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 | 63.30 | 62.59 | -0.78 | -1.23% | 61.90 | 63.65 | 36626 | 22930 | 0.46% |
| 2024-11-20 | 62.83 | 63.37 | 0.17 | 0.27% | 62.18 | 63.78 | 29848 | 18869 | 0.37% |
| 2024-11-19 | 62.09 | 63.20 | 0.89 | 1.43% | 61.67 | 63.20 | 42567 | 26578 | 0.53% |
| 2024-11-18 | 64.78 | 62.31 | -2.64 | -4.06% | 61.83 | 64.95 | 58828 | 37380 | 0.74% |
| 2024-11-15 | 66.69 | 64.95 | -1.37 | -2.07% | 64.81 | 67.50 | 43390 | 28716 | 0.54% |
| 2024-11-14 | 67.01 | 66.32 | -1.32 | -1.95% | 66.09 | 68.50 | 58154 | 39145 | 0.73% |
| 2024-11-13 | 66.00 | 67.64 | 0.95 | 1.42% | 65.56 | 68.00 | 62625 | 42106 | 0.78% |
| 2024-11-12 | 66.11 | 66.69 | 0.70 | 1.06% | 66.10 | 68.50 | 81805 | 55097 | 1.02% |
| 2024-11-11 | 64.76 | 65.99 | 0.41 | 0.63% | 64.25 | 66.00 | 67099 | 43824 | 0.84% |
| 2024-11-08 | 68.01 | 65.58 | -2.17 | -3.20% | 65.01 | 69.00 | 102720 | 68050 | 1.28% |
| 2024-11-07 | 61.02 | 67.75 | 6.16 | 10.00% | 61.00 | 67.75 | 147363 | 97055 | 1.84% |
| 2024-11-06 | 61.21 | 61.59 | 0.06 | 0.10% | 60.87 | 62.25 | 58100 | 35731 | 0.73% |
| 2024-11-05 | 60.68 | 61.53 | 0.77 | 1.27% | 59.91 | 61.64 | 62688 | 38292 | 0.78% |
| 2024-11-04 | 60.78 | 60.76 | -0.02 | -0.03% | 59.31 | 61.48 | 57896 | 35002 | 0.72% |
| 2024-11-01 | 59.58 | 60.78 | 0.60 | 1.00% | 59.10 | 62.45 | 75256 | 45975 | 0.94% |
| 2024-10-31 | 60.21 | 60.18 | -0.79 | -1.30% | 59.31 | 60.85 | 75730 | 45480 | 0.95% |
| 2024-10-30 | 60.42 | 60.97 | -2.56 | -4.03% | 60.15 | 62.52 | 110507 | 67284 | 1.38% |
| 2024-10-29 | 67.00 | 63.53 | -4.50 | -6.61% | 63.00 | 67.00 | 106910 | 68942 | 1.34% |
| 2024-10-28 | 67.00 | 68.03 | 2.08 | 3.15% | 64.81 | 68.33 | 84486 | 56713 | 1.06% |
| 2024-10-25 | 64.31 | 65.95 | 1.64 | 2.55% | 63.54 | 66.78 | 58082 | 38070 | 0.73% |
| 2024-10-24 | 64.78 | 64.31 | -1.49 | -2.26% | 63.90 | 65.40 | 44387 | 28590 | 0.55% |
| 2024-10-23 | 64.08 | 65.80 | 1.99 | 3.12% | 63.50 | 67.97 | 93832 | 61733 | 1.17% |
| 2024-10-22 | 63.10 | 63.81 | 0.72 | 1.14% | 62.98 | 64.77 | 60265 | 38524 | 0.75% |
| 2024-10-21 | 61.66 | 63.09 | 0.79 | 1.27% | 60.85 | 63.60 | 63890 | 39762 | 0.80% |
| 2024-10-18 | 60.90 | 62.30 | 1.00 | 1.63% | 60.05 | 63.99 | 88278 | 54535 | 1.10% |
| 2024-10-17 | 62.88 | 61.30 | -1.24 | -1.98% | 61.16 | 63.36 | 36934 | 22891 | 0.46% |
| 2024-10-16 | 62.00 | 62.54 | -0.55 | -0.87% | 61.88 | 63.95 | 39990 | 25124 | 0.50% |
| 2024-10-15 | 64.88 | 63.09 | -2.10 | -3.22% | 62.89 | 65.78 | 49633 | 31893 | 0.62% |
| 2024-10-14 | 62.84 | 65.19 | 2.30 | 3.66% | 60.61 | 65.95 | 92559 | 58901 | 1.16% |
| 2024-10-11 | 64.01 | 62.89 | -1.99 | -3.07% | 62.01 | 65.34 | 48226 | 30559 | 0.60% |
| 2024-10-10 | 64.00 | 64.88 | 0.53 | 0.82% | 62.67 | 67.32 | 91548 | 59651 | 1.14% |
| 2024-10-09 | 69.77 | 64.35 | -7.15 | -10.00% | 64.35 | 69.77 | 113668 | 74237 | 1.42% |
| 2024-10-08 | 80.19 | 71.50 | -1.42 | -1.95% | 68.00 | 80.19 | 154898 | 114203 | 1.94% |
