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 | 63.01 | 62.72 | -0.48 | -0.76% | 62.10 | 63.46 | 34022 | 21310 | 0.70% |
| 2024-11-20 | 63.27 | 63.20 | -0.41 | -0.64% | 62.68 | 63.78 | 35136 | 22209 | 0.73% |
| 2024-11-19 | 65.05 | 63.61 | -0.84 | -1.30% | 62.33 | 65.30 | 46775 | 29720 | 0.97% |
| 2024-11-18 | 64.00 | 64.45 | 0.45 | 0.70% | 63.32 | 65.55 | 52530 | 33930 | 1.09% |
| 2024-11-15 | 63.71 | 64.00 | 0.30 | 0.47% | 63.65 | 65.29 | 50355 | 32454 | 1.04% |
| 2024-11-14 | 64.01 | 63.70 | -1.02 | -1.58% | 63.65 | 65.32 | 32860 | 21179 | 0.68% |
| 2024-11-13 | 64.03 | 64.72 | 0.65 | 1.01% | 63.87 | 65.20 | 37056 | 23907 | 0.77% |
| 2024-11-12 | 65.16 | 64.07 | -1.09 | -1.67% | 63.50 | 66.45 | 62004 | 40350 | 1.28% |
| 2024-11-11 | 64.00 | 65.16 | -0.09 | -0.14% | 63.10 | 65.20 | 64280 | 41281 | 1.33% |
| 2024-11-08 | 66.49 | 65.25 | -0.99 | -1.49% | 64.50 | 67.13 | 80391 | 52741 | 1.66% |
| 2024-11-07 | 61.56 | 66.24 | 4.23 | 6.82% | 61.30 | 66.52 | 105203 | 68126 | 2.17% |
| 2024-11-06 | 61.99 | 62.01 | 0.02 | 0.03% | 61.30 | 62.77 | 60857 | 37777 | 1.26% |
| 2024-11-05 | 59.30 | 61.99 | 2.39 | 4.01% | 58.82 | 62.18 | 85680 | 52255 | 1.77% |
| 2024-11-04 | 59.10 | 59.60 | 0.91 | 1.55% | 58.88 | 60.13 | 46295 | 27542 | 0.96% |
| 2024-11-01 | 58.04 | 58.69 | 0.65 | 1.12% | 58.04 | 59.69 | 49366 | 29087 | 1.02% |
| 2024-10-31 | 58.00 | 58.04 | -0.81 | -1.38% | 57.51 | 58.67 | 52604 | 30507 | 1.09% |
| 2024-10-30 | 59.00 | 58.85 | -0.41 | -0.69% | 58.20 | 59.45 | 37304 | 21955 | 0.77% |
| 2024-10-29 | 60.75 | 59.26 | -1.49 | -2.45% | 59.18 | 61.10 | 51056 | 30575 | 1.05% |
| 2024-10-28 | 60.06 | 60.75 | 0.95 | 1.59% | 59.50 | 60.91 | 45877 | 27656 | 0.95% |
| 2024-10-25 | 59.65 | 59.80 | -0.01 | -0.02% | 59.50 | 60.31 | 46353 | 27724 | 0.96% |
| 2024-10-24 | 60.31 | 59.81 | -1.05 | -1.73% | 59.80 | 61.02 | 34451 | 20730 | 0.71% |
| 2024-10-23 | 60.43 | 60.86 | 0.30 | 0.50% | 60.03 | 61.56 | 44040 | 26811 | 0.91% |
| 2024-10-22 | 60.00 | 60.56 | 0.53 | 0.88% | 59.73 | 61.19 | 45748 | 27691 | 0.95% |
| 2024-10-21 | 60.53 | 60.03 | -0.27 | -0.45% | 59.00 | 61.10 | 55570 | 33333 | 1.15% |
| 2024-10-18 | 58.62 | 60.30 | 1.69 | 2.88% | 58.19 | 61.35 | 60743 | 36193 | 1.26% |
| 2024-10-17 | 59.88 | 58.61 | -0.98 | -1.64% | 58.60 | 60.36 | 36086 | 21475 | 0.75% |
| 2024-10-16 | 58.85 | 59.59 | -0.57 | -0.95% | 58.80 | 60.45 | 43618 | 25969 | 0.90% |
| 2024-10-15 | 62.62 | 60.16 | -2.59 | -4.13% | 60.10 | 62.62 | 52690 | 32274 | 1.09% |
| 2024-10-14 | 62.55 | 62.75 | 0.22 | 0.35% | 60.85 | 63.00 | 52645 | 32721 | 1.09% |
| 2024-10-11 | 65.38 | 62.53 | -2.97 | -4.53% | 61.61 | 65.60 | 63895 | 40425 | 1.32% |
| 2024-10-10 | 62.70 | 65.50 | 2.80 | 4.47% | 62.70 | 66.88 | 98418 | 64153 | 2.03% |
| 2024-10-09 | 67.10 | 62.70 | -6.78 | -9.76% | 62.58 | 67.10 | 103151 | 66443 | 2.13% |
| 2024-10-08 | 77.00 | 69.48 | -0.65 | -0.93% | 66.00 | 77.00 | 199331 | 142092 | 4.12% |
