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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 66.90 | 65.92 | -1.78 | -2.63% | 65.20 | 69.38 | 35089 | 23448 | 3.85% |
| 2024-12-02 | 65.84 | 67.70 | 1.13 | 1.70% | 64.43 | 69.28 | 46493 | 30992 | 5.10% |
| 2024-11-29 | 64.00 | 66.57 | 2.22 | 3.45% | 63.66 | 68.00 | 41525 | 27742 | 4.56% |
| 2024-11-28 | 65.75 | 64.35 | -1.61 | -2.44% | 63.83 | 68.00 | 32647 | 21537 | 3.58% |
| 2024-11-27 | 60.01 | 65.96 | 5.56 | 9.21% | 59.53 | 66.20 | 61989 | 39408 | 6.80% |
| 2024-11-26 | 60.54 | 60.40 | -0.14 | -0.23% | 60.00 | 63.14 | 29701 | 18246 | 3.26% |
| 2024-11-25 | 58.02 | 60.54 | 3.14 | 5.47% | 57.63 | 62.00 | 50071 | 29968 | 5.49% |
| 2024-11-22 | 60.30 | 57.40 | -3.64 | -5.96% | 57.40 | 62.66 | 35001 | 20817 | 3.84% |
| 2024-11-21 | 62.60 | 61.04 | -0.93 | -1.50% | 60.31 | 62.65 | 26296 | 16178 | 2.89% |
| 2024-11-20 | 62.06 | 61.97 | -0.69 | -1.10% | 61.08 | 62.66 | 28185 | 17386 | 3.09% |
| 2024-11-19 | 62.16 | 62.66 | 0.41 | 0.66% | 60.58 | 62.85 | 39342 | 24300 | 4.32% |
| 2024-11-18 | 60.00 | 62.25 | 2.52 | 4.22% | 60.00 | 64.88 | 60224 | 37667 | 6.61% |
| 2024-11-15 | 61.99 | 59.73 | -1.97 | -3.19% | 59.66 | 62.18 | 38223 | 23106 | 4.19% |
| 2024-11-14 | 66.18 | 61.70 | -4.47 | -6.76% | 61.57 | 66.30 | 56474 | 35777 | 6.20% |
| 2024-11-13 | 64.85 | 66.17 | 1.32 | 2.04% | 64.71 | 66.74 | 36481 | 24060 | 4.00% |
| 2024-11-12 | 69.30 | 64.85 | -4.65 | -6.69% | 64.26 | 69.69 | 59302 | 39465 | 6.51% |
| 2024-11-11 | 67.50 | 69.50 | 1.04 | 1.52% | 66.97 | 69.50 | 39100 | 26602 | 4.29% |
| 2024-11-08 | 70.66 | 68.46 | -2.11 | -2.99% | 68.20 | 71.98 | 37049 | 25863 | 4.07% |
| 2024-11-07 | 71.58 | 70.57 | -2.41 | -3.30% | 69.70 | 72.69 | 40191 | 28422 | 4.41% |
| 2024-11-06 | 69.62 | 72.98 | 2.29 | 3.24% | 69.26 | 76.19 | 65794 | 48380 | 7.22% |
| 2024-11-05 | 66.58 | 70.69 | 3.59 | 5.35% | 65.31 | 71.00 | 65910 | 45279 | 7.23% |
| 2024-11-04 | 65.43 | 67.10 | 1.02 | 1.54% | 65.10 | 69.38 | 29250 | 19747 | 3.21% |
| 2024-11-01 | 66.01 | 66.08 | -2.10 | -3.08% | 64.02 | 67.80 | 50879 | 33549 | 5.58% |
| 2024-10-31 | 70.91 | 68.18 | 1.08 | 1.61% | 67.17 | 72.45 | 78345 | 54447 | 8.60% |
| 2024-10-30 | 65.58 | 67.10 | 1.41 | 2.15% | 65.00 | 69.18 | 62524 | 41982 | 6.86% |
| 2024-10-29 | 69.26 | 65.69 | -5.21 | -7.35% | 65.49 | 69.75 | 84891 | 56737 | 9.32% |
| 2024-10-28 | 70.49 | 70.90 | 0.98 | 1.40% | 66.60 | 71.00 | 100461 | 69021 | 11.02% |
| 2024-10-25 | 65.00 | 69.92 | 3.79 | 5.73% | 64.50 | 73.00 | 126235 | 87393 | 13.85% |
| 2024-10-24 | 63.01 | 66.13 | -1.13 | -1.68% | 63.01 | 69.91 | 160477 | 106339 | 17.61% |
| 2024-10-23 | 61.00 | 67.26 | 11.21 | 20.00% | 61.00 | 67.26 | 205600 | 135504 | 22.56% |
| 2024-10-22 | 49.00 | 56.05 | 7.88 | 16.36% | 48.55 | 57.50 | 135943 | 74238 | 14.92% |
| 2024-10-21 | 48.00 | 48.17 | 0.29 | 0.61% | 47.03 | 49.80 | 41098 | 19858 | 4.51% |
