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 | 57.00 | 56.12 | -1.11 | -1.94% | 55.53 | 58.80 | 58950 | 33751 | 12.73% |
| 2024-12-02 | 55.34 | 57.23 | 1.89 | 3.42% | 54.85 | 57.58 | 55308 | 31016 | 11.94% |
| 2024-11-29 | 53.45 | 55.34 | 1.47 | 2.73% | 52.85 | 56.50 | 51167 | 28041 | 11.05% |
| 2024-11-28 | 54.13 | 53.87 | -0.79 | -1.45% | 53.80 | 56.23 | 51311 | 28092 | 11.08% |
| 2024-11-27 | 51.69 | 54.66 | 2.44 | 4.67% | 50.73 | 54.69 | 42178 | 22192 | 9.11% |
| 2024-11-26 | 53.44 | 52.22 | -1.73 | -3.21% | 52.09 | 54.43 | 30994 | 16488 | 6.69% |
| 2024-11-25 | 53.55 | 53.95 | 0.31 | 0.58% | 51.75 | 54.27 | 42221 | 22347 | 9.12% |
| 2024-11-22 | 57.38 | 53.64 | -3.77 | -6.57% | 53.27 | 58.15 | 55987 | 31266 | 12.09% |
| 2024-11-21 | 57.78 | 57.41 | -0.80 | -1.37% | 56.30 | 58.97 | 47276 | 27340 | 10.21% |
| 2024-11-20 | 56.30 | 58.21 | 0.99 | 1.73% | 56.25 | 59.03 | 53213 | 30712 | 11.49% |
| 2024-11-19 | 54.54 | 57.22 | 3.41 | 6.34% | 53.90 | 57.70 | 51743 | 28692 | 11.17% |
| 2024-11-18 | 57.65 | 53.81 | -4.54 | -7.78% | 53.50 | 58.90 | 55122 | 30616 | 11.90% |
| 2024-11-15 | 62.00 | 58.35 | -4.21 | -6.73% | 58.11 | 63.08 | 61674 | 37485 | 13.32% |
| 2024-11-14 | 63.00 | 62.56 | -0.89 | -1.40% | 62.22 | 65.07 | 63238 | 40160 | 13.66% |
| 2024-11-13 | 63.95 | 63.45 | -1.16 | -1.80% | 61.54 | 63.98 | 68179 | 42856 | 14.72% |
| 2024-11-12 | 66.66 | 64.61 | -3.62 | -5.31% | 63.10 | 67.69 | 117973 | 77118 | 25.48% |
| 2024-11-11 | 65.80 | 68.23 | 4.26 | 6.66% | 64.13 | 73.00 | 151215 | 103569 | 32.65% |
| 2024-11-08 | 59.80 | 63.97 | 4.18 | 6.99% | 59.66 | 65.00 | 132441 | 82843 | 28.60% |
| 2024-11-07 | 59.91 | 59.79 | -0.72 | -1.19% | 58.50 | 60.96 | 80670 | 47992 | 17.42% |
| 2024-11-06 | 59.82 | 60.51 | 0.53 | 0.88% | 58.78 | 62.18 | 118226 | 71488 | 25.53% |
| 2024-11-05 | 57.06 | 59.98 | 1.69 | 2.90% | 57.00 | 60.89 | 113420 | 67184 | 24.49% |
| 2024-11-04 | 54.82 | 58.29 | 0.92 | 1.60% | 53.77 | 59.99 | 114789 | 65569 | 24.79% |
| 2024-11-01 | 63.66 | 57.37 | -3.50 | -5.75% | 57.30 | 68.64 | 186256 | 116787 | 40.22% |
| 2024-10-31 | 54.50 | 60.87 | 5.90 | 10.73% | 53.78 | 61.60 | 140912 | 82624 | 30.43% |
| 2024-10-30 | 55.81 | 54.97 | -1.21 | -2.15% | 53.60 | 56.66 | 72356 | 39757 | 15.62% |
| 2024-10-29 | 57.35 | 56.18 | -0.72 | -1.27% | 56.18 | 59.08 | 69608 | 40051 | 15.03% |
| 2024-10-28 | 59.00 | 56.90 | -1.34 | -2.30% | 56.10 | 59.15 | 73691 | 42321 | 15.91% |
| 2024-10-25 | 57.87 | 58.24 | 0.38 | 0.66% | 57.83 | 59.41 | 67558 | 39544 | 14.59% |
| 2024-10-24 | 57.39 | 57.86 | -0.39 | -0.67% | 57.15 | 59.49 | 73911 | 43048 | 15.96% |
| 2024-10-23 | 59.14 | 58.25 | -2.76 | -4.52% | 57.68 | 60.19 | 110088 | 64804 | 23.77% |
| 2024-10-22 | 61.96 | 61.01 | -1.69 | -2.70% | 59.81 | 65.99 | 164612 | 103299 | 35.55% |
| 2024-10-21 | 60.20 | 62.70 | 1.73 | 2.84% | 59.85 | 68.00 | 198767 | 126409 | 42.92% |
