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 | 62.55 | 63.10 | 0.58 | 0.93% | 62.02 | 63.16 | 5293 | 3316 | 1.78% |
| 2024-11-20 | 62.61 | 62.52 | -0.48 | -0.76% | 62.01 | 63.27 | 5280 | 3298 | 1.77% |
| 2024-11-19 | 61.06 | 63.00 | 2.23 | 3.67% | 61.06 | 63.10 | 8303 | 5171 | 2.79% |
| 2024-11-18 | 63.95 | 60.77 | -3.43 | -5.34% | 60.28 | 64.59 | 12666 | 7830 | 4.25% |
| 2024-11-15 | 65.10 | 64.20 | -1.33 | -2.03% | 64.01 | 66.70 | 11467 | 7493 | 3.85% |
| 2024-11-14 | 65.24 | 65.53 | 0.29 | 0.44% | 64.73 | 67.20 | 11858 | 7831 | 3.98% |
| 2024-11-13 | 64.11 | 65.24 | 0.54 | 0.83% | 64.00 | 66.66 | 8216 | 5354 | 2.76% |
| 2024-11-12 | 65.78 | 64.70 | -0.75 | -1.15% | 63.86 | 66.22 | 11940 | 7773 | 4.01% |
| 2024-11-11 | 66.09 | 65.45 | -0.61 | -0.92% | 64.72 | 66.70 | 12011 | 7853 | 4.03% |
| 2024-11-08 | 64.97 | 66.06 | 1.01 | 1.55% | 64.78 | 67.36 | 10406 | 6877 | 3.49% |
| 2024-11-07 | 63.40 | 65.05 | 0.64 | 0.99% | 63.12 | 65.13 | 12485 | 8058 | 4.19% |
| 2024-11-06 | 66.61 | 64.41 | -2.27 | -3.40% | 64.10 | 68.97 | 19741 | 13066 | 6.62% |
| 2024-11-05 | 67.25 | 66.68 | -0.12 | -0.18% | 65.56 | 67.80 | 16085 | 10733 | 5.40% |
| 2024-11-04 | 63.13 | 66.80 | 3.68 | 5.83% | 62.62 | 67.50 | 19752 | 13038 | 6.63% |
| 2024-11-01 | 66.00 | 63.12 | -2.18 | -3.34% | 62.39 | 66.00 | 15375 | 9803 | 5.16% |
| 2024-10-31 | 65.21 | 65.30 | -1.19 | -1.79% | 64.03 | 66.58 | 15702 | 10263 | 5.27% |
| 2024-10-30 | 64.98 | 66.49 | 0.75 | 1.14% | 63.30 | 67.20 | 25437 | 16658 | 8.54% |
| 2024-10-29 | 61.01 | 65.74 | 5.89 | 9.84% | 61.01 | 68.00 | 44479 | 28759 | 14.93% |
| 2024-10-28 | 58.51 | 59.85 | 1.39 | 2.38% | 58.40 | 60.25 | 12391 | 7385 | 4.16% |
| 2024-10-25 | 57.80 | 58.46 | 0.66 | 1.14% | 57.57 | 58.92 | 12614 | 7335 | 4.23% |
| 2024-10-24 | 58.89 | 57.80 | -1.09 | -1.85% | 57.62 | 59.50 | 11507 | 6726 | 3.86% |
| 2024-10-23 | 57.90 | 58.89 | 1.14 | 1.97% | 57.40 | 59.66 | 18145 | 10696 | 6.09% |
| 2024-10-22 | 56.96 | 57.75 | 0.82 | 1.44% | 56.51 | 58.00 | 12051 | 6913 | 4.04% |
| 2024-10-21 | 56.97 | 56.93 | -0.04 | -0.07% | 54.78 | 58.08 | 23487 | 13240 | 7.88% |
| 2024-10-18 | 55.11 | 56.97 | 1.62 | 2.93% | 55.11 | 58.50 | 23902 | 13780 | 8.02% |
| 2024-10-17 | 55.87 | 55.35 | -0.59 | -1.05% | 55.35 | 56.87 | 7806 | 4380 | 2.62% |
| 2024-10-16 | 55.10 | 55.94 | -0.01 | -0.02% | 54.45 | 56.16 | 10781 | 5969 | 3.62% |
| 2024-10-15 | 58.02 | 55.95 | -2.33 | -4.00% | 55.93 | 59.47 | 19450 | 11203 | 6.53% |
| 2024-10-14 | 57.00 | 58.28 | 1.75 | 3.10% | 55.34 | 58.82 | 15036 | 8596 | 5.05% |
| 2024-10-11 | 58.89 | 56.53 | -3.04 | -5.10% | 56.01 | 60.59 | 15675 | 9101 | 5.26% |
| 2024-10-10 | 57.36 | 59.57 | 2.46 | 4.31% | 57.36 | 62.00 | 22637 | 13527 | 7.60% |
| 2024-10-09 | 62.00 | 57.11 | -8.24 | -12.61% | 57.02 | 62.80 | 29571 | 17768 | 9.92% |
| 2024-10-08 | 71.36 | 65.35 | 3.37 | 5.44% | 61.61 | 71.50 | 47362 | 31172 | 15.89% |
