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 | 63.28 | 62.37 | -1.38 | -2.16% | 61.70 | 63.49 | 11979 | 7478 | 10.80% |
| 2024-12-02 | 61.00 | 63.75 | 2.97 | 4.89% | 60.78 | 64.39 | 17452 | 11015 | 15.73% |
| 2024-11-29 | 60.27 | 60.78 | 0.51 | 0.85% | 59.04 | 61.56 | 11945 | 7221 | 10.77% |
| 2024-11-28 | 60.86 | 60.27 | -0.48 | -0.79% | 60.20 | 61.43 | 11216 | 6817 | 10.11% |
| 2024-11-27 | 60.25 | 60.75 | -0.10 | -0.16% | 57.90 | 60.78 | 12830 | 7618 | 11.56% |
| 2024-11-26 | 62.15 | 60.85 | -3.03 | -4.74% | 60.50 | 63.50 | 14975 | 9266 | 13.50% |
| 2024-11-25 | 65.16 | 63.88 | -2.67 | -4.01% | 61.48 | 66.47 | 17779 | 11293 | 16.02% |
| 2024-11-22 | 66.59 | 66.55 | -1.17 | -1.73% | 65.00 | 70.40 | 25876 | 17406 | 23.32% |
| 2024-11-21 | 64.00 | 67.72 | 4.96 | 7.90% | 62.81 | 69.01 | 30303 | 19984 | 27.31% |
| 2024-11-20 | 62.00 | 62.76 | -0.22 | -0.35% | 61.31 | 62.95 | 16087 | 10004 | 14.50% |
| 2024-11-19 | 59.30 | 62.98 | 4.00 | 6.78% | 59.30 | 63.19 | 15577 | 9539 | 14.04% |
| 2024-11-18 | 63.78 | 58.98 | -4.30 | -6.80% | 58.36 | 63.78 | 16630 | 9943 | 14.99% |
| 2024-11-15 | 65.03 | 63.28 | -2.02 | -3.09% | 63.12 | 68.00 | 19299 | 12525 | 17.39% |
| 2024-11-14 | 69.00 | 65.30 | -3.43 | -4.99% | 65.12 | 69.15 | 16752 | 11160 | 15.10% |
| 2024-11-13 | 69.36 | 68.73 | -3.33 | -4.62% | 66.70 | 70.20 | 24361 | 16582 | 21.96% |
| 2024-11-12 | 79.00 | 72.06 | -0.68 | -0.93% | 71.50 | 81.99 | 36003 | 27464 | 32.45% |
| 2024-11-11 | 69.00 | 72.74 | 3.94 | 5.73% | 69.00 | 76.18 | 41382 | 29810 | 37.30% |
| 2024-11-08 | 68.21 | 68.80 | -1.39 | -1.98% | 68.21 | 73.58 | 43951 | 31233 | 39.61% |
| 2024-11-07 | 72.95 | 70.19 | 1.05 | 1.52% | 68.38 | 77.92 | 67398 | 49060 | 60.75% |
| 2024-11-06 | 57.60 | 69.14 | 11.52 | 19.99% | 57.50 | 69.14 | 54892 | 35245 | 49.47% |
| 2024-11-05 | 55.57 | 57.62 | 1.55 | 2.76% | 55.57 | 57.92 | 14560 | 8297 | 13.12% |
| 2024-11-04 | 54.00 | 56.07 | 1.21 | 2.21% | 54.00 | 56.20 | 10824 | 6015 | 9.76% |
| 2024-11-01 | 59.39 | 54.86 | -5.41 | -8.98% | 54.86 | 59.50 | 21929 | 12418 | 19.76% |
| 2024-10-31 | 60.66 | 60.27 | -2.33 | -3.72% | 58.02 | 61.80 | 30854 | 18408 | 27.81% |
| 2024-10-30 | 60.00 | 62.60 | 3.95 | 6.73% | 59.14 | 65.86 | 39446 | 24844 | 35.55% |
| 2024-10-29 | 58.30 | 58.65 | 0.32 | 0.55% | 56.70 | 60.58 | 17751 | 10381 | 16.00% |
| 2024-10-28 | 58.00 | 58.33 | 0.23 | 0.40% | 57.55 | 58.65 | 10673 | 6205 | 9.62% |
| 2024-10-25 | 57.32 | 58.10 | 0.74 | 1.29% | 56.88 | 58.39 | 13136 | 7573 | 11.84% |
| 2024-10-24 | 57.83 | 57.36 | 0.23 | 0.40% | 56.00 | 57.90 | 10629 | 6062 | 9.58% |
| 2024-10-23 | 57.65 | 57.13 | -1.27 | -2.17% | 57.00 | 59.38 | 18538 | 10781 | 16.71% |
| 2024-10-22 | 60.42 | 58.40 | -1.84 | -3.05% | 57.90 | 60.88 | 18336 | 10853 | 16.53% |
| 2024-10-21 | 58.81 | 60.24 | 1.24 | 2.10% | 58.40 | 60.99 | 24981 | 14937 | 22.52% |
