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 | 62.31 | 63.20 | 0.99 | 1.59% | 62.02 | 64.88 | 26928 | 17108 | 1.50% |
| 2024-11-20 | 60.99 | 62.21 | 0.88 | 1.43% | 59.49 | 62.90 | 23919 | 14775 | 1.34% |
| 2024-11-19 | 61.60 | 61.33 | -0.28 | -0.45% | 60.15 | 62.44 | 15836 | 9679 | 0.88% |
| 2024-11-18 | 62.25 | 61.61 | -0.64 | -1.03% | 61.20 | 64.00 | 18537 | 11573 | 1.04% |
| 2024-11-15 | 63.98 | 62.25 | -2.02 | -3.14% | 62.01 | 64.34 | 21528 | 13572 | 1.20% |
| 2024-11-14 | 64.90 | 64.27 | -0.19 | -0.29% | 64.08 | 68.49 | 31341 | 20782 | 1.75% |
| 2024-11-13 | 64.99 | 64.46 | -1.05 | -1.60% | 63.31 | 65.60 | 27777 | 17877 | 1.55% |
| 2024-11-12 | 66.94 | 65.51 | -1.32 | -1.98% | 64.90 | 67.67 | 30706 | 20258 | 1.72% |
| 2024-11-11 | 67.50 | 66.83 | -0.67 | -0.99% | 65.88 | 68.27 | 30103 | 20117 | 1.68% |
| 2024-11-08 | 66.96 | 67.50 | 1.25 | 1.89% | 65.87 | 68.90 | 30791 | 20622 | 1.72% |
| 2024-11-07 | 64.89 | 66.25 | 1.07 | 1.64% | 64.61 | 67.50 | 29213 | 19229 | 1.63% |
| 2024-11-06 | 64.56 | 65.18 | 0.58 | 0.90% | 63.50 | 66.50 | 25872 | 16863 | 1.45% |
| 2024-11-05 | 64.88 | 64.60 | 0.06 | 0.09% | 63.48 | 65.20 | 20832 | 13408 | 1.16% |
| 2024-11-04 | 64.40 | 64.54 | 0.68 | 1.06% | 63.18 | 65.21 | 20270 | 12967 | 1.13% |
| 2024-11-01 | 63.87 | 63.86 | 0.53 | 0.84% | 62.22 | 66.42 | 19459 | 12599 | 1.09% |
| 2024-10-31 | 63.73 | 63.33 | -0.67 | -1.05% | 61.50 | 63.85 | 18018 | 11313 | 1.01% |
| 2024-10-30 | 63.88 | 64.00 | -0.16 | -0.25% | 61.69 | 64.41 | 21766 | 13711 | 1.22% |
| 2024-10-29 | 66.00 | 64.16 | -2.02 | -3.05% | 63.39 | 67.00 | 20699 | 13473 | 1.16% |
| 2024-10-28 | 64.70 | 66.18 | 1.45 | 2.24% | 63.50 | 66.99 | 25710 | 16893 | 1.44% |
| 2024-10-25 | 65.00 | 64.73 | 0.28 | 0.43% | 63.81 | 66.95 | 29004 | 18978 | 1.62% |
| 2024-10-24 | 65.89 | 64.45 | -1.84 | -2.78% | 61.00 | 66.50 | 41061 | 26277 | 2.29% |
| 2024-10-23 | 65.53 | 66.29 | 1.03 | 1.58% | 63.53 | 66.50 | 20278 | 13267 | 1.13% |
| 2024-10-22 | 61.00 | 65.26 | 4.96 | 8.23% | 60.75 | 65.66 | 36775 | 23315 | 2.05% |
| 2024-10-21 | 60.28 | 60.30 | 0.33 | 0.55% | 59.12 | 61.40 | 22756 | 13718 | 1.27% |
| 2024-10-18 | 57.20 | 59.97 | 3.21 | 5.66% | 56.43 | 61.42 | 23908 | 14081 | 1.34% |
| 2024-10-17 | 58.50 | 56.76 | -1.28 | -2.21% | 56.60 | 58.92 | 15205 | 8770 | 0.85% |
| 2024-10-16 | 58.24 | 58.04 | -0.58 | -0.99% | 57.02 | 59.29 | 12514 | 7284 | 0.70% |
| 2024-10-15 | 58.55 | 58.62 | 0.02 | 0.03% | 56.48 | 60.80 | 22148 | 13009 | 1.24% |
| 2024-10-14 | 59.17 | 58.60 | -0.39 | -0.66% | 57.50 | 60.53 | 20598 | 12078 | 1.15% |
| 2024-10-11 | 58.19 | 58.99 | -1.42 | -2.35% | 57.50 | 60.20 | 35036 | 20591 | 1.96% |
| 2024-10-10 | 60.30 | 60.41 | 0.41 | 0.68% | 60.13 | 63.38 | 27139 | 16751 | 1.52% |
| 2024-10-09 | 63.94 | 60.00 | -6.69 | -10.03% | 58.17 | 64.20 | 52409 | 32007 | 2.93% |
| 2024-10-08 | 72.88 | 66.69 | 5.31 | 8.65% | 63.81 | 72.88 | 64210 | 42548 | 3.59% |
