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 | 58.75 | 61.69 | 2.31 | 3.89% | 57.80 | 62.50 | 38834 | 23748 | 24.89% |
| 2024-11-20 | 57.99 | 59.38 | 0.83 | 1.42% | 57.53 | 59.80 | 31337 | 18441 | 20.09% |
| 2024-11-19 | 54.50 | 58.55 | 4.49 | 8.31% | 54.20 | 58.63 | 30383 | 17047 | 19.48% |
| 2024-11-18 | 57.32 | 54.06 | -3.32 | -5.79% | 53.38 | 57.80 | 23154 | 12655 | 14.84% |
| 2024-11-15 | 58.54 | 57.38 | -1.15 | -1.96% | 57.31 | 59.97 | 31038 | 18297 | 19.90% |
| 2024-11-14 | 59.81 | 58.53 | -1.67 | -2.77% | 58.50 | 60.33 | 26625 | 15740 | 17.07% |
| 2024-11-13 | 63.30 | 60.20 | -2.86 | -4.54% | 59.01 | 63.73 | 46651 | 28211 | 29.90% |
| 2024-11-12 | 68.57 | 63.06 | -5.85 | -8.49% | 62.25 | 71.99 | 67621 | 44459 | 43.35% |
| 2024-11-11 | 66.40 | 68.91 | 5.15 | 8.08% | 65.80 | 76.05 | 99685 | 68982 | 63.90% |
| 2024-11-08 | 53.99 | 63.76 | 10.63 | 20.01% | 53.36 | 63.76 | 70239 | 42395 | 45.02% |
| 2024-11-07 | 52.93 | 53.13 | -0.35 | -0.65% | 51.88 | 53.25 | 18404 | 9676 | 11.80% |
| 2024-11-06 | 54.69 | 53.48 | -1.31 | -2.39% | 52.55 | 55.57 | 31946 | 17286 | 20.48% |
| 2024-11-05 | 50.58 | 54.79 | 3.74 | 7.33% | 49.92 | 56.00 | 41858 | 22337 | 26.83% |
| 2024-11-04 | 47.42 | 51.05 | 3.63 | 7.65% | 47.42 | 53.39 | 27106 | 13665 | 17.38% |
| 2024-11-01 | 52.00 | 47.42 | -3.91 | -7.62% | 47.08 | 52.00 | 21062 | 10364 | 13.50% |
| 2024-10-31 | 53.00 | 51.33 | -1.66 | -3.13% | 50.28 | 53.00 | 21879 | 11198 | 14.03% |
| 2024-10-30 | 49.95 | 52.99 | 2.99 | 5.98% | 49.65 | 53.48 | 28004 | 14519 | 17.95% |
| 2024-10-29 | 53.43 | 50.00 | -3.42 | -6.40% | 49.61 | 54.10 | 27068 | 14088 | 17.35% |
| 2024-10-28 | 53.50 | 53.42 | -0.58 | -1.07% | 52.99 | 53.88 | 16974 | 9040 | 10.88% |
| 2024-10-25 | 53.37 | 54.00 | 0.37 | 0.69% | 53.21 | 54.87 | 16186 | 8731 | 10.38% |
| 2024-10-24 | 53.00 | 53.63 | -1.02 | -1.87% | 52.36 | 54.20 | 14028 | 7477 | 8.99% |
| 2024-10-23 | 55.05 | 54.65 | -0.36 | -0.65% | 52.89 | 56.50 | 28208 | 15365 | 18.08% |
| 2024-10-22 | 58.85 | 55.01 | -4.29 | -7.23% | 54.81 | 58.87 | 34991 | 19733 | 22.43% |
| 2024-10-21 | 55.50 | 59.30 | 3.50 | 6.27% | 55.25 | 59.50 | 42956 | 24617 | 27.54% |
| 2024-10-18 | 53.06 | 55.80 | 2.25 | 4.20% | 52.54 | 58.11 | 37674 | 20839 | 24.15% |
| 2024-10-17 | 53.22 | 53.55 | 0.43 | 0.81% | 53.00 | 55.62 | 31803 | 17287 | 20.39% |
| 2024-10-16 | 52.88 | 53.12 | -0.98 | -1.81% | 52.21 | 55.85 | 27984 | 14894 | 17.94% |
| 2024-10-15 | 57.50 | 54.10 | -2.24 | -3.98% | 53.86 | 60.88 | 56896 | 32848 | 36.47% |
| 2024-10-14 | 51.10 | 56.34 | 5.94 | 11.79% | 50.71 | 56.47 | 41922 | 22496 | 26.87% |
| 2024-10-11 | 52.00 | 50.40 | -3.05 | -5.71% | 49.43 | 53.79 | 30815 | 15760 | 19.75% |
| 2024-10-10 | 54.09 | 53.45 | 0.36 | 0.68% | 51.10 | 55.93 | 36391 | 19569 | 23.33% |
| 2024-10-09 | 61.47 | 53.09 | -12.43 | -18.97% | 52.42 | 63.11 | 59357 | 35059 | 38.05% |
| 2024-10-08 | 65.52 | 65.52 | 10.92 | 20.00% | 57.01 | 65.52 | 73592 | 46109 | 47.17% |
