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 | 59.53 | 61.09 | 1.41 | 2.36% | 59.20 | 62.49 | 470700 | 289187 | 6.92% |
| 2024-11-20 | 58.66 | 59.68 | 0.43 | 0.73% | 58.46 | 60.66 | 319690 | 190408 | 4.70% |
| 2024-11-19 | 57.03 | 59.25 | 2.08 | 3.64% | 56.40 | 59.46 | 348510 | 202997 | 5.12% |
| 2024-11-18 | 61.20 | 57.17 | -3.66 | -6.02% | 56.52 | 61.90 | 466537 | 271342 | 6.86% |
| 2024-11-15 | 64.75 | 60.83 | -3.24 | -5.06% | 60.79 | 65.60 | 501425 | 315681 | 7.37% |
| 2024-11-14 | 65.84 | 64.07 | -2.29 | -3.45% | 63.90 | 67.15 | 382723 | 251009 | 5.63% |
| 2024-11-13 | 65.50 | 66.36 | 0.11 | 0.17% | 64.61 | 67.34 | 406616 | 268465 | 5.98% |
| 2024-11-12 | 68.51 | 66.25 | -3.75 | -5.36% | 64.57 | 68.95 | 824124 | 548903 | 12.11% |
| 2024-11-11 | 68.70 | 70.00 | 2.50 | 3.70% | 66.38 | 71.69 | 908357 | 629807 | 13.35% |
| 2024-11-08 | 67.49 | 67.50 | 2.32 | 3.56% | 66.40 | 69.98 | 851411 | 581827 | 12.51% |
| 2024-11-07 | 64.80 | 65.18 | 0.03 | 0.05% | 63.28 | 65.65 | 554463 | 357673 | 8.15% |
| 2024-11-06 | 65.75 | 65.15 | -0.44 | -0.67% | 64.27 | 67.22 | 633193 | 416870 | 9.31% |
| 2024-11-05 | 62.16 | 65.59 | 3.29 | 5.28% | 61.58 | 66.88 | 769087 | 497483 | 11.30% |
| 2024-11-04 | 60.28 | 62.30 | 1.80 | 2.98% | 60.25 | 62.68 | 542107 | 333852 | 7.97% |
| 2024-11-01 | 66.05 | 60.50 | -7.44 | -10.95% | 59.39 | 66.60 | 1001325 | 622038 | 14.72% |
| 2024-10-31 | 71.68 | 67.94 | -4.46 | -6.16% | 66.96 | 72.10 | 1273481 | 888559 | 18.72% |
| 2024-10-30 | 63.40 | 72.40 | 7.56 | 11.66% | 62.80 | 75.60 | 1441954 | 994879 | 21.20% |
| 2024-10-29 | 64.70 | 64.84 | -0.13 | -0.20% | 64.13 | 68.46 | 868830 | 574949 | 12.77% |
| 2024-10-28 | 65.99 | 64.97 | 1.25 | 1.96% | 64.52 | 67.29 | 716570 | 469188 | 10.53% |
| 2024-10-25 | 63.77 | 63.72 | -0.69 | -1.07% | 62.00 | 65.04 | 584691 | 373100 | 8.59% |
| 2024-10-24 | 63.00 | 64.41 | 0.24 | 0.37% | 62.83 | 64.98 | 700133 | 447182 | 10.29% |
| 2024-10-23 | 66.71 | 64.17 | -2.53 | -3.79% | 63.81 | 69.90 | 998425 | 662238 | 14.68% |
| 2024-10-22 | 71.00 | 66.70 | -5.87 | -8.09% | 65.09 | 72.10 | 1169107 | 796801 | 17.18% |
| 2024-10-21 | 69.00 | 72.57 | 0.98 | 1.37% | 68.32 | 76.59 | 1636633 | 1177350 | 24.06% |
| 2024-10-18 | 70.54 | 71.59 | 0.72 | 1.02% | 66.88 | 76.60 | 1930355 | 1358609 | 28.37% |
| 2024-10-17 | 64.74 | 70.87 | 9.34 | 15.18% | 62.10 | 73.84 | 2053073 | 1449076 | 30.18% |
| 2024-10-16 | 60.00 | 61.53 | -2.14 | -3.36% | 60.00 | 64.50 | 979551 | 606837 | 14.40% |
| 2024-10-15 | 68.94 | 63.67 | -6.13 | -8.78% | 63.09 | 76.50 | 1948236 | 1360786 | 28.64% |
| 2024-10-14 | 58.00 | 69.80 | 11.63 | 19.99% | 54.62 | 69.80 | 1402814 | 880219 | 20.62% |
| 2024-10-11 | 51.12 | 58.17 | 2.97 | 5.38% | 51.12 | 62.00 | 1234891 | 708831 | 18.15% |
| 2024-10-10 | 67.81 | 55.20 | -13.80 | -20.00% | 55.20 | 67.86 | 1574778 | 928664 | 23.15% |
| 2024-10-09 | 61.90 | 69.00 | 7.18 | 11.61% | 61.82 | 74.18 | 1991722 | 1418681 | 29.28% |
