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 | 59.84 | 59.33 | -0.52 | -0.87% | 58.52 | 60.37 | 6109 | 3626 | 3.39% |
| 2024-11-20 | 59.00 | 59.85 | 0.38 | 0.64% | 58.97 | 60.13 | 6938 | 4141 | 3.84% |
| 2024-11-19 | 57.61 | 59.47 | 1.87 | 3.25% | 57.45 | 59.51 | 7087 | 4143 | 3.93% |
| 2024-11-18 | 59.28 | 57.60 | -1.86 | -3.13% | 57.28 | 59.83 | 10052 | 5847 | 5.57% |
| 2024-11-15 | 62.00 | 59.46 | -2.44 | -3.94% | 59.30 | 62.40 | 10141 | 6182 | 5.62% |
| 2024-11-14 | 65.20 | 61.90 | -3.10 | -4.77% | 61.82 | 65.20 | 13247 | 8377 | 7.34% |
| 2024-11-13 | 64.08 | 65.00 | 0.74 | 1.15% | 63.82 | 66.12 | 15232 | 9923 | 8.44% |
| 2024-11-12 | 65.97 | 64.26 | -1.45 | -2.21% | 63.73 | 66.60 | 15528 | 10121 | 8.60% |
| 2024-11-11 | 63.38 | 65.71 | 1.94 | 3.04% | 63.32 | 65.73 | 16435 | 10622 | 9.11% |
| 2024-11-08 | 63.80 | 63.77 | 0.89 | 1.42% | 62.62 | 65.56 | 18783 | 12040 | 10.41% |
| 2024-11-07 | 60.00 | 62.88 | 2.39 | 3.95% | 59.50 | 63.50 | 16095 | 9948 | 8.92% |
| 2024-11-06 | 60.30 | 60.49 | 0.20 | 0.33% | 59.60 | 61.22 | 12158 | 7359 | 6.74% |
| 2024-11-05 | 59.00 | 60.29 | 1.23 | 2.08% | 58.49 | 60.56 | 11581 | 6925 | 6.42% |
| 2024-11-04 | 56.72 | 59.06 | 2.34 | 4.13% | 56.60 | 59.11 | 8205 | 4767 | 4.55% |
| 2024-11-01 | 58.80 | 56.72 | -2.28 | -3.86% | 56.66 | 59.28 | 9414 | 5421 | 5.22% |
| 2024-10-31 | 58.41 | 59.00 | 0.82 | 1.41% | 57.93 | 59.25 | 9349 | 5483 | 5.18% |
| 2024-10-30 | 59.55 | 58.18 | -1.62 | -2.71% | 57.51 | 60.13 | 11238 | 6595 | 6.23% |
| 2024-10-29 | 62.07 | 59.80 | -2.46 | -3.95% | 59.70 | 62.87 | 13620 | 8308 | 7.55% |
| 2024-10-28 | 60.85 | 62.26 | -0.69 | -1.10% | 59.10 | 62.26 | 20595 | 12462 | 11.41% |
| 2024-10-25 | 63.01 | 62.95 | 0.13 | 0.21% | 62.36 | 63.86 | 15013 | 9458 | 8.32% |
| 2024-10-24 | 61.88 | 62.82 | 0.54 | 0.87% | 61.68 | 63.48 | 10028 | 6283 | 5.56% |
| 2024-10-23 | 63.39 | 62.28 | -1.12 | -1.77% | 61.97 | 63.80 | 14270 | 8946 | 7.91% |
| 2024-10-22 | 64.00 | 63.40 | -1.09 | -1.69% | 62.38 | 64.84 | 15709 | 9970 | 8.70% |
| 2024-10-21 | 63.50 | 64.49 | 0.88 | 1.38% | 62.60 | 65.21 | 18978 | 12130 | 10.52% |
| 2024-10-18 | 61.71 | 63.61 | 1.99 | 3.23% | 60.80 | 65.43 | 18363 | 11604 | 10.17% |
| 2024-10-17 | 62.53 | 61.62 | 0.49 | 0.80% | 61.33 | 63.23 | 11111 | 6926 | 6.16% |
| 2024-10-16 | 61.00 | 61.13 | -1.67 | -2.66% | 60.70 | 63.13 | 12242 | 7561 | 6.78% |
| 2024-10-15 | 62.45 | 62.80 | -0.79 | -1.24% | 62.45 | 65.99 | 16486 | 10598 | 9.13% |
| 2024-10-14 | 62.99 | 63.59 | 0.84 | 1.34% | 60.38 | 64.21 | 20329 | 12675 | 11.26% |
| 2024-10-11 | 68.00 | 62.75 | -5.99 | -8.71% | 62.17 | 68.17 | 30007 | 19307 | 16.63% |
| 2024-10-10 | 70.18 | 68.74 | 0.71 | 1.04% | 68.16 | 73.47 | 32439 | 22823 | 17.97% |
| 2024-10-09 | 69.91 | 68.03 | -7.09 | -9.44% | 67.45 | 72.18 | 42938 | 29959 | 23.79% |
| 2024-10-08 | 74.00 | 75.12 | 12.52 | 20.00% | 65.21 | 75.12 | 66176 | 46861 | 36.67% |
