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 | 60.60 | 60.91 | 0.11 | 0.18% | 59.63 | 60.97 | 5609 | 3383 | 0.98% |
| 2024-12-02 | 60.53 | 60.80 | -0.01 | -0.02% | 60.01 | 62.64 | 9161 | 5618 | 1.60% |
| 2024-11-29 | 58.52 | 60.81 | 1.81 | 3.07% | 58.46 | 63.28 | 13049 | 7991 | 2.28% |
| 2024-11-28 | 60.23 | 59.00 | -1.15 | -1.91% | 58.48 | 60.40 | 6168 | 3647 | 1.08% |
| 2024-11-27 | 57.99 | 60.15 | 2.25 | 3.89% | 56.00 | 60.68 | 12251 | 7256 | 2.14% |
| 2024-11-26 | 59.01 | 57.90 | -1.34 | -2.26% | 57.59 | 60.28 | 6136 | 3606 | 1.07% |
| 2024-11-25 | 58.41 | 59.24 | 0.83 | 1.42% | 57.21 | 60.18 | 8330 | 4879 | 1.45% |
| 2024-11-22 | 60.01 | 58.41 | -1.69 | -2.81% | 57.57 | 60.01 | 11731 | 6884 | 2.05% |
| 2024-11-21 | 58.84 | 60.10 | 0.70 | 1.18% | 58.06 | 61.38 | 14888 | 8939 | 2.60% |
| 2024-11-20 | 55.35 | 59.40 | 4.06 | 7.34% | 54.70 | 63.58 | 26159 | 15602 | 4.56% |
| 2024-11-19 | 53.86 | 55.34 | 1.49 | 2.77% | 53.49 | 55.41 | 10998 | 6003 | 1.92% |
| 2024-11-18 | 58.42 | 53.85 | -5.18 | -8.78% | 53.05 | 58.90 | 21737 | 12061 | 3.79% |
| 2024-11-15 | 60.50 | 59.03 | -2.44 | -3.97% | 56.80 | 61.08 | 23766 | 13889 | 4.15% |
| 2024-11-14 | 63.48 | 61.47 | -2.33 | -3.65% | 60.76 | 64.64 | 9889 | 6215 | 1.73% |
| 2024-11-13 | 65.15 | 63.80 | -2.60 | -3.92% | 62.13 | 66.41 | 14890 | 9479 | 2.60% |
| 2024-11-12 | 69.25 | 66.40 | -3.36 | -4.82% | 65.00 | 73.08 | 27720 | 19067 | 4.84% |
| 2024-11-11 | 66.50 | 69.76 | 3.26 | 4.90% | 65.57 | 71.86 | 25935 | 17999 | 4.53% |
| 2024-11-08 | 66.45 | 66.50 | 0.22 | 0.33% | 65.19 | 68.88 | 16412 | 11021 | 2.86% |
| 2024-11-07 | 66.32 | 66.28 | -0.72 | -1.07% | 65.03 | 68.77 | 14319 | 9517 | 2.50% |
| 2024-11-06 | 65.30 | 67.00 | 0.71 | 1.07% | 65.17 | 71.45 | 27198 | 18457 | 4.75% |
| 2024-11-05 | 57.98 | 66.29 | 8.32 | 14.35% | 56.80 | 68.20 | 31829 | 19747 | 5.55% |
| 2024-11-04 | 58.16 | 57.97 | -0.10 | -0.17% | 57.36 | 60.16 | 14059 | 8191 | 2.45% |
| 2024-11-01 | 61.01 | 58.07 | -3.56 | -5.78% | 57.82 | 61.47 | 17415 | 10279 | 3.04% |
| 2024-10-31 | 60.66 | 61.63 | 0.72 | 1.18% | 59.54 | 64.87 | 21951 | 13676 | 3.83% |
| 2024-10-30 | 65.03 | 60.91 | -6.76 | -9.99% | 60.08 | 65.11 | 18816 | 11821 | 3.28% |
| 2024-10-29 | 65.03 | 67.67 | -0.01 | -0.01% | 61.30 | 72.80 | 32768 | 21195 | 5.72% |
| 2024-10-28 | 62.24 | 67.68 | 5.05 | 8.06% | 58.00 | 68.00 | 36341 | 22792 | 6.34% |
| 2024-10-25 | 53.50 | 62.63 | 8.61 | 15.94% | 53.03 | 64.82 | 44427 | 27093 | 7.75% |
| 2024-10-24 | 52.00 | 54.02 | 1.71 | 3.27% | 51.73 | 54.49 | 17050 | 9123 | 2.97% |
| 2024-10-23 | 52.42 | 52.31 | -0.09 | -0.17% | 51.01 | 53.00 | 9650 | 5005 | 1.68% |
| 2024-10-22 | 52.30 | 52.40 | 0.57 | 1.10% | 51.85 | 54.17 | 14728 | 7794 | 2.57% |
| 2024-10-21 | 49.80 | 51.83 | 2.03 | 4.08% | 49.02 | 53.49 | 18227 | 9373 | 3.18% |
