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 | 63.89 | 63.33 | -0.63 | -0.98% | 62.30 | 64.18 | 13228 | 8386 | 7.82% |
| 2024-11-20 | 63.91 | 63.96 | -0.34 | -0.53% | 62.99 | 64.45 | 17282 | 11013 | 10.22% |
| 2024-11-19 | 61.98 | 64.30 | 2.44 | 3.94% | 61.64 | 64.39 | 12862 | 8083 | 7.61% |
| 2024-11-18 | 64.51 | 61.86 | -2.29 | -3.57% | 61.11 | 64.75 | 15525 | 9663 | 9.18% |
| 2024-11-15 | 66.33 | 64.15 | -2.85 | -4.25% | 64.15 | 67.46 | 16607 | 10979 | 9.82% |
| 2024-11-14 | 70.40 | 67.00 | -3.40 | -4.83% | 66.91 | 70.80 | 22986 | 15785 | 13.59% |
| 2024-11-13 | 68.30 | 70.40 | 1.33 | 1.93% | 67.40 | 70.42 | 28891 | 20060 | 17.09% |
| 2024-11-12 | 70.00 | 69.07 | -1.35 | -1.92% | 67.96 | 70.59 | 28097 | 19447 | 16.62% |
| 2024-11-11 | 69.23 | 70.42 | 1.72 | 2.50% | 68.76 | 70.60 | 27317 | 19074 | 16.15% |
| 2024-11-08 | 67.11 | 68.70 | 2.02 | 3.03% | 66.75 | 70.80 | 30976 | 21374 | 18.32% |
| 2024-11-07 | 65.20 | 66.68 | 0.98 | 1.49% | 65.03 | 67.50 | 16455 | 10930 | 9.73% |
| 2024-11-06 | 66.38 | 65.70 | -0.47 | -0.71% | 65.22 | 67.36 | 19014 | 12632 | 11.24% |
| 2024-11-05 | 63.50 | 66.17 | 2.69 | 4.24% | 62.88 | 66.43 | 18033 | 11723 | 10.66% |
| 2024-11-04 | 61.01 | 63.48 | 2.21 | 3.61% | 60.98 | 63.87 | 14215 | 8954 | 8.41% |
| 2024-11-01 | 65.00 | 61.27 | -4.67 | -7.08% | 60.96 | 65.35 | 23547 | 14752 | 13.92% |
| 2024-10-31 | 65.46 | 65.94 | 0.47 | 0.72% | 64.90 | 67.07 | 15539 | 10266 | 9.19% |
| 2024-10-30 | 66.51 | 65.47 | -2.03 | -3.01% | 64.48 | 67.70 | 21454 | 14098 | 12.69% |
| 2024-10-29 | 71.40 | 67.50 | -3.43 | -4.84% | 67.36 | 71.77 | 23019 | 15922 | 13.61% |
| 2024-10-28 | 70.00 | 70.93 | 1.08 | 1.55% | 68.42 | 70.97 | 17950 | 12566 | 10.61% |
| 2024-10-25 | 69.61 | 69.85 | -0.26 | -0.37% | 69.52 | 71.93 | 21933 | 15451 | 12.97% |
| 2024-10-24 | 68.92 | 70.11 | 0.36 | 0.52% | 68.92 | 71.75 | 18466 | 13014 | 10.92% |
| 2024-10-23 | 73.00 | 69.75 | -3.69 | -5.02% | 69.51 | 73.00 | 36010 | 25682 | 21.30% |
| 2024-10-22 | 72.51 | 73.44 | -0.16 | -0.22% | 71.35 | 75.00 | 24593 | 17985 | 14.54% |
| 2024-10-21 | 74.00 | 73.60 | -1.30 | -1.74% | 73.05 | 77.70 | 39160 | 29604 | 23.16% |
| 2024-10-18 | 66.00 | 74.90 | 8.29 | 12.45% | 65.73 | 77.00 | 43288 | 30884 | 25.60% |
| 2024-10-17 | 66.61 | 66.61 | 0.35 | 0.53% | 66.00 | 68.16 | 24005 | 16091 | 14.20% |
| 2024-10-16 | 65.00 | 66.26 | -0.39 | -0.59% | 64.53 | 67.46 | 22127 | 14619 | 13.09% |
| 2024-10-15 | 67.00 | 66.65 | -1.69 | -2.47% | 66.49 | 70.33 | 32159 | 21997 | 19.02% |
| 2024-10-14 | 66.00 | 68.34 | 2.32 | 3.51% | 64.33 | 68.63 | 30322 | 20251 | 17.93% |
| 2024-10-11 | 69.15 | 66.02 | -4.29 | -6.10% | 64.90 | 71.88 | 35148 | 23825 | 20.79% |
| 2024-10-10 | 79.69 | 70.31 | -8.73 | -11.05% | 70.03 | 80.00 | 50311 | 37273 | 29.75% |
| 2024-10-09 | 78.20 | 79.04 | -4.26 | -5.11% | 76.49 | 92.70 | 71456 | 58337 | 42.26% |
| 2024-10-08 | 82.50 | 83.30 | 13.88 | 19.99% | 72.90 | 83.30 | 74914 | 59853 | 44.30% |