| 2024-09-30 | 47.78 | 54.60 | 9.08 | 19.95% | 46.66 | 54.61 | 69122 | 35317 | 44.31% |
| 2024-09-27 | 42.50 | 45.52 | 2.96 | 6.95% | 42.11 | 49.00 | 63093 | 28166 | 40.44% |
| 2024-09-26 | 42.00 | 42.56 | 0.10 | 0.24% | 41.27 | 42.79 | 43313 | 18197 | 27.76% |
| 2024-09-25 | 39.95 | 42.46 | 2.21 | 5.49% | 39.80 | 42.48 | 55308 | 22892 | 35.45% |
| 2024-09-24 | 39.50 | 40.25 | 0.35 | 0.88% | 37.71 | 40.49 | 38200 | 14983 | 24.49% |
| 2024-09-23 | 40.51 | 39.90 | -1.18 | -2.87% | 39.74 | 40.60 | 28981 | 11618 | 18.58% |
| 2024-09-20 | 39.76 | 41.08 | 1.32 | 3.32% | 39.18 | 41.63 | 45288 | 18232 | 29.03% |
| 2024-09-19 | 38.30 | 39.76 | 1.97 | 5.21% | 38.30 | 40.30 | 40603 | 15999 | 26.03% |
| 2024-09-18 | 38.49 | 37.79 | -1.19 | -3.05% | 36.69 | 39.54 | 27125 | 10335 | 17.39% |
| 2024-09-13 | 39.14 | 38.98 | -1.16 | -2.89% | 38.10 | 39.30 | 38899 | 15030 | 24.94% |
| 2024-09-12 | 37.68 | 40.14 | 3.16 | 8.55% | 37.68 | 43.67 | 62313 | 24815 | 39.94% |
| 2024-09-11 | 37.05 | 36.98 | -0.77 | -2.04% | 36.70 | 37.94 | 15738 | 5835 | 10.09% |
| 2024-09-10 | 37.11 | 37.75 | 0.73 | 1.97% | 36.26 | 37.80 | 20026 | 7440 | 12.84% |
| 2024-09-09 | 36.83 | 37.02 | 0.06 | 0.16% | 36.36 | 37.56 | 17788 | 6597 | 11.40% |
| 2024-09-06 | 38.25 | 36.96 | -1.72 | -4.45% | 36.80 | 38.44 | 29463 | 10996 | 18.89% |
| 2024-09-05 | 39.63 | 38.68 | -1.11 | -2.79% | 38.38 | 39.65 | 27135 | 10543 | 17.39% |
| 2024-09-04 | 40.30 | 39.79 | -1.53 | -3.70% | 39.00 | 40.65 | 31741 | 12620 | 20.35% |
| 2024-09-03 | 40.11 | 41.32 | 1.22 | 3.04% | 38.71 | 41.54 | 46138 | 18544 | 29.58% |
| 2024-09-02 | 41.45 | 40.10 | -1.59 | -3.81% | 39.85 | 43.20 | 38318 | 15694 | 24.56% |
| 2024-08-30 | 39.82 | 41.69 | 1.91 | 4.80% | 39.40 | 42.77 | 55605 | 22998 | 35.64% |
| 2024-08-29 | 38.18 | 39.78 | 0.42 | 1.07% | 37.52 | 40.76 | 43420 | 17066 | 27.83% |
| 2024-08-28 | 40.10 | 39.36 | -2.75 | -6.53% | 38.40 | 40.90 | 46439 | 18238 | 29.77% |
| 2024-08-27 | 43.89 | 42.11 | -4.10 | -8.87% | 41.81 | 45.28 | 57170 | 24691 | 36.65% |
| 2024-08-26 | 44.95 | 46.21 | 1.41 | 3.15% | 42.60 | 49.49 | 77763 | 35727 | 49.85% |
| 2024-08-23 | 41.45 | 44.80 | 1.10 | 2.52% | 41.45 | 46.28 | 76205 | 33762 | 48.85% |
| 2024-08-22 | 45.20 | 43.70 | -0.59 | -1.33% | 41.60 | 49.89 | 92048 | 42206 | 59.00% |
| 2024-08-21 | 43.00 | 44.29 | -3.48 | -7.28% | 42.51 | 47.29 | 93628 | 41839 | 60.02% |
| 2024-08-20 | 40.47 | 47.77 | 7.96 | 19.99% | 40.47 | 47.77 | 92388 | 40682 | 59.22% |
| 2024-08-19 | 43.50 | 39.81 | -2.69 | -6.33% | 38.99 | 44.20 | 81985 | 33180 | 52.55% |
| 2024-08-16 | 35.52 | 42.50 | 7.08 | 19.99% | 35.45 | 42.50 | 81483 | 33408 | 52.23% |
| 2024-08-15 | 35.01 | 35.42 | 0.22 | 0.63% | 34.80 | 35.99 | 9287 | 3285 | 5.95% |
| 2024-08-14 | 34.89 | 35.20 | 0.30 | 0.86% | 34.78 | 35.76 | 8378 | 2958 | 5.37% |
| 2024-08-13 | 34.50 | 34.90 | 0.48 | 1.39% | 34.30 | 34.97 | 4957 | 1714 | 3.18% |