| 2024-09-30 | 56.28 | 61.98 | 6.83 | 12.38% | 55.23 | 62.81 | 41575 | 24344 | 13.95% |
| 2024-09-27 | 52.75 | 55.15 | 2.67 | 5.09% | 51.81 | 56.31 | 30050 | 16181 | 10.08% |
| 2024-09-26 | 52.60 | 52.48 | -0.19 | -0.36% | 50.61 | 52.60 | 19680 | 10131 | 6.60% |
| 2024-09-25 | 54.45 | 52.67 | -1.78 | -3.27% | 52.00 | 54.94 | 25942 | 13788 | 8.71% |
| 2024-09-24 | 54.75 | 54.45 | -0.29 | -0.53% | 53.62 | 55.33 | 12594 | 6835 | 4.23% |
| 2024-09-23 | 55.57 | 54.74 | -1.23 | -2.20% | 54.17 | 57.14 | 10375 | 5749 | 3.48% |
| 2024-09-20 | 56.00 | 55.97 | -0.54 | -0.96% | 55.35 | 56.96 | 11023 | 6165 | 3.71% |
| 2024-09-19 | 54.76 | 56.51 | 1.47 | 2.67% | 54.65 | 57.48 | 16625 | 9333 | 5.60% |
| 2024-09-18 | 51.30 | 55.04 | 3.05 | 5.87% | 51.28 | 55.70 | 15706 | 8463 | 5.29% |
| 2024-09-13 | 52.00 | 51.99 | -0.31 | -0.59% | 51.75 | 53.49 | 10556 | 5522 | 3.55% |
| 2024-09-12 | 51.50 | 52.30 | 1.00 | 1.95% | 51.11 | 53.66 | 17154 | 9005 | 5.78% |
| 2024-09-11 | 48.50 | 51.30 | 2.45 | 5.02% | 48.41 | 51.78 | 17144 | 8708 | 5.77% |
| 2024-09-10 | 48.80 | 48.85 | 0.05 | 0.10% | 48.34 | 49.17 | 5473 | 2670 | 1.84% |
| 2024-09-09 | 49.44 | 48.80 | -0.96 | -1.93% | 48.30 | 49.96 | 9044 | 4430 | 3.05% |
| 2024-09-06 | 50.56 | 49.76 | -0.94 | -1.85% | 49.72 | 51.26 | 6015 | 3034 | 2.03% |
| 2024-09-05 | 50.65 | 50.70 | 0.04 | 0.08% | 50.42 | 51.58 | 7861 | 3999 | 2.65% |
| 2024-09-04 | 49.65 | 50.66 | 0.50 | 1.00% | 49.14 | 51.27 | 10894 | 5499 | 3.67% |
| 2024-09-03 | 48.96 | 50.16 | -0.17 | -0.34% | 48.61 | 50.60 | 15441 | 7675 | 5.20% |
| 2024-09-02 | 51.09 | 50.33 | 0.38 | 0.76% | 49.85 | 52.08 | 25846 | 13117 | 8.70% |
| 2024-08-30 | 50.00 | 49.95 | -0.54 | -1.07% | 48.80 | 50.76 | 19593 | 9761 | 6.60% |
| 2024-08-29 | 49.30 | 50.49 | 0.59 | 1.18% | 48.40 | 50.49 | 20924 | 10314 | 7.05% |
| 2024-08-28 | 46.20 | 49.90 | 3.18 | 6.81% | 46.20 | 50.78 | 29430 | 14450 | 9.91% |
| 2024-08-27 | 46.07 | 46.72 | 2.84 | 6.47% | 44.01 | 47.78 | 27118 | 12530 | 9.24% |
| 2024-08-26 | 42.92 | 43.88 | 0.84 | 1.95% | 42.70 | 43.95 | 5384 | 2343 | 1.84% |
| 2024-08-23 | 43.06 | 43.04 | -0.02 | -0.05% | 42.61 | 43.47 | 3566 | 1528 | 1.22% |
| 2024-08-22 | 43.49 | 43.06 | -0.44 | -1.01% | 43.05 | 43.71 | 3436 | 1486 | 1.17% |
| 2024-08-21 | 43.67 | 43.50 | 0.09 | 0.21% | 43.03 | 43.86 | 3530 | 1533 | 1.20% |
| 2024-08-20 | 43.74 | 43.41 | -0.29 | -0.66% | 43.25 | 44.09 | 4300 | 1873 | 1.47% |
| 2024-08-19 | 43.95 | 43.70 | -0.38 | -0.86% | 43.70 | 44.28 | 4833 | 2124 | 1.65% |
| 2024-08-16 | 44.17 | 44.08 | -0.09 | -0.20% | 44.01 | 44.52 | 5893 | 2603 | 2.01% |
| 2024-08-15 | 44.60 | 44.17 | -0.45 | -1.01% | 44.05 | 44.87 | 6846 | 3035 | 2.33% |
| 2024-08-14 | 45.62 | 44.62 | -1.03 | -2.26% | 44.59 | 45.69 | 5532 | 2486 | 1.89% |
| 2024-08-13 | 44.65 | 45.65 | 1.00 | 2.24% | 44.65 | 45.66 | 5672 | 2558 | 1.93% |