| 2024-10-18 | 47.16 | 49.80 | 2.18 | 4.58% | 47.01 | 52.09 | 19647 | 9660 | 3.43% |
| 2024-10-17 | 47.39 | 47.62 | 0.05 | 0.11% | 47.37 | 49.00 | 15582 | 7503 | 2.72% |
| 2024-10-16 | 46.00 | 47.57 | 1.12 | 2.41% | 45.60 | 48.49 | 18173 | 8646 | 3.20% |
| 2024-10-15 | 48.70 | 46.45 | -2.50 | -5.11% | 46.37 | 50.19 | 20141 | 9722 | 3.55% |
| 2024-10-14 | 48.41 | 48.95 | -0.25 | -0.51% | 46.60 | 49.98 | 19900 | 9593 | 3.51% |
| 2024-10-11 | 49.85 | 49.20 | -0.68 | -1.36% | 48.20 | 51.80 | 28738 | 14437 | 5.07% |
| 2024-10-10 | 48.55 | 49.88 | 1.33 | 2.74% | 48.55 | 52.58 | 29509 | 15158 | 5.20% |
| 2024-10-09 | 52.52 | 48.55 | -8.45 | -14.82% | 47.66 | 53.98 | 35196 | 17940 | 6.20% |
| 2024-10-08 | 58.01 | 57.00 | 7.29 | 14.67% | 52.58 | 58.85 | 44915 | 25380 | 7.92% |
| 2024-09-30 | 45.20 | 49.71 | 5.96 | 13.62% | 44.20 | 50.64 | 32695 | 15630 | 5.76% |
| 2024-09-27 | 41.14 | 43.75 | 3.08 | 7.57% | 41.04 | 45.68 | 23757 | 10263 | 4.19% |
| 2024-09-26 | 39.50 | 40.67 | 0.55 | 1.37% | 38.70 | 40.76 | 17415 | 6897 | 3.07% |
| 2024-09-25 | 39.85 | 40.12 | 0.52 | 1.31% | 39.40 | 41.14 | 20504 | 8236 | 3.61% |
| 2024-09-24 | 38.30 | 39.60 | 1.23 | 3.21% | 37.97 | 39.90 | 14362 | 5640 | 2.53% |
| 2024-09-23 | 39.11 | 38.37 | 0.69 | 1.83% | 38.12 | 41.00 | 19113 | 7535 | 3.37% |
| 2024-09-20 | 38.71 | 37.68 | -1.14 | -2.94% | 37.30 | 39.00 | 8242 | 3121 | 1.45% |
| 2024-09-19 | 39.49 | 38.82 | -0.09 | -0.23% | 38.22 | 40.15 | 7943 | 3102 | 1.40% |
| 2024-09-18 | 38.64 | 38.91 | 0.27 | 0.70% | 38.30 | 39.10 | 4284 | 1657 | 0.76% |
| 2024-09-13 | 39.98 | 38.64 | -1.16 | -2.91% | 38.60 | 40.37 | 6838 | 2676 | 1.21% |
| 2024-09-12 | 39.92 | 39.80 | 0.54 | 1.38% | 39.28 | 40.96 | 12674 | 5107 | 2.23% |
| 2024-09-11 | 38.23 | 39.26 | 0.62 | 1.60% | 38.23 | 40.00 | 8849 | 3479 | 1.56% |
| 2024-09-10 | 39.19 | 38.64 | -0.68 | -1.73% | 38.00 | 39.19 | 10196 | 3911 | 1.80% |
| 2024-09-09 | 38.53 | 39.32 | 0.52 | 1.34% | 38.10 | 40.68 | 11787 | 4653 | 2.08% |
| 2024-09-06 | 40.88 | 38.80 | -2.08 | -5.09% | 38.70 | 41.08 | 9613 | 3797 | 1.69% |
| 2024-09-05 | 39.10 | 40.88 | 1.82 | 4.66% | 39.05 | 41.20 | 14887 | 6020 | 2.62% |
| 2024-09-04 | 38.00 | 39.06 | 0.86 | 2.25% | 37.92 | 40.49 | 16019 | 6307 | 2.82% |
| 2024-09-03 | 37.91 | 38.20 | 0.30 | 0.79% | 37.74 | 39.13 | 10666 | 4101 | 1.88% |
| 2024-09-02 | 39.61 | 37.90 | -1.70 | -4.29% | 37.80 | 39.77 | 12523 | 4880 | 2.21% |
| 2024-08-30 | 39.50 | 39.60 | -0.19 | -0.48% | 38.49 | 40.15 | 19176 | 7536 | 3.38% |
| 2024-08-29 | 38.80 | 39.79 | 0.83 | 2.13% | 37.68 | 40.19 | 11959 | 4696 | 2.11% |
| 2024-08-28 | 39.41 | 38.96 | -0.10 | -0.26% | 38.51 | 39.70 | 5902 | 2301 | 1.04% |
| 2024-08-27 | 39.07 | 39.06 | -0.07 | -0.18% | 38.70 | 39.88 | 7069 | 2775 | 1.25% |
| 2024-08-26 | 39.30 | 39.13 | 0.29 | 0.75% | 38.64 | 40.48 | 11973 | 4717 | 2.11% |