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 | 68.03 | 68.35 | 0.30 | 0.44% | 66.76 | 69.85 | 18567 | 12741 | 1.20% |
| 2024-11-20 | 68.30 | 68.05 | -0.25 | -0.37% | 66.69 | 69.69 | 27664 | 18818 | 1.78% |
| 2024-11-19 | 66.60 | 68.30 | 1.86 | 2.80% | 64.00 | 69.00 | 39330 | 26064 | 2.53% |
| 2024-11-18 | 64.88 | 66.44 | 1.65 | 2.55% | 64.15 | 68.65 | 52403 | 34898 | 3.37% |
| 2024-11-15 | 70.78 | 64.79 | -6.24 | -8.79% | 64.01 | 72.39 | 51525 | 34807 | 3.32% |
| 2024-11-14 | 73.03 | 71.03 | -2.91 | -3.94% | 70.01 | 74.67 | 22913 | 16693 | 1.48% |
| 2024-11-13 | 75.20 | 73.94 | -2.09 | -2.75% | 72.19 | 76.01 | 33324 | 24442 | 2.15% |
| 2024-11-12 | 74.92 | 76.03 | 0.77 | 1.02% | 74.75 | 76.49 | 21177 | 16026 | 1.36% |
| 2024-11-11 | 77.00 | 75.26 | -1.24 | -1.62% | 74.40 | 78.60 | 28801 | 21902 | 1.85% |
| 2024-11-08 | 76.00 | 76.50 | 0.95 | 1.26% | 74.51 | 80.00 | 38892 | 30169 | 2.50% |
| 2024-11-07 | 70.29 | 75.55 | 4.85 | 6.86% | 69.75 | 77.40 | 55199 | 40998 | 3.55% |
| 2024-11-06 | 73.00 | 70.70 | -1.73 | -2.39% | 69.20 | 75.50 | 43930 | 31406 | 2.83% |
| 2024-11-05 | 71.44 | 72.43 | 0.53 | 0.74% | 71.02 | 74.77 | 42630 | 31058 | 2.75% |
| 2024-11-04 | 70.94 | 71.90 | 2.02 | 2.89% | 70.94 | 73.99 | 38775 | 28031 | 2.50% |
| 2024-11-01 | 72.42 | 69.88 | -1.12 | -1.58% | 69.04 | 72.45 | 36510 | 25771 | 2.35% |
| 2024-10-31 | 69.66 | 71.00 | 0.99 | 1.41% | 68.00 | 71.95 | 49504 | 34710 | 3.19% |
| 2024-10-30 | 69.83 | 70.01 | 0.53 | 0.76% | 68.03 | 76.00 | 93853 | 67242 | 6.04% |
| 2024-10-29 | 63.00 | 69.48 | 11.58 | 20.00% | 63.00 | 69.48 | 70377 | 47876 | 4.53% |
| 2024-10-28 | 60.15 | 57.90 | -2.27 | -3.77% | 57.00 | 61.36 | 39940 | 23587 | 2.57% |
| 2024-10-25 | 60.39 | 60.17 | 0.15 | 0.25% | 57.85 | 61.03 | 28592 | 16956 | 1.84% |
| 2024-10-24 | 60.02 | 60.02 | 0.08 | 0.13% | 58.13 | 61.07 | 28965 | 17208 | 1.87% |
| 2024-10-23 | 60.97 | 59.94 | -0.99 | -1.62% | 59.15 | 62.48 | 35662 | 21652 | 2.30% |
| 2024-10-22 | 55.53 | 60.93 | 4.42 | 7.82% | 55.53 | 63.66 | 64398 | 38771 | 4.15% |
| 2024-10-21 | 55.00 | 56.51 | 1.24 | 2.24% | 54.18 | 58.20 | 46908 | 26602 | 3.02% |
| 2024-10-18 | 51.99 | 55.27 | 3.39 | 6.53% | 50.31 | 56.50 | 61275 | 32461 | 3.95% |
| 2024-10-17 | 55.80 | 51.88 | -3.00 | -5.47% | 51.40 | 57.62 | 53266 | 28977 | 3.43% |
| 2024-10-16 | 55.21 | 54.88 | -1.97 | -3.47% | 53.52 | 56.85 | 37531 | 20510 | 2.42% |
| 2024-10-15 | 61.00 | 56.85 | -0.52 | -0.91% | 55.82 | 61.00 | 59557 | 34647 | 3.84% |
| 2024-10-14 | 47.11 | 57.37 | 9.56 | 20.00% | 47.11 | 57.37 | 83833 | 44990 | 5.40% |
| 2024-10-11 | 48.55 | 47.81 | -1.25 | -2.55% | 47.00 | 50.00 | 34093 | 16578 | 2.20% |
| 2024-10-10 | 51.46 | 49.06 | -1.14 | -2.27% | 49.01 | 54.68 | 68721 | 35211 | 4.43% |
| 2024-10-09 | 47.68 | 50.20 | 1.13 | 2.30% | 46.55 | 55.00 | 85900 | 43780 | 5.53% |
| 2024-10-08 | 47.96 | 49.07 | 8.18 | 20.00% | 43.94 | 49.07 | 121923 | 58743 | 7.85% |