| 2024-10-18 | 55.18 | 60.97 | 4.35 | 7.68% | 54.30 | 65.88 | 208609 | 125408 | 45.05% |
| 2024-10-17 | 55.18 | 56.62 | 1.44 | 2.61% | 54.22 | 58.68 | 164672 | 92569 | 35.56% |
| 2024-10-16 | 63.80 | 55.18 | -6.79 | -10.96% | 55.02 | 63.80 | 216741 | 128181 | 46.80% |
| 2024-10-15 | 50.40 | 61.97 | 10.33 | 20.00% | 49.94 | 61.97 | 154671 | 92638 | 33.40% |
| 2024-10-14 | 48.33 | 51.71 | 3.02 | 6.20% | 47.10 | 51.80 | 88034 | 43436 | 19.01% |
| 2024-10-11 | 51.00 | 48.69 | -3.84 | -7.31% | 47.88 | 53.78 | 80630 | 40390 | 17.41% |
| 2024-10-10 | 57.16 | 52.53 | -4.47 | -7.84% | 52.30 | 58.00 | 98606 | 53683 | 21.29% |
| 2024-10-09 | 54.00 | 57.00 | -1.91 | -3.24% | 52.80 | 64.45 | 175410 | 101609 | 37.88% |
| 2024-10-08 | 58.91 | 58.91 | 9.82 | 20.00% | 52.93 | 58.91 | 164280 | 94554 | 35.48% |
| 2024-09-30 | 43.50 | 49.09 | 7.56 | 18.20% | 42.28 | 49.58 | 165172 | 75062 | 35.67% |
| 2024-09-27 | 39.28 | 41.53 | 2.40 | 6.13% | 39.24 | 42.30 | 141712 | 57550 | 30.60% |
| 2024-09-26 | 38.20 | 39.13 | 0.25 | 0.64% | 38.00 | 39.42 | 107384 | 41665 | 23.19% |
| 2024-09-25 | 38.53 | 38.88 | -1.18 | -2.95% | 38.53 | 40.67 | 162367 | 64310 | 35.06% |
| 2024-09-24 | 37.92 | 40.06 | 0.77 | 1.96% | 37.58 | 43.33 | 203443 | 81153 | 43.93% |
| 2024-09-23 | 36.17 | 39.29 | 1.82 | 4.86% | 36.17 | 40.74 | 179153 | 68874 | 38.69% |
| 2024-09-20 | 36.02 | 37.47 | 0.38 | 1.02% | 36.02 | 38.80 | 162173 | 60389 | 35.02% |
| 2024-09-19 | 36.01 | 37.09 | 1.21 | 3.37% | 36.01 | 39.60 | 202422 | 76319 | 43.71% |
| 2024-09-18 | 31.95 | 35.88 | 5.98 | 20.00% | 31.68 | 35.88 | 162153 | 55755 | 35.02% |
| 2024-09-13 | 30.91 | 29.90 | -1.01 | -3.27% | 29.80 | 31.11 | 39606 | 12012 | 8.55% |
| 2024-09-12 | 31.61 | 30.91 | -0.76 | -2.40% | 30.80 | 32.08 | 48129 | 15100 | 10.39% |
| 2024-09-11 | 31.90 | 31.67 | -0.68 | -2.10% | 31.27 | 32.20 | 56117 | 17777 | 12.12% |
| 2024-09-10 | 31.00 | 32.35 | 1.33 | 4.29% | 30.50 | 32.37 | 81728 | 26042 | 17.65% |
| 2024-09-09 | 30.94 | 31.02 | 0.24 | 0.78% | 30.79 | 32.31 | 47022 | 14748 | 10.15% |
| 2024-09-06 | 31.71 | 30.78 | -1.01 | -3.18% | 30.58 | 31.88 | 38421 | 11947 | 8.30% |
| 2024-09-05 | 31.47 | 31.79 | 0.18 | 0.57% | 31.34 | 32.18 | 32714 | 10377 | 7.06% |
| 2024-09-04 | 31.40 | 31.61 | -0.17 | -0.53% | 31.23 | 32.28 | 38773 | 12303 | 8.37% |
| 2024-09-03 | 31.51 | 31.78 | 0.41 | 1.31% | 31.27 | 32.08 | 34229 | 10864 | 7.39% |
| 2024-09-02 | 32.43 | 31.37 | -1.26 | -3.86% | 31.31 | 33.10 | 48528 | 15586 | 10.48% |
| 2024-08-30 | 31.12 | 32.63 | 1.58 | 5.09% | 31.12 | 33.16 | 65133 | 21122 | 14.07% |
| 2024-08-29 | 29.95 | 31.05 | 0.90 | 2.99% | 29.90 | 31.31 | 52019 | 16019 | 11.23% |
| 2024-08-28 | 29.83 | 30.15 | -0.02 | -0.07% | 29.74 | 30.54 | 41595 | 12535 | 8.98% |
| 2024-08-27 | 31.26 | 30.17 | -1.19 | -3.79% | 29.80 | 31.29 | 49283 | 14952 | 10.64% |
| 2024-08-26 | 32.54 | 31.36 | -1.18 | -3.63% | 31.10 | 32.65 | 63761 | 20194 | 13.77% |