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 | 59.94 | 61.77 | 1.25 | 2.07% | 59.18 | 62.53 | 35827 | 21907 | 6.08% |
| 2024-11-20 | 59.71 | 60.52 | 0.71 | 1.19% | 59.10 | 61.66 | 27222 | 16416 | 4.62% |
| 2024-11-19 | 58.37 | 59.81 | 1.44 | 2.47% | 57.33 | 59.97 | 29284 | 17122 | 4.97% |
| 2024-11-18 | 65.03 | 58.37 | -6.19 | -9.59% | 57.80 | 66.50 | 43672 | 26259 | 7.41% |
| 2024-11-15 | 65.38 | 64.56 | -0.82 | -1.25% | 64.01 | 68.50 | 39403 | 26067 | 6.69% |
| 2024-11-14 | 67.80 | 65.38 | -3.39 | -4.93% | 65.35 | 69.60 | 34709 | 23369 | 5.89% |
| 2024-11-13 | 66.41 | 68.77 | 1.36 | 2.02% | 65.70 | 69.23 | 42223 | 28597 | 7.17% |
| 2024-11-12 | 69.99 | 67.41 | -2.61 | -3.73% | 66.00 | 70.10 | 51225 | 34730 | 8.70% |
| 2024-11-11 | 66.03 | 70.02 | 2.74 | 4.07% | 66.03 | 71.89 | 55717 | 38666 | 9.46% |
| 2024-11-08 | 67.00 | 67.28 | 1.07 | 1.62% | 65.70 | 68.49 | 53342 | 35937 | 9.05% |
| 2024-11-07 | 63.90 | 66.21 | 1.74 | 2.70% | 63.01 | 66.98 | 55723 | 36443 | 9.46% |
| 2024-11-06 | 64.23 | 64.47 | 0.32 | 0.50% | 62.62 | 65.55 | 56899 | 36619 | 9.66% |
| 2024-11-05 | 61.02 | 64.15 | 3.57 | 5.89% | 60.83 | 65.63 | 56023 | 35480 | 9.51% |
| 2024-11-04 | 60.00 | 60.58 | -0.61 | -1.00% | 59.30 | 61.60 | 45840 | 27752 | 7.78% |
| 2024-11-01 | 68.10 | 61.19 | -8.22 | -11.84% | 60.51 | 69.00 | 72757 | 46513 | 12.35% |
| 2024-10-31 | 70.79 | 69.41 | -0.96 | -1.36% | 69.33 | 73.78 | 65884 | 46840 | 11.18% |
| 2024-10-30 | 68.36 | 70.37 | -0.47 | -0.66% | 67.03 | 70.48 | 59729 | 41109 | 10.14% |
| 2024-10-29 | 71.96 | 70.84 | -4.19 | -5.58% | 70.49 | 73.47 | 80218 | 57597 | 13.62% |
| 2024-10-28 | 70.45 | 75.03 | 3.79 | 5.32% | 67.59 | 81.89 | 121690 | 88719 | 20.66% |
| 2024-10-25 | 76.03 | 71.24 | 1.99 | 2.87% | 70.30 | 76.03 | 157071 | 115044 | 26.66% |
| 2024-10-24 | 58.40 | 69.25 | 11.54 | 20.00% | 58.40 | 69.25 | 96989 | 62454 | 16.46% |
| 2024-10-23 | 58.70 | 57.71 | -1.94 | -3.25% | 57.47 | 60.30 | 47566 | 27985 | 8.07% |
| 2024-10-22 | 62.04 | 59.65 | -2.47 | -3.98% | 57.63 | 62.04 | 68942 | 41317 | 11.70% |
| 2024-10-21 | 61.00 | 62.12 | 4.21 | 7.27% | 59.07 | 65.28 | 99410 | 61643 | 16.87% |
| 2024-10-18 | 55.95 | 57.91 | 1.93 | 3.45% | 55.30 | 60.00 | 101748 | 58507 | 17.27% |
| 2024-10-17 | 52.50 | 55.98 | 3.59 | 6.85% | 52.50 | 59.77 | 104541 | 59087 | 26.41% |
| 2024-10-16 | 51.60 | 52.39 | -2.35 | -4.29% | 50.65 | 53.97 | 50209 | 26460 | 12.68% |
| 2024-10-15 | 54.00 | 54.74 | 0.58 | 1.07% | 53.00 | 58.85 | 83386 | 47252 | 21.06% |
| 2024-10-14 | 50.48 | 54.16 | 3.64 | 7.21% | 48.35 | 54.21 | 55313 | 28519 | 13.97% |
| 2024-10-11 | 52.68 | 50.52 | -4.07 | -7.46% | 49.38 | 54.39 | 49225 | 25308 | 12.44% |
| 2024-10-10 | 57.20 | 54.59 | -1.02 | -1.83% | 53.88 | 58.80 | 46817 | 26177 | 11.83% |
| 2024-10-09 | 63.60 | 55.61 | -11.33 | -16.93% | 55.60 | 64.52 | 77573 | 47172 | 19.60% |