| 2024-10-18 | 44.35 | 47.88 | 3.09 | 6.90% | 44.35 | 48.68 | 53103 | 24748 | 5.83% |
| 2024-10-17 | 45.74 | 44.79 | -0.67 | -1.47% | 44.73 | 46.44 | 21144 | 9617 | 2.32% |
| 2024-10-16 | 45.00 | 45.46 | -0.23 | -0.50% | 44.55 | 45.97 | 26371 | 11925 | 2.89% |
| 2024-10-15 | 46.15 | 45.69 | -1.39 | -2.95% | 45.58 | 47.47 | 32062 | 14878 | 3.52% |
| 2024-10-14 | 47.16 | 47.08 | 0.00 | 0.00% | 44.78 | 47.66 | 46282 | 21323 | 5.08% |
| 2024-10-11 | 51.48 | 47.08 | -5.18 | -9.91% | 45.90 | 51.79 | 68128 | 32776 | 7.48% |
| 2024-10-10 | 52.31 | 52.26 | 0.90 | 1.75% | 51.60 | 55.99 | 66303 | 35571 | 7.28% |
| 2024-10-09 | 55.69 | 51.36 | -7.44 | -12.65% | 51.10 | 56.86 | 52897 | 28688 | 5.81% |
| 2024-10-08 | 60.00 | 58.80 | 7.80 | 15.29% | 53.03 | 61.10 | 75014 | 43278 | 8.23% |
| 2024-09-30 | 46.60 | 51.00 | 6.85 | 15.52% | 45.75 | 52.00 | 63988 | 31214 | 7.02% |
| 2024-09-27 | 40.43 | 44.15 | 4.34 | 10.90% | 40.11 | 45.88 | 48124 | 20631 | 5.28% |
| 2024-09-26 | 38.63 | 39.81 | 0.98 | 2.52% | 38.45 | 39.83 | 28796 | 11263 | 3.16% |
| 2024-09-25 | 37.59 | 38.83 | 1.25 | 3.33% | 37.58 | 39.44 | 35921 | 13906 | 3.94% |
| 2024-09-24 | 36.18 | 37.58 | 1.44 | 3.98% | 35.55 | 37.63 | 36075 | 13178 | 3.96% |
| 2024-09-23 | 36.98 | 36.14 | -0.84 | -2.27% | 35.91 | 36.99 | 15693 | 5690 | 1.72% |
| 2024-09-20 | 37.51 | 36.98 | -0.50 | -1.33% | 36.54 | 37.79 | 12986 | 4787 | 1.43% |
| 2024-09-19 | 37.83 | 37.48 | 0.33 | 0.89% | 36.80 | 37.83 | 12259 | 4581 | 1.35% |
| 2024-09-18 | 37.41 | 37.15 | -0.38 | -1.01% | 36.80 | 37.79 | 9229 | 3420 | 1.01% |
| 2024-09-13 | 39.29 | 37.53 | -0.95 | -2.47% | 37.41 | 39.50 | 17845 | 6827 | 1.96% |
| 2024-09-12 | 38.57 | 38.48 | -0.08 | -0.21% | 38.41 | 39.80 | 11616 | 4532 | 1.27% |
| 2024-09-11 | 37.89 | 38.56 | 0.56 | 1.47% | 37.50 | 38.99 | 18698 | 7156 | 2.05% |
| 2024-09-10 | 38.37 | 38.00 | -0.35 | -0.91% | 37.59 | 38.79 | 10499 | 3983 | 1.15% |
| 2024-09-09 | 39.20 | 38.35 | -0.98 | -2.49% | 38.23 | 39.31 | 11606 | 4485 | 1.27% |
| 2024-09-06 | 40.47 | 39.33 | -1.15 | -2.84% | 39.18 | 40.48 | 10248 | 4066 | 1.12% |
| 2024-09-05 | 40.20 | 40.48 | 0.28 | 0.70% | 40.00 | 40.90 | 10437 | 4231 | 1.15% |
| 2024-09-04 | 39.74 | 40.20 | 0.31 | 0.78% | 39.41 | 40.68 | 14841 | 5960 | 1.63% |
| 2024-09-03 | 39.50 | 39.89 | 0.11 | 0.28% | 39.48 | 40.23 | 10670 | 4260 | 1.17% |
| 2024-09-02 | 40.52 | 39.78 | -1.09 | -2.67% | 39.70 | 41.50 | 16597 | 6738 | 1.82% |
| 2024-08-30 | 38.88 | 40.87 | 1.85 | 4.74% | 38.66 | 41.60 | 35008 | 14111 | 3.84% |
| 2024-08-29 | 39.00 | 39.02 | -0.04 | -0.10% | 38.48 | 40.16 | 22841 | 9022 | 2.57% |
| 2024-08-28 | 37.85 | 39.06 | 0.82 | 2.14% | 37.55 | 39.47 | 18993 | 7376 | 2.14% |
| 2024-08-27 | 37.46 | 38.24 | 0.19 | 0.50% | 36.83 | 38.69 | 20995 | 7904 | 2.36% |
| 2024-08-26 | 36.64 | 38.05 | 1.40 | 3.82% | 36.45 | 39.00 | 20338 | 7705 | 2.29% |