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 | 59.90 | 60.42 | 0.01 | 0.02% | 59.03 | 61.14 | 14964 | 9023 | 6.17% |
| 2024-11-20 | 60.37 | 60.41 | -0.09 | -0.15% | 59.58 | 60.86 | 14897 | 8985 | 6.14% |
| 2024-11-19 | 57.73 | 60.50 | 3.01 | 5.24% | 57.51 | 60.57 | 20820 | 12283 | 8.58% |
| 2024-11-18 | 61.01 | 57.49 | -3.21 | -5.29% | 56.88 | 61.70 | 21438 | 12513 | 8.84% |
| 2024-11-15 | 63.88 | 60.70 | -3.33 | -5.20% | 60.68 | 64.76 | 23380 | 14670 | 9.64% |
| 2024-11-14 | 65.80 | 64.03 | -2.48 | -3.73% | 63.60 | 66.40 | 23760 | 15368 | 9.79% |
| 2024-11-13 | 67.28 | 66.51 | -1.44 | -2.12% | 65.00 | 68.80 | 32950 | 21959 | 13.58% |
| 2024-11-12 | 66.33 | 67.95 | 1.00 | 1.49% | 65.06 | 68.80 | 45728 | 30562 | 18.85% |
| 2024-11-11 | 64.60 | 66.95 | 3.15 | 4.94% | 64.51 | 67.69 | 47513 | 31505 | 19.58% |
| 2024-11-08 | 64.66 | 63.80 | 0.72 | 1.14% | 63.30 | 66.00 | 40110 | 25874 | 16.53% |
| 2024-11-07 | 60.92 | 63.08 | 1.60 | 2.60% | 60.88 | 63.45 | 29188 | 18229 | 12.03% |
| 2024-11-06 | 61.84 | 61.48 | -0.25 | -0.40% | 60.71 | 63.59 | 30908 | 19190 | 12.74% |
| 2024-11-05 | 59.26 | 61.73 | 2.49 | 4.20% | 59.03 | 61.89 | 24973 | 15230 | 10.29% |
| 2024-11-04 | 57.88 | 59.24 | 1.55 | 2.69% | 57.00 | 60.00 | 19161 | 11271 | 7.90% |
| 2024-11-01 | 61.92 | 57.69 | -5.35 | -8.49% | 57.30 | 64.30 | 32712 | 19884 | 13.48% |
| 2024-10-31 | 60.89 | 63.04 | 1.88 | 3.07% | 59.67 | 64.50 | 37409 | 23179 | 15.42% |
| 2024-10-30 | 61.40 | 61.16 | -1.44 | -2.30% | 59.58 | 62.02 | 35351 | 21498 | 14.57% |
| 2024-10-29 | 66.20 | 62.60 | -3.71 | -5.59% | 62.51 | 67.99 | 46642 | 30538 | 19.22% |
| 2024-10-28 | 66.00 | 66.31 | -1.18 | -1.75% | 65.11 | 66.79 | 40203 | 26512 | 16.57% |
| 2024-10-25 | 63.91 | 67.49 | 2.49 | 3.83% | 62.50 | 69.00 | 65605 | 42824 | 27.04% |
| 2024-10-24 | 60.52 | 65.00 | 3.50 | 5.69% | 60.26 | 65.87 | 58119 | 37108 | 23.95% |
| 2024-10-23 | 62.00 | 61.50 | -2.26 | -3.54% | 61.01 | 64.14 | 41248 | 25758 | 17.00% |
| 2024-10-22 | 63.50 | 63.76 | 0.54 | 0.85% | 61.80 | 65.88 | 47674 | 30434 | 19.65% |
| 2024-10-21 | 62.30 | 63.22 | 0.21 | 0.33% | 62.00 | 68.30 | 71816 | 46482 | 29.60% |
| 2024-10-18 | 59.67 | 63.01 | 5.01 | 8.64% | 59.66 | 65.92 | 72998 | 45654 | 30.09% |
| 2024-10-17 | 60.00 | 58.00 | -0.80 | -1.36% | 57.50 | 60.98 | 33871 | 19857 | 13.96% |
| 2024-10-16 | 55.37 | 58.80 | 1.81 | 3.18% | 55.11 | 58.98 | 33111 | 19153 | 13.65% |
| 2024-10-15 | 57.80 | 56.99 | -1.36 | -2.33% | 56.90 | 60.51 | 35327 | 20720 | 14.56% |
| 2024-10-14 | 55.40 | 58.35 | 3.00 | 5.42% | 54.75 | 58.50 | 35818 | 20400 | 14.76% |
| 2024-10-11 | 59.57 | 55.35 | -4.22 | -7.08% | 54.23 | 60.54 | 37542 | 21374 | 15.47% |
| 2024-10-10 | 65.00 | 59.57 | -5.43 | -8.35% | 58.04 | 65.99 | 45876 | 28223 | 18.91% |
| 2024-10-09 | 64.81 | 65.00 | -3.15 | -4.62% | 62.59 | 74.47 | 81960 | 55393 | 33.78% |
| 2024-10-08 | 68.15 | 68.15 | 11.36 | 20.00% | 61.68 | 68.15 | 74170 | 49293 | 30.57% |