| 2024-10-08 | 66.92 | 66.94 | 11.16 | 20.01% | 60.00 | 66.94 | 96960 | 62454 | 24.49% |
| 2024-09-30 | 48.36 | 55.78 | 9.23 | 19.83% | 48.36 | 55.81 | 88756 | 45993 | 22.42% |
| 2024-09-27 | 43.82 | 46.55 | 2.97 | 6.82% | 43.50 | 47.20 | 62042 | 28223 | 15.67% |
| 2024-09-26 | 42.48 | 43.58 | 0.85 | 1.99% | 41.90 | 43.98 | 45711 | 19671 | 11.55% |
| 2024-09-25 | 42.30 | 42.73 | -0.24 | -0.56% | 42.30 | 43.82 | 52847 | 22775 | 13.35% |
| 2024-09-24 | 42.00 | 42.97 | 0.39 | 0.92% | 41.39 | 43.49 | 51124 | 21792 | 12.91% |
| 2024-09-23 | 41.29 | 42.58 | 1.78 | 4.36% | 41.29 | 43.58 | 58318 | 24817 | 14.73% |
| 2024-09-20 | 38.83 | 40.80 | 1.97 | 5.07% | 38.78 | 40.83 | 38686 | 15511 | 9.77% |
| 2024-09-19 | 38.51 | 38.83 | 0.89 | 2.35% | 37.81 | 39.19 | 16024 | 6196 | 4.05% |
| 2024-09-18 | 38.50 | 37.94 | -0.56 | -1.45% | 37.31 | 39.38 | 16947 | 6465 | 4.28% |
| 2024-09-13 | 40.21 | 38.50 | -2.14 | -5.27% | 38.50 | 40.74 | 28457 | 11140 | 7.19% |
| 2024-09-12 | 40.57 | 40.64 | 0.16 | 0.40% | 39.69 | 41.67 | 33082 | 13461 | 8.36% |
| 2024-09-11 | 41.40 | 40.48 | -1.68 | -3.98% | 40.44 | 41.54 | 26074 | 10644 | 6.59% |
| 2024-09-10 | 41.41 | 42.16 | -0.01 | -0.02% | 39.67 | 42.94 | 38889 | 15986 | 9.82% |
| 2024-09-09 | 41.20 | 42.17 | 0.73 | 1.76% | 40.96 | 42.69 | 31844 | 13333 | 8.04% |
| 2024-09-06 | 43.58 | 41.44 | -1.18 | -2.77% | 41.10 | 43.96 | 41530 | 17599 | 10.49% |
| 2024-09-05 | 42.16 | 42.62 | -0.79 | -1.82% | 41.35 | 43.39 | 46987 | 19937 | 11.87% |
| 2024-09-04 | 44.40 | 43.41 | -2.70 | -5.86% | 43.11 | 45.19 | 73625 | 32388 | 18.60% |
| 2024-09-03 | 42.00 | 46.11 | 3.71 | 8.75% | 42.00 | 46.56 | 98730 | 43783 | 24.94% |
| 2024-09-02 | 40.67 | 42.40 | 1.90 | 4.69% | 40.67 | 44.99 | 71157 | 30487 | 17.98% |
| 2024-08-30 | 38.34 | 40.50 | 1.79 | 4.62% | 38.34 | 41.55 | 34969 | 14135 | 8.83% |
| 2024-08-29 | 38.56 | 38.71 | -0.42 | -1.07% | 38.20 | 39.85 | 27663 | 10721 | 6.99% |
| 2024-08-28 | 40.00 | 39.13 | -1.55 | -3.81% | 38.02 | 40.97 | 42801 | 16788 | 10.81% |
| 2024-08-27 | 39.62 | 40.68 | 0.67 | 1.67% | 39.00 | 41.50 | 38121 | 15534 | 9.63% |
| 2024-08-26 | 39.29 | 40.01 | 0.25 | 0.63% | 39.18 | 40.88 | 32825 | 13121 | 8.29% |
| 2024-08-23 | 35.67 | 39.76 | 4.11 | 11.53% | 35.55 | 41.26 | 51848 | 20074 | 13.10% |
| 2024-08-22 | 37.89 | 35.65 | -2.49 | -6.53% | 35.64 | 37.92 | 20382 | 7442 | 5.15% |
| 2024-08-21 | 38.21 | 38.14 | -0.35 | -0.91% | 38.11 | 38.94 | 6340 | 2440 | 1.61% |
| 2024-08-20 | 39.00 | 38.49 | -0.58 | -1.48% | 38.20 | 39.08 | 8730 | 3368 | 2.22% |
| 2024-08-19 | 39.09 | 39.07 | -0.41 | -1.04% | 39.05 | 39.96 | 11021 | 4338 | 2.80% |
| 2024-08-16 | 38.50 | 39.48 | 0.90 | 2.33% | 38.36 | 40.30 | 20277 | 8033 | 5.15% |
| 2024-08-15 | 37.92 | 38.58 | 0.66 | 1.74% | 37.42 | 38.98 | 11007 | 4228 | 2.79% |
| 2024-08-14 | 38.36 | 37.92 | -0.07 | -0.18% | 37.85 | 38.43 | 5421 | 2066 | 1.38% |