| 2024-09-30 | 68.30 | 70.13 | 4.83 | 7.40% | 63.80 | 71.18 | 169970 | 115629 | 3.51% |
| 2024-09-27 | 63.88 | 65.30 | 3.50 | 5.66% | 63.80 | 65.50 | 82814 | 53567 | 1.71% |
| 2024-09-26 | 56.11 | 61.80 | 5.62 | 10.00% | 55.96 | 61.80 | 90078 | 53403 | 1.86% |
| 2024-09-25 | 56.60 | 56.18 | 0.62 | 1.12% | 56.01 | 57.80 | 49939 | 28447 | 1.03% |
| 2024-09-24 | 53.99 | 55.56 | 2.45 | 4.61% | 52.86 | 55.59 | 48493 | 26488 | 1.00% |
| 2024-09-23 | 53.29 | 53.11 | -0.21 | -0.39% | 53.11 | 54.20 | 21738 | 11668 | 0.45% |
| 2024-09-20 | 53.21 | 53.32 | -0.02 | -0.04% | 52.58 | 53.47 | 19483 | 10345 | 0.40% |
| 2024-09-19 | 51.50 | 53.34 | 1.95 | 3.79% | 51.50 | 53.71 | 35656 | 18884 | 0.74% |
| 2024-09-18 | 52.04 | 51.39 | -0.92 | -1.76% | 50.85 | 52.18 | 21484 | 11035 | 0.44% |
| 2024-09-13 | 52.51 | 52.31 | -0.56 | -1.06% | 52.00 | 53.11 | 17078 | 8981 | 0.35% |
| 2024-09-12 | 53.34 | 52.87 | -0.44 | -0.83% | 52.81 | 54.00 | 19631 | 10471 | 0.41% |
| 2024-09-11 | 52.69 | 53.31 | 0.35 | 0.66% | 52.60 | 53.71 | 15941 | 8487 | 0.33% |
| 2024-09-10 | 52.06 | 52.96 | 0.61 | 1.17% | 52.06 | 53.16 | 21552 | 11333 | 0.45% |
| 2024-09-09 | 52.84 | 52.35 | -0.83 | -1.56% | 52.10 | 53.65 | 20391 | 10735 | 0.42% |
| 2024-09-06 | 54.26 | 53.18 | -1.07 | -1.97% | 53.17 | 54.29 | 16755 | 8983 | 0.35% |
| 2024-09-05 | 54.04 | 54.25 | 0.09 | 0.17% | 53.86 | 54.65 | 14500 | 7866 | 0.30% |
| 2024-09-04 | 54.00 | 54.16 | -0.30 | -0.55% | 53.97 | 55.00 | 13209 | 7185 | 0.27% |
| 2024-09-03 | 53.72 | 54.46 | 0.66 | 1.23% | 53.55 | 54.93 | 19904 | 10821 | 0.41% |
| 2024-09-02 | 55.08 | 53.80 | -1.82 | -3.27% | 53.80 | 55.08 | 27634 | 14980 | 0.57% |
| 2024-08-30 | 54.40 | 55.62 | 1.29 | 2.37% | 53.38 | 55.79 | 49118 | 26964 | 1.01% |
| 2024-08-29 | 53.31 | 54.33 | 0.73 | 1.36% | 53.00 | 54.35 | 30563 | 16462 | 0.63% |
| 2024-08-28 | 53.10 | 53.60 | 0.42 | 0.79% | 51.88 | 53.60 | 36799 | 19396 | 0.76% |
| 2024-08-27 | 52.80 | 53.18 | 0.02 | 0.04% | 52.18 | 53.30 | 20200 | 10652 | 0.42% |
| 2024-08-26 | 53.80 | 53.16 | -0.72 | -1.34% | 52.89 | 54.50 | 24904 | 13328 | 0.51% |
| 2024-08-23 | 53.78 | 53.88 | -0.02 | -0.04% | 53.40 | 54.34 | 22305 | 12012 | 0.46% |
| 2024-08-22 | 55.20 | 53.90 | -1.30 | -2.36% | 53.66 | 55.59 | 29565 | 16056 | 0.61% |
| 2024-08-21 | 55.78 | 55.20 | -0.71 | -1.27% | 55.12 | 56.13 | 22729 | 12646 | 0.47% |
| 2024-08-20 | 56.70 | 55.91 | -0.84 | -1.48% | 55.41 | 56.80 | 39260 | 21900 | 0.81% |
| 2024-08-19 | 57.01 | 56.75 | -0.68 | -1.18% | 56.56 | 58.39 | 35902 | 20553 | 0.74% |
| 2024-08-16 | 59.38 | 57.43 | -1.95 | -3.28% | 57.02 | 59.40 | 54138 | 31209 | 1.12% |
| 2024-08-15 | 58.70 | 59.38 | -1.27 | -2.09% | 57.70 | 60.01 | 50488 | 29915 | 1.04% |
| 2024-08-14 | 60.81 | 60.65 | 0.03 | 0.05% | 58.88 | 61.00 | 33340 | 19961 | 0.69% |
| 2024-08-13 | 61.15 | 60.62 | -0.41 | -0.67% | 60.01 | 61.29 | 20550 | 12405 | 0.42% |