| 2024-10-08 | 61.82 | 61.82 | 10.30 | 19.99% | 58.82 | 61.82 | 621830 | 382346 | 9.14% |
| 2024-09-30 | 49.00 | 51.52 | 8.59 | 20.01% | 45.68 | 51.52 | 751599 | 374452 | 11.05% |
| 2024-09-27 | 38.89 | 42.93 | 4.37 | 11.33% | 38.56 | 43.05 | 892415 | 366715 | 13.12% |
| 2024-09-26 | 36.48 | 38.56 | 2.00 | 5.47% | 36.33 | 39.96 | 819477 | 313509 | 12.05% |
| 2024-09-25 | 36.88 | 36.56 | -0.07 | -0.19% | 36.54 | 38.33 | 637201 | 238876 | 9.37% |
| 2024-09-24 | 36.20 | 36.63 | -0.18 | -0.49% | 35.01 | 36.87 | 695168 | 250226 | 10.22% |
| 2024-09-23 | 36.90 | 36.81 | 0.51 | 1.40% | 36.50 | 38.48 | 731258 | 272952 | 10.75% |
| 2024-09-20 | 34.20 | 36.30 | 2.37 | 6.98% | 34.00 | 36.80 | 698297 | 249362 | 10.26% |
| 2024-09-19 | 33.85 | 33.93 | 0.34 | 1.01% | 32.94 | 34.79 | 451633 | 153184 | 6.64% |
| 2024-09-18 | 32.74 | 33.59 | 1.16 | 3.58% | 32.43 | 33.59 | 261731 | 86691 | 3.85% |
| 2024-09-13 | 33.30 | 32.43 | -0.90 | -2.70% | 32.43 | 33.30 | 225719 | 73933 | 3.32% |
| 2024-09-12 | 33.33 | 33.33 | 0.22 | 0.66% | 33.05 | 34.25 | 354066 | 118945 | 5.20% |
| 2024-09-11 | 33.00 | 33.11 | -0.39 | -1.16% | 32.71 | 33.76 | 250453 | 82970 | 3.68% |
| 2024-09-10 | 32.43 | 33.50 | 1.25 | 3.88% | 31.69 | 33.73 | 370446 | 121837 | 5.45% |
| 2024-09-09 | 32.70 | 32.25 | -0.43 | -1.32% | 31.99 | 32.71 | 156981 | 50649 | 2.31% |
| 2024-09-06 | 33.35 | 32.68 | -0.58 | -1.74% | 32.50 | 33.35 | 181879 | 59738 | 2.67% |
| 2024-09-05 | 33.87 | 33.26 | -0.40 | -1.19% | 33.16 | 33.91 | 240972 | 80771 | 3.54% |
| 2024-09-04 | 34.20 | 33.66 | -0.52 | -1.52% | 33.49 | 34.44 | 281621 | 95394 | 4.14% |
| 2024-09-03 | 33.75 | 34.18 | 0.96 | 2.89% | 33.00 | 34.53 | 424856 | 143606 | 6.24% |
| 2024-09-02 | 34.03 | 33.22 | -0.81 | -2.38% | 32.95 | 34.19 | 372159 | 124338 | 5.47% |
| 2024-08-30 | 31.50 | 34.03 | 3.50 | 11.46% | 31.45 | 35.10 | 712235 | 240136 | 10.47% |
| 2024-08-29 | 29.89 | 30.53 | 0.78 | 2.62% | 29.68 | 30.88 | 289909 | 88149 | 4.26% |
| 2024-08-28 | 31.00 | 29.75 | -1.79 | -5.68% | 29.20 | 31.00 | 362709 | 107996 | 5.33% |
| 2024-08-27 | 31.57 | 31.54 | 0.29 | 0.93% | 30.80 | 32.43 | 371145 | 117707 | 5.46% |
| 2024-08-26 | 31.70 | 31.25 | -0.21 | -0.67% | 31.11 | 32.38 | 274372 | 86729 | 4.03% |
| 2024-08-23 | 32.00 | 31.46 | 0.89 | 2.91% | 30.92 | 32.30 | 365358 | 115553 | 5.37% |
| 2024-08-22 | 30.81 | 30.57 | -0.32 | -1.04% | 30.42 | 32.35 | 308643 | 97130 | 4.54% |
| 2024-08-21 | 31.11 | 30.89 | -0.22 | -0.71% | 30.84 | 31.57 | 124650 | 38825 | 1.83% |
| 2024-08-20 | 31.80 | 31.11 | -0.86 | -2.69% | 30.98 | 31.84 | 182008 | 56985 | 2.68% |
| 2024-08-19 | 31.76 | 31.97 | 0.20 | 0.63% | 31.62 | 33.05 | 261523 | 84845 | 3.84% |
| 2024-08-16 | 31.58 | 31.77 | 0.22 | 0.70% | 31.50 | 32.18 | 172146 | 54773 | 2.53% |
| 2024-08-15 | 31.20 | 31.55 | 0.17 | 0.54% | 31.08 | 31.98 | 150710 | 47577 | 2.22% |
| 2024-08-14 | 31.05 | 31.38 | 0.35 | 1.13% | 30.77 | 32.07 | 189537 | 59609 | 2.79% |
| 2024-08-13 | 30.55 | 31.03 | 0.35 | 1.14% | 30.26 | 31.03 | 102777 | 31540 | 1.51% |