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 | 76.79 | 78.93 | 1.23 | 1.58% | 76.28 | 80.50 | 1052848 | 830454 | 7.22% |
| 2024-11-20 | 75.88 | 77.70 | 0.51 | 0.66% | 74.90 | 80.89 | 1325650 | 1027135 | 9.09% |
| 2024-11-19 | 70.90 | 77.19 | 5.84 | 8.19% | 69.85 | 78.42 | 1460370 | 1073325 | 10.01% |
| 2024-11-18 | 72.53 | 71.35 | -1.18 | -1.63% | 70.20 | 73.93 | 1096341 | 787837 | 7.52% |
| 2024-11-15 | 76.00 | 72.53 | -4.33 | -5.63% | 71.98 | 76.90 | 1515401 | 1122064 | 10.39% |
| 2024-11-14 | 81.20 | 76.86 | -5.84 | -7.06% | 76.55 | 81.20 | 1419799 | 1113824 | 9.73% |
| 2024-11-13 | 81.91 | 82.70 | -1.20 | -1.43% | 81.58 | 85.59 | 1108986 | 924676 | 7.60% |
| 2024-11-12 | 89.93 | 83.90 | -3.48 | -3.98% | 81.01 | 89.93 | 1867924 | 1581668 | 12.81% |
| 2024-11-11 | 79.85 | 87.38 | 7.94 | 9.99% | 79.85 | 87.38 | 1654755 | 1400319 | 11.34% |
| 2024-11-08 | 76.01 | 79.44 | 3.84 | 5.08% | 76.01 | 82.50 | 1424103 | 1135372 | 9.76% |
| 2024-11-07 | 70.50 | 75.60 | 3.49 | 4.84% | 69.10 | 77.30 | 1419275 | 1027300 | 9.73% |
| 2024-11-06 | 71.89 | 72.11 | 0.38 | 0.53% | 68.96 | 74.90 | 1680654 | 1195487 | 11.52% |
| 2024-11-05 | 68.01 | 71.73 | 5.23 | 7.86% | 66.60 | 73.15 | 1893259 | 1333069 | 12.98% |
| 2024-11-04 | 60.64 | 66.50 | 6.05 | 10.01% | 59.07 | 66.50 | 1413367 | 901086 | 9.69% |
| 2024-11-01 | 60.02 | 60.45 | -0.75 | -1.23% | 60.00 | 65.77 | 1565263 | 977628 | 10.73% |
| 2024-10-31 | 58.48 | 61.20 | 2.73 | 4.67% | 57.36 | 63.15 | 1714890 | 1041266 | 11.76% |
| 2024-10-30 | 59.67 | 58.47 | -1.18 | -1.98% | 56.88 | 59.67 | 1531573 | 893027 | 10.50% |
| 2024-10-29 | 54.32 | 59.65 | 5.42 | 9.99% | 54.09 | 59.65 | 1949009 | 1138911 | 13.36% |
| 2024-10-28 | 54.42 | 54.23 | -0.19 | -0.35% | 53.77 | 54.78 | 477718 | 258764 | 3.28% |
| 2024-10-25 | 55.00 | 54.42 | -0.18 | -0.33% | 53.73 | 55.12 | 574602 | 312193 | 3.94% |
| 2024-10-24 | 53.97 | 54.60 | 0.14 | 0.26% | 53.75 | 55.29 | 557870 | 303776 | 3.82% |
| 2024-10-23 | 55.25 | 54.46 | -0.76 | -1.38% | 54.13 | 56.20 | 827381 | 457501 | 5.67% |
| 2024-10-22 | 55.00 | 55.22 | -1.15 | -2.04% | 54.42 | 56.10 | 891361 | 492064 | 6.11% |
| 2024-10-21 | 56.50 | 56.37 | 1.15 | 2.08% | 56.16 | 59.11 | 1586226 | 912879 | 10.87% |
| 2024-10-18 | 51.50 | 55.22 | 3.20 | 6.15% | 51.35 | 56.88 | 1497896 | 810475 | 10.27% |
| 2024-10-17 | 50.70 | 52.02 | 3.01 | 6.14% | 50.26 | 53.85 | 1434236 | 750409 | 9.83% |
| 2024-10-16 | 48.99 | 49.01 | -2.18 | -4.26% | 48.66 | 50.26 | 799001 | 394395 | 5.48% |
| 2024-10-15 | 52.00 | 51.19 | -0.81 | -1.56% | 51.15 | 54.10 | 918934 | 482477 | 6.30% |
| 2024-10-14 | 51.26 | 52.00 | 0.99 | 1.94% | 48.75 | 52.09 | 958240 | 484412 | 6.57% |
| 2024-10-11 | 51.45 | 51.01 | -1.50 | -2.86% | 50.52 | 53.55 | 920692 | 477250 | 6.31% |
| 2024-10-10 | 56.00 | 52.51 | -3.44 | -6.15% | 50.40 | 56.50 | 1333839 | 712613 | 9.14% |
| 2024-10-09 | 54.00 | 55.95 | 3.46 | 6.59% | 52.90 | 57.74 | 2112514 | 1182627 | 14.48% |