| 2024-10-18 | 57.99 | 59.00 | 0.76 | 1.30% | 56.36 | 60.77 | 27862 | 16297 | 25.11% |
| 2024-10-17 | 54.53 | 58.24 | 3.73 | 6.84% | 54.53 | 58.90 | 20072 | 11372 | 18.09% |
| 2024-10-16 | 53.50 | 54.51 | 0.01 | 0.02% | 53.43 | 55.40 | 7653 | 4171 | 6.90% |
| 2024-10-15 | 55.27 | 54.50 | -0.86 | -1.55% | 54.20 | 57.28 | 13240 | 7432 | 11.93% |
| 2024-10-14 | 53.49 | 55.36 | 2.66 | 5.05% | 52.68 | 55.39 | 13327 | 7241 | 12.01% |
| 2024-10-11 | 56.09 | 52.70 | -3.50 | -6.23% | 51.90 | 56.58 | 14578 | 7846 | 13.14% |
| 2024-10-10 | 58.00 | 56.20 | -0.15 | -0.27% | 56.07 | 58.97 | 15590 | 8970 | 14.05% |
| 2024-10-09 | 61.71 | 56.35 | -10.14 | -15.25% | 56.02 | 64.25 | 25427 | 15235 | 22.92% |
| 2024-10-08 | 68.88 | 66.49 | 7.99 | 13.66% | 60.05 | 68.88 | 35314 | 22687 | 31.83% |
| 2024-09-30 | 53.90 | 58.50 | 7.04 | 13.68% | 52.36 | 59.59 | 28769 | 16065 | 25.93% |
| 2024-09-27 | 49.49 | 51.46 | 3.21 | 6.65% | 48.70 | 52.01 | 17363 | 8734 | 15.65% |
| 2024-09-26 | 46.80 | 48.25 | 1.02 | 2.16% | 46.80 | 48.30 | 11872 | 5667 | 10.70% |
| 2024-09-25 | 46.95 | 47.23 | 0.55 | 1.18% | 46.60 | 48.20 | 11175 | 5303 | 10.07% |
| 2024-09-24 | 45.32 | 46.68 | 1.08 | 2.37% | 44.84 | 46.71 | 8954 | 4113 | 8.07% |
| 2024-09-23 | 44.65 | 45.60 | 0.49 | 1.09% | 44.60 | 45.99 | 5813 | 2646 | 5.24% |
| 2024-09-20 | 45.32 | 45.11 | -0.22 | -0.49% | 44.60 | 45.60 | 5053 | 2277 | 4.55% |
| 2024-09-19 | 45.31 | 45.33 | 0.45 | 1.00% | 44.78 | 45.87 | 5818 | 2639 | 5.24% |
| 2024-09-18 | 45.60 | 44.88 | -0.78 | -1.71% | 44.19 | 45.80 | 4780 | 2141 | 4.31% |
| 2024-09-13 | 46.95 | 45.66 | -1.14 | -2.44% | 45.57 | 46.96 | 5656 | 2601 | 5.10% |
| 2024-09-12 | 47.58 | 46.80 | -0.51 | -1.08% | 46.80 | 48.07 | 4651 | 2211 | 4.19% |
| 2024-09-11 | 47.69 | 47.31 | -0.50 | -1.05% | 47.00 | 48.04 | 4290 | 2035 | 3.87% |
| 2024-09-10 | 47.31 | 47.81 | 0.63 | 1.34% | 46.68 | 47.98 | 4733 | 2243 | 4.27% |
| 2024-09-09 | 46.90 | 47.18 | 0.32 | 0.68% | 46.50 | 47.48 | 4076 | 1917 | 3.67% |
| 2024-09-06 | 48.51 | 46.86 | -1.73 | -3.56% | 46.80 | 48.51 | 6568 | 3113 | 5.92% |
| 2024-09-05 | 48.03 | 48.59 | 0.25 | 0.52% | 47.78 | 49.08 | 5486 | 2656 | 4.94% |
| 2024-09-04 | 48.02 | 48.34 | -0.31 | -0.64% | 47.25 | 48.88 | 6760 | 3245 | 6.09% |
| 2024-09-03 | 48.04 | 48.65 | 0.51 | 1.06% | 47.80 | 48.99 | 5175 | 2510 | 4.66% |
| 2024-09-02 | 50.04 | 48.14 | -1.88 | -3.76% | 48.00 | 50.48 | 7513 | 3683 | 6.77% |
| 2024-08-30 | 49.01 | 50.02 | 1.02 | 2.08% | 48.99 | 50.95 | 8384 | 4213 | 7.56% |
| 2024-08-29 | 47.84 | 49.00 | 0.95 | 1.98% | 47.67 | 49.40 | 6384 | 3114 | 5.75% |
| 2024-08-28 | 48.11 | 48.05 | -0.51 | -1.05% | 47.88 | 48.95 | 5368 | 2593 | 4.84% |
| 2024-08-27 | 48.98 | 48.56 | -0.42 | -0.86% | 48.21 | 49.88 | 7665 | 3749 | 6.91% |
| 2024-08-26 | 50.03 | 48.98 | -2.37 | -4.62% | 47.63 | 50.20 | 12760 | 6205 | 11.50% |