| 2024-09-30 | 56.90 | 62.60 | 8.11 | 14.88% | 55.59 | 62.79 | 45806 | 27188 | 25.38% |
| 2024-09-27 | 52.18 | 54.49 | 3.73 | 7.35% | 51.97 | 55.39 | 27461 | 14712 | 15.22% |
| 2024-09-26 | 49.20 | 50.76 | 1.52 | 3.09% | 48.88 | 50.78 | 13522 | 6758 | 7.49% |
| 2024-09-25 | 48.99 | 49.24 | 0.29 | 0.59% | 48.96 | 50.56 | 16441 | 8187 | 9.11% |
| 2024-09-24 | 47.20 | 48.95 | 1.97 | 4.19% | 46.41 | 49.10 | 17342 | 8336 | 9.61% |
| 2024-09-23 | 47.15 | 46.98 | -0.26 | -0.55% | 46.80 | 47.69 | 8725 | 4126 | 4.83% |
| 2024-09-20 | 47.70 | 47.24 | -0.59 | -1.23% | 46.84 | 48.53 | 10516 | 4996 | 5.83% |
| 2024-09-19 | 47.40 | 47.83 | 0.64 | 1.36% | 47.02 | 48.28 | 10289 | 4912 | 5.70% |
| 2024-09-18 | 48.16 | 47.19 | -0.96 | -1.99% | 46.59 | 48.40 | 10225 | 4835 | 5.67% |
| 2024-09-13 | 48.97 | 48.15 | -0.93 | -1.89% | 48.13 | 49.26 | 8736 | 4243 | 4.84% |
| 2024-09-12 | 50.50 | 49.08 | -1.42 | -2.81% | 49.00 | 51.22 | 12615 | 6306 | 6.99% |
| 2024-09-11 | 50.58 | 50.50 | -0.64 | -1.25% | 50.32 | 51.28 | 7289 | 3689 | 4.04% |
| 2024-09-10 | 50.45 | 51.14 | 0.29 | 0.57% | 50.16 | 51.55 | 10570 | 5373 | 5.86% |
| 2024-09-09 | 50.50 | 50.85 | 0.54 | 1.07% | 50.08 | 52.15 | 14051 | 7203 | 7.79% |
| 2024-09-06 | 51.19 | 50.31 | -0.94 | -1.83% | 50.31 | 52.15 | 10808 | 5526 | 5.99% |
| 2024-09-05 | 50.52 | 51.25 | 0.49 | 0.97% | 49.87 | 51.35 | 13013 | 6606 | 7.21% |
| 2024-09-04 | 50.78 | 50.76 | -0.18 | -0.35% | 50.65 | 51.68 | 11854 | 6072 | 6.57% |
| 2024-09-03 | 50.52 | 50.94 | 0.06 | 0.12% | 50.38 | 51.36 | 12929 | 6587 | 7.16% |
| 2024-09-02 | 53.86 | 50.88 | -3.49 | -6.42% | 50.88 | 53.97 | 24330 | 12709 | 13.48% |
| 2024-08-30 | 53.00 | 54.37 | -1.03 | -1.86% | 52.73 | 54.86 | 28123 | 15144 | 15.58% |
| 2024-08-29 | 53.49 | 55.40 | 1.56 | 2.90% | 53.49 | 55.64 | 14161 | 7774 | 7.85% |
| 2024-08-28 | 53.29 | 53.84 | -0.01 | -0.02% | 53.23 | 54.65 | 11147 | 6014 | 6.18% |
| 2024-08-27 | 53.01 | 53.85 | 0.76 | 1.43% | 52.86 | 54.29 | 11578 | 6212 | 6.42% |
| 2024-08-26 | 53.00 | 53.09 | 0.05 | 0.09% | 52.66 | 53.67 | 8749 | 4645 | 4.85% |
| 2024-08-23 | 53.52 | 53.04 | -0.86 | -1.60% | 52.88 | 53.96 | 10529 | 5605 | 5.83% |
| 2024-08-22 | 55.21 | 53.90 | -1.59 | -2.87% | 53.90 | 55.75 | 9514 | 5208 | 5.27% |
| 2024-08-21 | 55.41 | 55.49 | -0.21 | -0.38% | 55.03 | 56.08 | 7472 | 4151 | 4.14% |
| 2024-08-20 | 56.49 | 55.70 | -0.80 | -1.42% | 55.55 | 56.50 | 11020 | 6166 | 6.11% |
| 2024-08-19 | 58.40 | 56.50 | -1.52 | -2.62% | 56.33 | 58.40 | 15464 | 8860 | 8.57% |
| 2024-08-16 | 58.23 | 58.02 | -0.18 | -0.31% | 57.92 | 59.17 | 15122 | 8842 | 8.38% |
| 2024-08-15 | 58.30 | 58.20 | -0.46 | -0.78% | 57.79 | 58.96 | 13649 | 7961 | 7.56% |
| 2024-08-14 | 59.26 | 58.66 | -0.84 | -1.41% | 58.34 | 59.28 | 9196 | 5405 | 5.10% |
| 2024-08-13 | 58.99 | 59.50 | 0.30 | 0.51% | 58.18 | 59.50 | 14287 | 8407 | 7.92% |