| 2024-10-08 | 52.49 | 52.49 | 4.77 | 10.00% | 50.10 | 52.49 | 727520 | 379710 | 4.99% |
| 2024-09-30 | 46.10 | 47.72 | 4.34 | 10.00% | 45.42 | 47.72 | 1048027 | 492107 | 7.19% |
| 2024-09-27 | 40.28 | 43.38 | 3.76 | 9.49% | 39.87 | 43.55 | 541079 | 224029 | 3.71% |
| 2024-09-26 | 38.25 | 39.62 | 1.32 | 3.45% | 38.03 | 39.66 | 398354 | 154884 | 2.73% |
| 2024-09-25 | 38.60 | 38.30 | 0.07 | 0.18% | 38.20 | 39.74 | 516988 | 201597 | 3.54% |
| 2024-09-24 | 36.60 | 38.23 | 1.87 | 5.14% | 35.90 | 38.31 | 474391 | 177398 | 3.25% |
| 2024-09-23 | 36.36 | 36.36 | -0.23 | -0.63% | 36.30 | 37.30 | 224221 | 82573 | 1.54% |
| 2024-09-20 | 36.30 | 36.59 | 0.29 | 0.80% | 36.13 | 36.76 | 228889 | 83503 | 1.57% |
| 2024-09-19 | 35.80 | 36.30 | 0.73 | 2.05% | 35.35 | 36.63 | 238216 | 86100 | 1.63% |
| 2024-09-18 | 35.46 | 35.57 | 0.11 | 0.31% | 35.03 | 35.79 | 146116 | 51759 | 1.00% |
| 2024-09-13 | 35.79 | 35.46 | -0.30 | -0.84% | 35.33 | 36.16 | 149741 | 53532 | 1.03% |
| 2024-09-12 | 36.19 | 35.76 | -0.31 | -0.86% | 35.74 | 36.68 | 183771 | 66520 | 1.26% |
| 2024-09-11 | 35.60 | 36.07 | 0.10 | 0.28% | 35.58 | 36.14 | 172889 | 62029 | 1.19% |
| 2024-09-10 | 34.52 | 35.97 | 1.45 | 4.20% | 34.24 | 36.54 | 312971 | 110758 | 2.15% |
| 2024-09-09 | 34.18 | 34.52 | 0.20 | 0.58% | 34.10 | 34.60 | 149419 | 51432 | 1.02% |
| 2024-09-06 | 35.65 | 34.32 | -1.39 | -3.89% | 34.07 | 35.98 | 287804 | 100196 | 1.97% |
| 2024-09-05 | 35.59 | 35.71 | 0.25 | 0.71% | 35.55 | 36.25 | 151854 | 54396 | 1.04% |
| 2024-09-04 | 35.30 | 35.46 | -0.39 | -1.09% | 35.16 | 35.75 | 133841 | 47477 | 0.92% |
| 2024-09-03 | 35.63 | 35.85 | 0.22 | 0.62% | 35.46 | 36.12 | 150839 | 54013 | 1.03% |
| 2024-09-02 | 36.87 | 35.63 | -1.25 | -3.39% | 35.61 | 37.07 | 239585 | 86608 | 1.64% |
| 2024-08-30 | 35.58 | 36.88 | 1.30 | 3.65% | 35.50 | 37.28 | 365379 | 134347 | 2.50% |
| 2024-08-29 | 35.11 | 35.58 | 0.28 | 0.79% | 34.89 | 36.02 | 224848 | 80058 | 1.54% |
| 2024-08-28 | 35.01 | 35.30 | 0.29 | 0.83% | 34.82 | 35.48 | 168931 | 59379 | 1.16% |
| 2024-08-27 | 35.45 | 35.01 | -0.67 | -1.88% | 34.83 | 35.55 | 208373 | 73052 | 1.43% |
| 2024-08-26 | 36.40 | 35.68 | -0.70 | -1.92% | 35.16 | 36.58 | 314781 | 112671 | 2.16% |
| 2024-08-23 | 36.52 | 36.38 | -0.13 | -0.36% | 35.79 | 37.03 | 345197 | 125657 | 2.37% |
| 2024-08-22 | 39.08 | 36.51 | -2.49 | -6.38% | 36.37 | 39.30 | 489856 | 183008 | 3.36% |
| 2024-08-21 | 38.81 | 39.00 | -0.02 | -0.05% | 38.81 | 39.38 | 137136 | 53627 | 0.94% |
| 2024-08-20 | 40.00 | 39.02 | -0.98 | -2.45% | 38.88 | 40.01 | 209447 | 82122 | 1.44% |
| 2024-08-19 | 39.55 | 40.00 | 0.46 | 1.16% | 39.38 | 40.47 | 206497 | 82701 | 1.42% |
| 2024-08-16 | 39.50 | 39.54 | 0.05 | 0.13% | 39.30 | 39.98 | 186334 | 73820 | 1.28% |
| 2024-08-15 | 38.51 | 39.49 | 0.38 | 0.97% | 38.49 | 39.99 | 259556 | 102336 | 1.78% |
| 2024-08-14 | 39.84 | 39.11 | -0.39 | -0.99% | 39.06 | 39.84 | 138747 | 54693 | 0.95% |
| 2024-08-13 | 39.03 | 39.50 | 0.56 | 1.44% | 38.91 | 39.52 | 169457 | 66527 | 1.16% |