| 2024-09-30 | 36.00 | 40.89 | 6.00 | 17.20% | 34.90 | 41.87 | 47139 | 18119 | 3.04% |
| 2024-09-27 | 31.85 | 34.89 | 3.13 | 9.86% | 31.70 | 36.20 | 32628 | 11196 | 2.10% |
| 2024-09-26 | 31.50 | 31.76 | 0.20 | 0.63% | 30.79 | 31.87 | 18563 | 5815 | 1.20% |
| 2024-09-25 | 31.61 | 31.56 | -0.14 | -0.44% | 31.31 | 32.85 | 19390 | 6207 | 1.25% |
| 2024-09-24 | 30.18 | 31.70 | 2.06 | 6.95% | 29.49 | 32.13 | 22866 | 7090 | 1.47% |
| 2024-09-23 | 29.95 | 29.64 | -0.62 | -2.05% | 29.52 | 30.25 | 6449 | 1923 | 0.42% |
| 2024-09-20 | 30.11 | 30.26 | 0.21 | 0.70% | 29.52 | 30.26 | 8277 | 2479 | 0.53% |
| 2024-09-19 | 30.13 | 30.05 | 0.51 | 1.73% | 29.02 | 30.49 | 14171 | 4216 | 0.91% |
| 2024-09-18 | 30.61 | 29.54 | -0.98 | -3.21% | 29.20 | 30.64 | 13832 | 4113 | 0.89% |
| 2024-09-13 | 31.11 | 30.52 | -0.59 | -1.90% | 30.40 | 31.62 | 10854 | 3342 | 0.70% |
| 2024-09-12 | 31.58 | 31.11 | -0.48 | -1.52% | 31.05 | 31.87 | 7769 | 2428 | 0.50% |
| 2024-09-11 | 31.00 | 31.59 | 0.13 | 0.41% | 31.00 | 31.96 | 9447 | 2982 | 0.61% |
| 2024-09-10 | 31.34 | 31.46 | -0.14 | -0.44% | 30.77 | 31.75 | 14149 | 4436 | 0.92% |
| 2024-09-09 | 32.94 | 31.60 | -1.30 | -3.95% | 31.34 | 33.05 | 26982 | 8641 | 1.76% |
| 2024-09-06 | 32.60 | 32.90 | 0.24 | 0.73% | 32.40 | 33.55 | 13030 | 4306 | 0.85% |
| 2024-09-05 | 32.00 | 32.66 | 0.40 | 1.24% | 31.80 | 32.68 | 13010 | 4219 | 0.85% |
| 2024-09-04 | 32.00 | 32.26 | -0.02 | -0.06% | 31.55 | 32.92 | 16886 | 5417 | 1.10% |
| 2024-09-03 | 32.38 | 32.28 | -0.36 | -1.10% | 32.20 | 33.26 | 23549 | 7656 | 1.54% |
| 2024-09-02 | 31.83 | 32.64 | 0.79 | 2.48% | 31.40 | 33.58 | 33688 | 11052 | 2.20% |
| 2024-08-30 | 31.00 | 31.85 | 0.42 | 1.34% | 31.00 | 32.50 | 35891 | 11384 | 2.35% |
| 2024-08-29 | 29.43 | 31.43 | 1.15 | 3.80% | 29.29 | 32.30 | 51691 | 16118 | 3.38% |
| 2024-08-28 | 28.66 | 30.28 | 1.99 | 7.03% | 28.31 | 30.88 | 45234 | 13555 | 2.96% |
| 2024-08-27 | 27.93 | 28.29 | 0.17 | 0.60% | 27.85 | 28.85 | 23961 | 6775 | 1.57% |
| 2024-08-26 | 28.00 | 28.12 | 0.38 | 1.37% | 27.41 | 28.23 | 28918 | 8058 | 1.89% |
| 2024-08-23 | 27.60 | 27.74 | -0.79 | -2.77% | 27.54 | 28.89 | 41552 | 11694 | 2.72% |
| 2024-08-22 | 29.00 | 28.53 | -0.72 | -2.46% | 28.40 | 29.76 | 46913 | 13546 | 3.07% |
| 2024-08-21 | 27.71 | 29.25 | 0.95 | 3.36% | 27.51 | 29.60 | 58546 | 16912 | 3.83% |
| 2024-08-20 | 26.87 | 28.30 | 0.56 | 2.02% | 26.54 | 28.99 | 81914 | 23008 | 5.35% |
| 2024-08-19 | 25.88 | 27.74 | 1.88 | 7.27% | 25.34 | 30.50 | 110905 | 30579 | 7.25% |
| 2024-08-16 | 23.62 | 25.86 | 4.31 | 20.00% | 22.55 | 25.86 | 72058 | 18010 | 4.71% |
| 2024-08-15 | 21.07 | 21.55 | 0.44 | 2.08% | 20.90 | 21.68 | 17294 | 3685 | 1.13% |
| 2024-08-14 | 21.09 | 21.11 | 0.10 | 0.48% | 20.57 | 21.26 | 16784 | 3514 | 1.10% |
| 2024-08-13 | 20.35 | 21.01 | 0.49 | 2.39% | 20.25 | 21.07 | 24065 | 4998 | 1.57% |