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 | 73.52 | 72.37 | -1.75 | -2.36% | 71.05 | 73.70 | 18862 | 13604 | 7.02% |
| 2024-11-20 | 74.84 | 74.12 | -0.75 | -1.00% | 71.44 | 74.90 | 19468 | 14233 | 7.24% |
| 2024-11-19 | 70.51 | 74.87 | 1.67 | 2.28% | 69.51 | 76.49 | 28473 | 20723 | 10.59% |
| 2024-11-18 | 76.68 | 73.20 | -5.52 | -7.01% | 68.88 | 78.98 | 44709 | 32916 | 16.64% |
| 2024-11-15 | 75.55 | 78.72 | 2.82 | 3.72% | 75.33 | 82.96 | 52569 | 41607 | 19.56% |
| 2024-11-14 | 71.19 | 75.90 | 3.62 | 5.01% | 71.00 | 80.00 | 54829 | 41818 | 20.40% |
| 2024-11-13 | 75.00 | 72.28 | -3.11 | -4.13% | 69.36 | 75.68 | 31521 | 22603 | 11.73% |
| 2024-11-12 | 73.15 | 75.39 | 2.99 | 4.13% | 70.29 | 78.00 | 50978 | 37856 | 18.97% |
| 2024-11-11 | 68.00 | 72.40 | 3.90 | 5.69% | 67.10 | 73.60 | 40084 | 28602 | 14.91% |
| 2024-11-08 | 70.98 | 68.50 | -1.50 | -2.14% | 67.55 | 73.88 | 39792 | 27846 | 14.81% |
| 2024-11-07 | 70.00 | 70.00 | -0.48 | -0.68% | 66.41 | 72.88 | 37628 | 26176 | 14.00% |
| 2024-11-06 | 67.76 | 70.48 | 4.38 | 6.63% | 67.76 | 76.37 | 61509 | 44142 | 22.89% |
| 2024-11-05 | 61.20 | 66.10 | 5.80 | 9.62% | 60.31 | 68.58 | 55455 | 36237 | 20.63% |
| 2024-11-04 | 56.99 | 60.30 | 2.93 | 5.11% | 56.66 | 60.86 | 30901 | 18303 | 11.50% |
| 2024-11-01 | 63.26 | 57.37 | -7.74 | -11.89% | 55.98 | 63.90 | 45189 | 26891 | 16.81% |
| 2024-10-31 | 66.50 | 65.11 | 0.06 | 0.09% | 62.57 | 66.99 | 48546 | 31422 | 18.06% |
| 2024-10-30 | 68.00 | 65.05 | -6.41 | -8.97% | 64.90 | 68.90 | 57191 | 38063 | 21.28% |
| 2024-10-29 | 68.85 | 71.46 | 1.25 | 1.78% | 67.97 | 79.58 | 85134 | 62436 | 31.68% |
| 2024-10-28 | 67.00 | 70.21 | 1.21 | 1.75% | 63.01 | 71.45 | 67313 | 44824 | 25.05% |
| 2024-10-25 | 64.10 | 69.00 | 6.00 | 9.52% | 61.77 | 71.00 | 79636 | 53410 | 29.63% |
| 2024-10-24 | 62.02 | 63.00 | -1.62 | -2.51% | 59.41 | 64.18 | 55863 | 34348 | 20.79% |
| 2024-10-23 | 65.00 | 64.62 | -3.08 | -4.55% | 62.81 | 70.20 | 69021 | 45291 | 25.68% |
| 2024-10-22 | 80.71 | 67.70 | -9.89 | -12.75% | 66.51 | 80.71 | 118394 | 85376 | 44.05% |
| 2024-10-21 | 67.00 | 77.59 | 12.93 | 20.00% | 67.00 | 77.59 | 71968 | 52173 | 26.78% |
| 2024-10-18 | 55.05 | 64.66 | 10.78 | 20.01% | 55.05 | 64.66 | 122174 | 74766 | 45.46% |
| 2024-10-17 | 45.80 | 53.88 | 8.98 | 20.00% | 45.56 | 53.88 | 121618 | 61408 | 45.25% |
| 2024-10-16 | 45.22 | 44.90 | -1.08 | -2.35% | 42.80 | 47.88 | 105888 | 47856 | 39.40% |
| 2024-10-15 | 37.71 | 45.98 | 7.66 | 19.99% | 37.43 | 45.98 | 108468 | 47276 | 40.36% |
| 2024-10-14 | 36.44 | 38.32 | 2.72 | 7.64% | 35.57 | 38.34 | 32670 | 12120 | 12.16% |
| 2024-10-11 | 37.34 | 35.60 | -2.11 | -5.60% | 35.02 | 37.61 | 28731 | 10365 | 10.69% |
| 2024-10-10 | 38.14 | 37.71 | 0.38 | 1.02% | 36.00 | 39.33 | 35719 | 13606 | 13.29% |
| 2024-10-09 | 43.23 | 37.33 | -8.12 | -17.87% | 36.50 | 43.23 | 54825 | 21934 | 20.40% |
| 2024-10-08 | 46.50 | 45.45 | 5.59 | 14.02% | 40.52 | 46.50 | 84093 | 36656 | 31.29% |
