 8.88% | 30.41 | 34.90 | 193589 | 62414 | 11.45% |
| 2024-09-13 | 30.10 | 30.39 | 0.65 | 2.19% | 30.01 | 31.20 | 117575 | 36060 | 6.96% |
| 2024-09-12 | 30.21 | 29.74 | -0.67 | -2.20% | 29.68 | 30.94 | 71326 | 21555 | 4.22% |
| 2024-09-11 | 30.01 | 30.41 | 0.08 | 0.26% | 29.93 | 30.90 | 71007 | 21640 | 4.20% |
| 2024-09-10 | 30.44 | 30.33 | -0.06 | -0.20% | 29.80 | 30.59 | 57880 | 17459 | 3.42% |
| 2024-09-09 | 29.88 | 30.39 | -0.04 | -0.13% | 29.22 | 30.56 | 61836 | 18638 | 3.66% |
| 2024-09-06 | 30.30 | 30.43 | -0.56 | -1.81% | 30.05 | 31.30 | 101015 | 30757 | 5.98% |
| 2024-09-05 | 31.60 | 30.99 | 0.84 | 2.79% | 30.87 | 32.02 | 134311 | 42167 | 7.95% |
| 2024-09-04 | 30.12 | 30.15 | -0.42 | -1.37% | 29.99 | 31.28 | 85155 | 26046 | 5.04% |
| 2024-09-03 | 29.80 | 30.57 | 0.58 | 1.93% | 29.56 | 31.01 | 114775 | 34919 | 6.79% |
| 2024-09-02 | 30.85 | 29.99 | -1.45 | -4.61% | 29.90 | 30.98 | 142216 | 43112 | 8.42% |
| 2024-08-30 | 28.48 | 31.44 | 2.95 | 10.35% | 28.41 | 33.88 | 206599 | 64706 | 12.22% |
| 2024-08-29 | 28.07 | 28.49 | 0.56 | 2.01% | 27.92 | 28.73 | 57655 | 16338 | 3.41% |
| 2024-08-28 | 27.80 | 27.93 | -0.10 | -0.36% | 27.60 | 28.26 | 42566 | 11897 | 2.52% |
| 2024-08-27 | 29.14 | 28.03 | -1.01 | -3.48% | 27.82 | 29.29 | 64059 | 18101 | 3.79% |
| 2024-08-26 | 28.00 | 29.04 | 0.68 | 2.40% | 28.00 | 29.08 | 76490 | 21964 | 4.53% |
| 2024-08-23 | 29.73 | 28.36 | -2.05 | -6.74% | 28.31 | 29.98 | 121578 | 35247 | 7.19% |
| 2024-08-22 | 32.26 | 30.41 | -1.53 | -4.79% | 30.30 | 32.93 | 121571 | 38945 | 7.19% |
| 2024-08-21 | 31.29 | 31.94 | 0.75 | 2.40% | 30.80 | 32.35 | 92924 | 29533 | 5.50% |
| 2024-08-20 | 31.31 | 31.19 | -0.22 | -0.70% | 30.77 | 31.80 | 70478 | 22010 | 4.17% |
| 2024-08-19 | 31.81 | 31.41 | -1.41 | -4.30% | 31.25 | 32.50 | 106103 | 33691 | 6.28% |
| 2024-08-16 | 33.45 | 32.82 | -2.08 | -5.96% | 32.81 | 34.25 | 150480 | 50288 | 8.90% |
| 2024-08-15 | 33.68 | 34.90 | 0.87 | 2.56% | 32.49 | 35.48 | 181216 | 61756 | 10.72% |
| 2024-08-14 | 34.00 | 34.03 | -0.37 | -1.08% | 33.78 | 34.98 | 105046 | 35950 | 6.22% |
| 2024-08-13 | 34.05 | 34.40 | -0.20 | -0.58% | 33.50 | 35.51 | 128690 | 44265 | 7.61% |