| 2024-09-30 | 70.62 | 72.92 | 6.63 | 10.00% | 67.04 | 72.92 | 89309 | 63932 | 1.12% |
| 2024-09-27 | 62.00 | 66.29 | 6.03 | 10.01% | 61.99 | 66.29 | 90158 | 58301 | 1.13% |
| 2024-09-26 | 54.88 | 60.26 | 5.48 | 10.00% | 54.61 | 60.26 | 116237 | 68060 | 1.45% |
| 2024-09-25 | 55.71 | 54.78 | -0.37 | -0.67% | 54.35 | 56.35 | 68924 | 38131 | 0.86% |
| 2024-09-24 | 54.10 | 55.15 | 2.13 | 4.02% | 53.00 | 55.17 | 81747 | 44437 | 1.02% |
| 2024-09-23 | 51.25 | 53.02 | 1.22 | 2.36% | 51.25 | 53.71 | 58610 | 31029 | 0.73% |
| 2024-09-20 | 50.33 | 51.80 | 1.23 | 2.43% | 49.80 | 52.15 | 54017 | 27811 | 0.68% |
| 2024-09-19 | 49.10 | 50.57 | 1.57 | 3.20% | 49.10 | 52.10 | 70797 | 36064 | 0.88% |
| 2024-09-18 | 47.28 | 49.00 | 1.70 | 3.59% | 46.60 | 49.45 | 72678 | 35310 | 0.91% |
| 2024-09-13 | 49.51 | 47.30 | -2.24 | -4.52% | 47.03 | 49.95 | 52622 | 25464 | 0.66% |
| 2024-09-12 | 50.18 | 49.54 | -0.41 | -0.82% | 49.53 | 51.41 | 56217 | 28415 | 0.70% |
| 2024-09-11 | 49.65 | 49.95 | -0.18 | -0.36% | 49.33 | 50.67 | 21764 | 10888 | 0.27% |
| 2024-09-10 | 49.15 | 50.13 | 1.13 | 2.31% | 49.00 | 50.94 | 57959 | 29141 | 0.72% |
| 2024-09-09 | 49.54 | 49.00 | -1.28 | -2.55% | 48.40 | 49.99 | 32868 | 16119 | 0.41% |
| 2024-09-06 | 51.09 | 50.28 | -0.83 | -1.62% | 50.27 | 51.51 | 22356 | 11369 | 0.28% |
| 2024-09-05 | 50.40 | 51.11 | 0.75 | 1.49% | 49.83 | 51.30 | 32193 | 16313 | 0.40% |
| 2024-09-04 | 50.80 | 50.36 | -0.45 | -0.89% | 50.20 | 51.49 | 25582 | 12947 | 0.32% |
| 2024-09-03 | 48.50 | 50.81 | 2.21 | 4.55% | 48.41 | 51.16 | 61804 | 31106 | 0.77% |
| 2024-09-02 | 49.98 | 48.60 | -1.70 | -3.38% | 48.50 | 49.98 | 41313 | 20206 | 0.52% |
| 2024-08-30 | 48.10 | 50.30 | 1.69 | 3.48% | 47.63 | 51.38 | 69717 | 34889 | 0.87% |
| 2024-08-29 | 47.18 | 48.61 | 0.99 | 2.08% | 47.18 | 49.09 | 40324 | 19552 | 0.50% |
| 2024-08-28 | 48.17 | 47.62 | -0.98 | -2.02% | 46.60 | 48.58 | 37502 | 17728 | 0.47% |
| 2024-08-27 | 49.00 | 48.60 | -0.70 | -1.42% | 48.20 | 49.39 | 31540 | 15373 | 0.39% |
| 2024-08-26 | 50.67 | 49.30 | -1.44 | -2.84% | 49.09 | 50.72 | 40555 | 20116 | 0.51% |
| 2024-08-23 | 50.00 | 50.74 | 0.44 | 0.87% | 49.90 | 51.89 | 32618 | 16632 | 0.41% |
| 2024-08-22 | 51.21 | 50.30 | -0.99 | -1.93% | 49.50 | 51.30 | 37530 | 18828 | 0.47% |
| 2024-08-21 | 50.62 | 51.29 | 0.36 | 0.71% | 50.50 | 52.00 | 29583 | 15207 | 0.37% |
| 2024-08-20 | 51.62 | 50.93 | -0.85 | -1.64% | 50.81 | 52.18 | 32830 | 16821 | 0.41% |
| 2024-08-19 | 51.37 | 51.78 | 1.06 | 2.09% | 50.75 | 52.83 | 75264 | 39008 | 0.94% |
| 2024-08-16 | 50.26 | 50.72 | 0.46 | 0.92% | 49.47 | 50.74 | 34263 | 17157 | 0.43% |
| 2024-08-15 | 50.01 | 50.26 | 0.16 | 0.32% | 49.97 | 50.99 | 29039 | 14635 | 0.36% |
| 2024-08-14 | 51.36 | 50.10 | -1.20 | -2.34% | 50.01 | 51.39 | 30128 | 15193 | 0.38% |
| 2024-08-13 | 52.05 | 51.30 | -0.55 | -1.06% | 50.50 | 52.19 | 34461 | 17610 | 0.43% |