| 2024-09-30 | 50.80 | 56.79 | 7.80 | 15.92% | 49.51 | 57.87 | 59929 | 31991 | 24.70% |
| 2024-09-27 | 46.90 | 48.99 | 2.57 | 5.54% | 46.65 | 49.68 | 43565 | 20950 | 17.96% |
| 2024-09-26 | 45.30 | 46.42 | 1.19 | 2.63% | 44.93 | 46.43 | 29582 | 13535 | 12.19% |
| 2024-09-25 | 45.00 | 45.23 | 0.44 | 0.98% | 44.67 | 46.30 | 28701 | 13040 | 11.83% |
| 2024-09-24 | 43.80 | 44.79 | 1.27 | 2.92% | 43.05 | 44.81 | 21620 | 9520 | 8.91% |
| 2024-09-23 | 43.17 | 43.52 | -0.50 | -1.14% | 42.80 | 43.99 | 14457 | 6261 | 5.96% |
| 2024-09-20 | 45.18 | 44.02 | -1.48 | -3.25% | 44.00 | 45.90 | 21260 | 9554 | 8.76% |
| 2024-09-19 | 45.90 | 45.50 | -0.50 | -1.09% | 44.91 | 45.99 | 23593 | 10725 | 9.72% |
| 2024-09-18 | 45.35 | 46.00 | 1.49 | 3.35% | 44.84 | 46.16 | 28124 | 12814 | 11.59% |
| 2024-09-13 | 44.61 | 44.51 | -0.49 | -1.09% | 44.31 | 45.70 | 21526 | 9680 | 8.87% |
| 2024-09-12 | 43.96 | 45.00 | 1.05 | 2.39% | 43.33 | 45.19 | 22699 | 10046 | 9.36% |
| 2024-09-11 | 44.63 | 43.95 | -1.40 | -3.09% | 43.72 | 44.63 | 18696 | 8245 | 7.71% |
| 2024-09-10 | 43.91 | 45.35 | 1.68 | 3.85% | 43.84 | 46.50 | 32006 | 14472 | 13.19% |
| 2024-09-09 | 42.67 | 43.67 | 0.82 | 1.91% | 42.20 | 43.72 | 12716 | 5497 | 5.24% |
| 2024-09-06 | 43.03 | 42.85 | -0.19 | -0.44% | 42.50 | 44.23 | 17708 | 7669 | 7.30% |
| 2024-09-05 | 43.79 | 43.04 | -0.43 | -0.99% | 42.71 | 43.89 | 15460 | 6689 | 6.37% |
| 2024-09-04 | 43.77 | 43.47 | -0.79 | -1.78% | 42.90 | 44.18 | 15298 | 6657 | 6.31% |
| 2024-09-03 | 43.98 | 44.26 | 0.39 | 0.89% | 43.54 | 44.80 | 13934 | 6159 | 5.74% |
| 2024-09-02 | 45.06 | 43.87 | -1.57 | -3.46% | 43.76 | 45.66 | 19745 | 8825 | 8.14% |
| 2024-08-30 | 43.73 | 45.44 | 1.30 | 2.95% | 43.73 | 46.05 | 30770 | 13914 | 12.68% |
| 2024-08-29 | 42.46 | 44.14 | 1.27 | 2.96% | 41.50 | 44.60 | 27153 | 11727 | 11.19% |
| 2024-08-28 | 42.81 | 42.87 | -0.37 | -0.86% | 42.69 | 43.87 | 15959 | 6890 | 6.58% |
| 2024-08-27 | 43.59 | 43.24 | -0.47 | -1.08% | 42.57 | 45.13 | 20753 | 9077 | 8.55% |
| 2024-08-26 | 41.95 | 43.71 | 0.50 | 1.16% | 41.95 | 43.80 | 18016 | 7789 | 7.43% |
| 2024-08-23 | 42.64 | 43.21 | 0.59 | 1.38% | 41.90 | 43.83 | 22760 | 9835 | 9.38% |
| 2024-08-22 | 45.12 | 42.62 | -2.52 | -5.58% | 42.35 | 45.14 | 33176 | 14427 | 13.67% |
| 2024-08-21 | 46.50 | 45.14 | -2.26 | -4.77% | 44.94 | 47.32 | 32020 | 14759 | 13.20% |
| 2024-08-20 | 46.54 | 47.40 | 0.87 | 1.87% | 45.73 | 47.85 | 41825 | 19659 | 17.24% |
| 2024-08-19 | 47.70 | 46.53 | -1.91 | -3.94% | 45.93 | 48.20 | 45628 | 21434 | 18.81% |
| 2024-08-16 | 44.70 | 48.44 | 3.74 | 8.37% | 44.33 | 51.63 | 67873 | 32452 | 27.97% |
| 2024-08-15 | 44.62 | 44.70 | -0.73 | -1.61% | 44.02 | 45.48 | 33633 | 15073 | 13.86% |
| 2024-08-14 | 45.97 | 45.43 | -0.54 | -1.17% | 44.80 | 46.69 | 44012 | 20104 | 18.14% |
| 2024-08-13 | 43.25 | 45.97 | 2.66 | 6.14% | 42.75 | 46.99 | 47644 | 21604 | 19.64% |