| 2024-09-30 | 36.14 | 39.86 | 4.98 | 14.28% | 35.01 | 40.87 | 73721 | 27605 | 27.43% |
| 2024-09-27 | 32.65 | 34.88 | 2.86 | 8.93% | 31.93 | 37.68 | 53865 | 18269 | 20.04% |
| 2024-09-26 | 31.02 | 32.02 | 0.57 | 1.81% | 31.01 | 32.08 | 30281 | 9623 | 11.27% |
| 2024-09-25 | 30.92 | 31.45 | 0.46 | 1.48% | 30.92 | 32.43 | 38755 | 12280 | 14.42% |
| 2024-09-24 | 30.53 | 30.99 | 0.44 | 1.44% | 29.57 | 30.99 | 31435 | 9575 | 11.70% |
| 2024-09-23 | 30.50 | 30.55 | -0.06 | -0.20% | 29.98 | 31.10 | 20524 | 6268 | 7.64% |
| 2024-09-20 | 30.30 | 30.61 | 0.24 | 0.79% | 30.16 | 31.20 | 19408 | 5933 | 7.22% |
| 2024-09-19 | 30.40 | 30.57 | 0.46 | 1.53% | 29.73 | 30.78 | 20526 | 6253 | 7.64% |
| 2024-09-18 | 31.50 | 30.11 | -1.82 | -5.70% | 29.51 | 31.50 | 32719 | 9881 | 12.17% |
| 2024-09-13 | 31.49 | 31.93 | 0.78 | 2.50% | 30.33 | 32.26 | 35735 | 11292 | 13.30% |
| 2024-09-12 | 32.59 | 31.15 | -1.13 | -3.50% | 31.06 | 32.60 | 29246 | 9310 | 10.88% |
| 2024-09-11 | 32.29 | 32.28 | -0.21 | -0.65% | 31.93 | 32.68 | 21304 | 6871 | 7.93% |
| 2024-09-10 | 32.55 | 32.49 | -0.01 | -0.03% | 31.68 | 32.92 | 22900 | 7407 | 8.52% |
| 2024-09-09 | 32.31 | 32.50 | -0.20 | -0.61% | 31.85 | 32.89 | 20177 | 6557 | 7.51% |
| 2024-09-06 | 33.76 | 32.70 | -1.06 | -3.14% | 32.61 | 33.76 | 32072 | 10610 | 11.93% |
| 2024-09-05 | 33.65 | 33.76 | -0.26 | -0.76% | 33.22 | 34.13 | 38197 | 12840 | 14.21% |
| 2024-09-04 | 35.37 | 34.02 | -2.36 | -6.49% | 33.65 | 35.37 | 55514 | 18937 | 20.66% |
| 2024-09-03 | 36.19 | 36.38 | 0.24 | 0.66% | 35.21 | 37.14 | 57050 | 20521 | 21.23% |
| 2024-09-02 | 38.04 | 36.14 | -2.47 | -6.40% | 36.14 | 39.65 | 82369 | 31036 | 30.65% |
| 2024-08-30 | 37.74 | 38.61 | 3.45 | 9.81% | 37.39 | 42.19 | 114296 | 45481 | 42.53% |
| 2024-08-29 | 31.72 | 35.16 | 3.06 | 9.53% | 31.58 | 37.97 | 86443 | 29680 | 32.16% |
| 2024-08-28 | 33.48 | 32.10 | -1.66 | -4.92% | 31.75 | 33.98 | 61560 | 20073 | 22.91% |
| 2024-08-27 | 36.99 | 33.76 | -5.82 | -14.70% | 33.70 | 37.00 | 87443 | 30785 | 32.54% |
| 2024-08-26 | 33.71 | 39.58 | 6.60 | 20.01% | 33.53 | 39.58 | 100740 | 36751 | 37.48% |
| 2024-08-23 | 31.52 | 32.98 | 1.13 | 3.55% | 29.80 | 33.25 | 78039 | 24594 | 29.04% |
| 2024-08-22 | 35.09 | 31.85 | -2.35 | -6.87% | 31.85 | 35.89 | 91888 | 31189 | 34.19% |
| 2024-08-21 | 31.52 | 34.20 | 5.70 | 20.00% | 31.52 | 34.20 | 70934 | 23644 | 26.39% |
| 2024-08-20 | 28.65 | 28.50 | -0.13 | -0.45% | 28.03 | 29.28 | 11494 | 3281 | 4.28% |
| 2024-08-19 | 29.81 | 28.63 | -1.22 | -4.09% | 28.56 | 30.00 | 15424 | 4461 | 5.74% |
| 2024-08-16 | 29.04 | 29.85 | 0.58 | 1.98% | 29.04 | 30.35 | 20358 | 6096 | 7.57% |
| 2024-08-15 | 28.90 | 29.27 | 0.33 | 1.14% | 28.42 | 29.53 | 15015 | 4366 | 5.59% |
| 2024-08-14 | 28.52 | 28.94 | 0.42 | 1.47% | 28.41 | 29.07 | 13655 | 3933 | 5.08% |
| 2024-08-13 | 27.52 | 28.52 | 1.02 | 3.71% | 27.50 | 28.55 | 13068 | 3679 | 4.86% |