| 2024-09-30 | 60.55 | 69.42 | 11.57 | 20.00% | 58.18 | 69.42 | 75176 | 47690 | 44.46% |
| 2024-09-27 | 52.90 | 57.85 | 5.95 | 11.46% | 52.40 | 58.89 | 54496 | 29973 | 32.23% |
| 2024-09-26 | 51.07 | 51.90 | 0.59 | 1.15% | 50.70 | 51.92 | 29286 | 15055 | 17.32% |
| 2024-09-25 | 51.78 | 51.94 | 0.13 | 0.25% | 51.40 | 53.75 | 38573 | 20268 | 22.81% |
| 2024-09-24 | 50.80 | 51.81 | 0.51 | 0.99% | 49.51 | 52.08 | 40938 | 20893 | 24.21% |
| 2024-09-23 | 49.20 | 51.30 | 1.24 | 2.48% | 48.50 | 52.37 | 46871 | 23597 | 27.72% |
| 2024-09-20 | 49.20 | 50.06 | 2.53 | 5.32% | 49.20 | 52.60 | 53789 | 27487 | 31.81% |
| 2024-09-19 | 47.25 | 47.53 | 0.84 | 1.80% | 46.71 | 48.20 | 18050 | 8577 | 10.67% |
| 2024-09-18 | 47.50 | 46.69 | -0.61 | -1.29% | 45.76 | 47.66 | 13659 | 6367 | 8.08% |
| 2024-09-13 | 48.72 | 47.30 | -1.42 | -2.91% | 47.30 | 48.87 | 18201 | 8718 | 10.76% |
| 2024-09-12 | 49.47 | 48.72 | -0.73 | -1.48% | 48.72 | 50.42 | 19229 | 9524 | 11.37% |
| 2024-09-11 | 50.85 | 49.45 | -1.15 | -2.27% | 49.20 | 50.85 | 19949 | 9910 | 11.80% |
| 2024-09-10 | 49.91 | 50.60 | 0.82 | 1.65% | 49.40 | 50.70 | 19152 | 9596 | 11.33% |
| 2024-09-09 | 50.06 | 49.78 | -1.07 | -2.10% | 49.20 | 50.81 | 23829 | 11842 | 14.09% |
| 2024-09-06 | 52.30 | 50.85 | -1.92 | -3.64% | 50.75 | 54.00 | 39033 | 20421 | 23.08% |
| 2024-09-05 | 50.59 | 52.77 | 2.81 | 5.62% | 50.59 | 54.00 | 44153 | 23122 | 26.11% |
| 2024-09-04 | 51.00 | 49.96 | -1.67 | -3.23% | 49.88 | 51.46 | 26917 | 13552 | 15.92% |
| 2024-09-03 | 50.63 | 51.63 | 0.42 | 0.82% | 50.62 | 52.21 | 22509 | 11600 | 13.31% |
| 2024-09-02 | 54.72 | 51.21 | -2.51 | -4.67% | 51.00 | 55.01 | 37025 | 19592 | 21.90% |
| 2024-08-30 | 52.16 | 53.72 | 0.83 | 1.57% | 51.78 | 54.28 | 45749 | 24357 | 27.05% |
| 2024-08-29 | 51.58 | 52.89 | 0.67 | 1.28% | 51.58 | 54.44 | 43085 | 22911 | 25.48% |
| 2024-08-28 | 50.34 | 52.22 | 0.97 | 1.89% | 50.34 | 52.88 | 32464 | 16903 | 19.20% |
| 2024-08-27 | 51.80 | 51.25 | -0.90 | -1.73% | 51.20 | 53.15 | 31256 | 16280 | 18.48% |
| 2024-08-26 | 51.50 | 52.15 | 0.26 | 0.50% | 51.21 | 52.75 | 25183 | 13066 | 14.89% |
| 2024-08-23 | 51.46 | 51.89 | 0.34 | 0.66% | 51.01 | 52.60 | 27760 | 14412 | 16.42% |
| 2024-08-22 | 52.28 | 51.55 | -1.20 | -2.27% | 51.55 | 54.02 | 30823 | 16259 | 18.23% |
| 2024-08-21 | 54.46 | 52.75 | -2.15 | -3.92% | 52.75 | 54.50 | 31509 | 16856 | 18.63% |
| 2024-08-20 | 54.50 | 54.90 | 0.25 | 0.46% | 53.48 | 55.55 | 30153 | 16360 | 17.83% |
| 2024-08-19 | 55.25 | 54.65 | -1.15 | -2.06% | 54.54 | 56.52 | 38346 | 21318 | 22.68% |
| 2024-08-16 | 58.96 | 55.80 | -3.78 | -6.34% | 55.80 | 59.96 | 53543 | 30904 | 31.66% |
| 2024-08-15 | 58.09 | 59.58 | 0.65 | 1.10% | 56.88 | 60.90 | 54880 | 32129 | 32.45% |
| 2024-08-14 | 58.41 | 58.93 | 0.03 | 0.05% | 58.27 | 61.61 | 49858 | 29817 | 29.48% |
| 2024-08-13 | 58.70 | 58.90 | -1.17 | -1.95% | 57.51 | 59.49 | 44188 | 25755 | 26.13% |