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 | 61.88 | 65.24 | 2.78 | 4.45% | 61.30 | 66.08 | 99609 | 63213 | 9.28% |
| 2024-11-20 | 61.07 | 62.46 | 0.44 | 0.71% | 60.40 | 62.83 | 69441 | 42752 | 6.47% |
| 2024-11-19 | 60.29 | 62.02 | 2.42 | 4.06% | 58.87 | 62.28 | 71438 | 43270 | 6.66% |
| 2024-11-18 | 63.63 | 59.60 | -3.70 | -5.85% | 58.90 | 63.93 | 65456 | 39845 | 6.10% |
| 2024-11-15 | 66.99 | 63.30 | -4.10 | -6.08% | 63.14 | 67.63 | 82083 | 53565 | 7.65% |
| 2024-11-14 | 69.57 | 67.40 | -3.00 | -4.26% | 67.00 | 70.59 | 66984 | 46155 | 6.24% |
| 2024-11-13 | 74.00 | 70.40 | -5.12 | -6.78% | 69.50 | 74.89 | 110711 | 79207 | 10.31% |
| 2024-11-12 | 75.10 | 75.52 | 0.69 | 0.92% | 73.28 | 79.73 | 148198 | 113462 | 13.81% |
| 2024-11-11 | 74.48 | 74.83 | 2.13 | 2.93% | 73.88 | 79.00 | 172126 | 131571 | 16.04% |
| 2024-11-08 | 68.75 | 72.70 | 3.45 | 4.98% | 68.26 | 81.80 | 162994 | 119527 | 15.19% |
| 2024-11-07 | 68.70 | 69.25 | -1.85 | -2.60% | 66.69 | 73.66 | 135339 | 93792 | 12.61% |
| 2024-11-06 | 63.80 | 71.10 | 5.19 | 7.87% | 63.40 | 79.00 | 200057 | 140033 | 18.64% |
| 2024-11-05 | 57.80 | 65.91 | 8.07 | 13.95% | 57.02 | 69.30 | 142458 | 86762 | 13.27% |
| 2024-11-04 | 57.60 | 57.84 | 0.54 | 0.94% | 55.50 | 59.86 | 112655 | 64722 | 10.50% |
| 2024-11-01 | 56.30 | 57.30 | 0.99 | 1.76% | 54.58 | 61.66 | 131270 | 76466 | 12.23% |
| 2024-10-31 | 54.59 | 56.31 | 1.17 | 2.12% | 54.20 | 57.57 | 89146 | 49571 | 8.31% |
| 2024-10-30 | 55.60 | 55.14 | -0.67 | -1.20% | 53.94 | 56.50 | 80927 | 44480 | 7.54% |
| 2024-10-29 | 54.60 | 55.81 | 1.66 | 3.07% | 52.60 | 56.61 | 115207 | 63168 | 10.73% |
| 2024-10-28 | 51.69 | 54.15 | 2.98 | 5.82% | 51.13 | 56.00 | 109302 | 58925 | 10.18% |
| 2024-10-25 | 50.15 | 51.17 | 1.01 | 2.01% | 49.75 | 51.99 | 52986 | 26916 | 4.94% |
| 2024-10-24 | 50.26 | 50.16 | -1.94 | -3.72% | 49.74 | 51.50 | 62550 | 31576 | 5.83% |
| 2024-10-23 | 51.94 | 52.10 | -0.10 | -0.19% | 51.19 | 52.85 | 57668 | 30013 | 5.37% |
| 2024-10-22 | 52.49 | 52.20 | -0.80 | -1.51% | 51.00 | 53.09 | 74626 | 38776 | 6.95% |
| 2024-10-21 | 51.80 | 53.00 | 1.85 | 3.62% | 51.01 | 54.88 | 127777 | 68149 | 11.90% |
| 2024-10-18 | 45.66 | 51.15 | 5.68 | 12.49% | 45.47 | 52.56 | 109603 | 53782 | 10.21% |
| 2024-10-17 | 46.99 | 45.47 | -0.60 | -1.30% | 45.43 | 47.18 | 44250 | 20559 | 4.12% |
| 2024-10-16 | 45.00 | 46.07 | -0.27 | -0.58% | 44.80 | 47.09 | 36390 | 16758 | 3.39% |
| 2024-10-15 | 47.00 | 46.34 | -1.12 | -2.36% | 46.30 | 48.70 | 66664 | 31686 | 6.21% |
| 2024-10-14 | 45.58 | 47.46 | 2.23 | 4.93% | 44.27 | 47.77 | 70436 | 32502 | 6.56% |
| 2024-10-11 | 48.55 | 45.23 | -3.90 | -7.94% | 44.44 | 49.56 | 69331 | 32219 | 6.46% |
| 2024-10-10 | 54.00 | 49.13 | -3.75 | -7.09% | 49.08 | 54.54 | 96340 | 49340 | 8.98% |
| 2024-10-09 | 56.28 | 52.88 | -6.52 | -10.98% | 52.36 | 59.46 | 137085 | 77164 | 12.77% |