| 2024-09-30 | 54.35 | 61.38 | 8.06 | 15.12% | 53.40 | 61.61 | 48726 | 28171 | 2.72% |
| 2024-09-27 | 53.13 | 53.32 | 1.08 | 2.07% | 51.88 | 55.25 | 29619 | 15684 | 1.65% |
| 2024-09-26 | 50.02 | 52.24 | 1.85 | 3.67% | 49.81 | 52.29 | 18504 | 9440 | 1.03% |
| 2024-09-25 | 51.77 | 50.39 | -1.16 | -2.25% | 50.32 | 52.24 | 20228 | 10349 | 1.13% |
| 2024-09-24 | 49.71 | 51.55 | 2.18 | 4.42% | 48.20 | 51.81 | 19920 | 10012 | 1.11% |
| 2024-09-23 | 50.37 | 49.37 | -1.04 | -2.06% | 49.08 | 50.71 | 13292 | 6615 | 0.74% |
| 2024-09-20 | 50.90 | 50.41 | -0.44 | -0.87% | 49.90 | 51.12 | 11744 | 5921 | 0.66% |
| 2024-09-19 | 52.00 | 50.85 | -0.95 | -1.83% | 50.50 | 52.31 | 15217 | 7782 | 0.85% |
| 2024-09-18 | 50.68 | 51.80 | 1.33 | 2.64% | 50.20 | 52.50 | 19767 | 10226 | 1.10% |
| 2024-09-13 | 51.22 | 50.47 | -0.43 | -0.84% | 50.21 | 51.60 | 12142 | 6177 | 0.68% |
| 2024-09-12 | 49.88 | 50.90 | 1.02 | 2.04% | 49.50 | 51.77 | 20792 | 10622 | 1.16% |
| 2024-09-11 | 48.58 | 49.88 | 1.21 | 2.49% | 48.29 | 50.27 | 17386 | 8636 | 0.97% |
| 2024-09-10 | 48.31 | 48.67 | 0.49 | 1.02% | 47.81 | 48.88 | 8421 | 4077 | 0.47% |
| 2024-09-09 | 47.18 | 48.18 | 0.43 | 0.90% | 47.17 | 48.78 | 10794 | 5192 | 0.60% |
| 2024-09-06 | 49.49 | 47.75 | -1.74 | -3.52% | 47.50 | 49.57 | 10971 | 5296 | 0.61% |
| 2024-09-05 | 49.49 | 49.49 | -0.14 | -0.28% | 49.18 | 49.96 | 7590 | 3751 | 0.42% |
| 2024-09-04 | 49.70 | 49.63 | -0.21 | -0.42% | 49.04 | 50.27 | 9464 | 4704 | 0.53% |
| 2024-09-03 | 48.20 | 49.84 | 1.26 | 2.59% | 48.05 | 50.52 | 22833 | 11324 | 1.28% |
| 2024-09-02 | 48.40 | 48.58 | -0.03 | -0.06% | 48.01 | 49.59 | 19411 | 9499 | 1.08% |
| 2024-08-30 | 49.42 | 48.61 | -0.85 | -1.72% | 48.43 | 49.60 | 24886 | 12160 | 1.39% |
| 2024-08-29 | 49.40 | 49.46 | 0.06 | 0.12% | 48.75 | 50.15 | 18091 | 8928 | 1.01% |
| 2024-08-28 | 46.83 | 49.40 | 3.05 | 6.58% | 46.00 | 49.75 | 27913 | 13448 | 1.56% |
| 2024-08-27 | 44.65 | 46.35 | -1.65 | -3.44% | 42.37 | 47.09 | 30397 | 13894 | 1.70% |
| 2024-08-26 | 46.78 | 48.00 | 1.14 | 2.43% | 46.11 | 48.00 | 17744 | 8367 | 0.99% |
| 2024-08-23 | 47.09 | 46.86 | -0.23 | -0.49% | 46.30 | 47.55 | 13924 | 6506 | 0.78% |
| 2024-08-22 | 47.33 | 47.09 | -0.51 | -1.07% | 46.70 | 47.67 | 16168 | 7613 | 0.90% |
| 2024-08-21 | 44.36 | 47.60 | 3.30 | 7.45% | 44.31 | 48.05 | 34693 | 16222 | 1.94% |
| 2024-08-20 | 44.60 | 44.30 | -0.57 | -1.27% | 44.11 | 45.30 | 14470 | 6468 | 0.81% |
| 2024-08-19 | 43.90 | 44.87 | 0.97 | 2.21% | 42.92 | 45.09 | 19411 | 8588 | 1.08% |
| 2024-08-16 | 42.40 | 43.90 | 1.50 | 3.54% | 42.00 | 45.25 | 29005 | 12748 | 1.62% |
| 2024-08-15 | 42.02 | 42.40 | 0.39 | 0.93% | 41.52 | 43.10 | 8149 | 3460 | 2.04% |
| 2024-08-14 | 42.87 | 42.01 | -0.76 | -1.78% | 41.93 | 42.93 | 4636 | 1955 | 1.16% |
| 2024-08-13 | 42.52 | 42.77 | -0.09 | -0.21% | 42.44 | 43.04 | 3685 | 1571 | 0.92% |