| 2024-10-08 | 59.40 | 59.40 | 9.90 | 20.00% | 56.22 | 59.40 | 136898 | 80296 | 12.75% |
| 2024-09-30 | 43.50 | 49.50 | 8.01 | 19.31% | 43.20 | 49.50 | 94080 | 43319 | 8.76% |
| 2024-09-27 | 39.06 | 41.49 | 3.03 | 7.88% | 39.05 | 42.15 | 57296 | 23287 | 5.34% |
| 2024-09-26 | 37.04 | 38.46 | 1.46 | 3.95% | 36.97 | 38.48 | 34588 | 13025 | 3.22% |
| 2024-09-25 | 37.28 | 37.00 | 0.00 | 0.00% | 36.98 | 38.27 | 33044 | 12417 | 3.08% |
| 2024-09-24 | 36.10 | 37.00 | 0.90 | 2.49% | 35.50 | 37.01 | 35923 | 13078 | 3.35% |
| 2024-09-23 | 34.85 | 36.10 | 1.25 | 3.59% | 34.62 | 37.30 | 43530 | 15785 | 4.06% |
| 2024-09-20 | 35.62 | 34.85 | -0.77 | -2.16% | 34.50 | 35.92 | 17713 | 6219 | 1.65% |
| 2024-09-19 | 34.96 | 35.62 | 0.86 | 2.47% | 34.70 | 36.00 | 17900 | 6343 | 1.67% |
| 2024-09-18 | 35.36 | 34.76 | -0.60 | -1.70% | 34.34 | 35.85 | 14655 | 5112 | 1.37% |
| 2024-09-13 | 36.77 | 35.36 | -1.26 | -3.44% | 35.36 | 36.87 | 17613 | 6323 | 1.64% |
| 2024-09-12 | 37.17 | 36.62 | -0.45 | -1.21% | 36.61 | 37.75 | 12003 | 4464 | 1.12% |
| 2024-09-11 | 36.53 | 37.07 | 0.30 | 0.82% | 36.49 | 37.18 | 15385 | 5681 | 1.43% |
| 2024-09-10 | 36.64 | 36.77 | 0.16 | 0.44% | 36.00 | 37.15 | 16318 | 5961 | 1.52% |
| 2024-09-09 | 36.60 | 36.61 | -0.30 | -0.81% | 36.36 | 37.45 | 12937 | 4759 | 1.21% |
| 2024-09-06 | 38.20 | 36.91 | -1.25 | -3.28% | 36.88 | 38.35 | 18950 | 7100 | 1.77% |
| 2024-09-05 | 38.00 | 38.16 | 0.13 | 0.34% | 38.00 | 38.69 | 15120 | 5789 | 1.41% |
| 2024-09-04 | 37.63 | 38.03 | -0.92 | -2.36% | 37.28 | 38.45 | 24454 | 9262 | 2.28% |
| 2024-09-03 | 37.78 | 38.95 | 1.15 | 3.04% | 37.53 | 39.69 | 28462 | 11047 | 2.65% |
| 2024-09-02 | 38.70 | 37.80 | -0.71 | -1.84% | 37.75 | 38.85 | 23968 | 9153 | 2.23% |
| 2024-08-30 | 37.36 | 38.51 | 1.10 | 2.94% | 37.36 | 38.96 | 24184 | 9285 | 2.25% |
| 2024-08-29 | 36.54 | 37.41 | 0.76 | 2.07% | 36.36 | 37.67 | 17976 | 6694 | 1.67% |
| 2024-08-28 | 36.60 | 36.65 | -0.08 | -0.22% | 36.22 | 37.30 | 14498 | 5327 | 1.35% |
| 2024-08-27 | 37.19 | 36.73 | -1.17 | -3.09% | 36.73 | 37.80 | 16955 | 6292 | 1.58% |
| 2024-08-26 | 37.50 | 37.90 | 0.08 | 0.21% | 37.40 | 38.57 | 20601 | 7836 | 1.92% |
| 2024-08-23 | 37.51 | 37.82 | 0.78 | 2.11% | 37.10 | 38.73 | 28919 | 10921 | 2.69% |
| 2024-08-22 | 36.74 | 37.04 | 0.12 | 0.33% | 36.45 | 37.35 | 22268 | 8227 | 2.07% |
| 2024-08-21 | 37.19 | 36.92 | -0.46 | -1.23% | 36.77 | 37.76 | 15669 | 5830 | 1.46% |
| 2024-08-20 | 38.50 | 37.38 | -1.03 | -2.68% | 37.12 | 38.54 | 19699 | 7424 | 1.84% |
| 2024-08-19 | 38.61 | 38.41 | -0.20 | -0.52% | 38.31 | 39.49 | 18409 | 7153 | 1.72% |
| 2024-08-16 | 39.93 | 38.61 | -1.23 | -3.09% | 38.50 | 40.15 | 24164 | 9490 | 2.25% |
| 2024-08-15 | 39.55 | 39.84 | 0.29 | 0.73% | 39.14 | 40.60 | 20064 | 8009 | 1.87% |
| 2024-08-14 | 40.35 | 39.55 | -0.70 | -1.74% | 39.55 | 40.48 | 12366 | 4930 | 1.15% |
| 2024-08-13 | 40.30 | 40.25 | 0.00 | 0.00% | 39.43 | 40.65 | 16136 | 6465 | 1.50% |