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 | 60.00 | 59.60 | 0.01 | 0.02% | 57.56 | 60.89 | 6233 | 3699 | 1.73% |
| 2024-11-20 | 54.38 | 59.59 | 4.59 | 8.35% | 54.01 | 59.66 | 6657 | 3804 | 1.84% |
| 2024-11-19 | 54.54 | 55.00 | 0.50 | 0.92% | 52.31 | 55.40 | 4232 | 2276 | 1.17% |
| 2024-11-18 | 54.41 | 54.50 | 0.18 | 0.33% | 52.95 | 56.23 | 6289 | 3438 | 1.74% |
| 2024-11-15 | 57.10 | 54.32 | -3.20 | -5.56% | 53.97 | 58.17 | 9940 | 5555 | 2.75% |
| 2024-11-14 | 60.51 | 57.52 | -3.08 | -5.08% | 57.50 | 60.51 | 8390 | 4889 | 2.32% |
| 2024-11-13 | 61.90 | 60.60 | -0.65 | -1.06% | 59.40 | 61.90 | 5250 | 3156 | 1.45% |
| 2024-11-12 | 63.38 | 61.25 | -2.13 | -3.36% | 61.07 | 66.70 | 9199 | 5821 | 2.55% |
| 2024-11-11 | 59.20 | 63.38 | 5.08 | 8.71% | 58.30 | 63.88 | 13396 | 8281 | 3.71% |
| 2024-11-08 | 57.56 | 58.30 | 0.58 | 1.00% | 57.18 | 61.30 | 12688 | 7546 | 3.52% |
| 2024-11-07 | 61.03 | 57.72 | -3.93 | -6.37% | 56.50 | 61.25 | 14121 | 8242 | 3.91% |
| 2024-11-06 | 59.11 | 61.65 | 3.71 | 6.40% | 59.11 | 65.26 | 32341 | 20177 | 8.96% |
| 2024-11-05 | 55.20 | 57.94 | 1.69 | 3.00% | 55.15 | 58.52 | 10381 | 5921 | 2.88% |
| 2024-11-04 | 54.00 | 56.25 | 0.25 | 0.45% | 54.00 | 56.80 | 8536 | 4756 | 2.37% |
| 2024-11-01 | 58.49 | 56.00 | -2.60 | -4.44% | 55.61 | 60.38 | 15029 | 8557 | 4.16% |
| 2024-10-31 | 56.69 | 58.60 | 2.22 | 3.94% | 55.23 | 59.53 | 14962 | 8532 | 4.15% |
| 2024-10-30 | 58.99 | 56.38 | -3.83 | -6.36% | 55.56 | 59.85 | 12336 | 7106 | 3.42% |
| 2024-10-29 | 57.09 | 60.21 | 2.54 | 4.40% | 57.01 | 64.00 | 31715 | 19158 | 8.79% |
| 2024-10-28 | 54.45 | 57.67 | 2.67 | 4.85% | 53.50 | 57.67 | 17953 | 9977 | 4.97% |
| 2024-10-25 | 55.50 | 55.00 | 0.00 | 0.00% | 53.53 | 56.50 | 10458 | 5739 | 2.90% |
| 2024-10-24 | 58.26 | 55.00 | -1.48 | -2.62% | 54.84 | 59.80 | 12081 | 6834 | 3.35% |
| 2024-10-23 | 52.00 | 56.48 | 4.55 | 8.76% | 50.38 | 62.19 | 22104 | 12519 | 6.12% |
| 2024-10-22 | 54.32 | 51.93 | -0.73 | -1.39% | 49.82 | 54.50 | 11572 | 5922 | 3.21% |
| 2024-10-21 | 52.08 | 52.66 | 2.66 | 5.32% | 50.08 | 55.20 | 14080 | 7461 | 3.90% |
| 2024-10-18 | 48.01 | 50.00 | 2.00 | 4.17% | 46.51 | 50.98 | 13515 | 6659 | 3.74% |
| 2024-10-17 | 47.25 | 48.00 | 0.90 | 1.91% | 46.88 | 48.90 | 8064 | 3877 | 2.23% |
| 2024-10-16 | 47.53 | 47.10 | -0.89 | -1.85% | 46.21 | 48.01 | 5645 | 2650 | 1.56% |
| 2024-10-15 | 45.25 | 47.99 | 2.74 | 6.06% | 44.07 | 48.48 | 12488 | 5900 | 3.46% |
| 2024-10-14 | 43.60 | 45.25 | 1.94 | 4.48% | 42.88 | 46.53 | 8532 | 3845 | 2.36% |
| 2024-10-11 | 46.88 | 43.31 | -3.55 | -7.58% | 42.77 | 47.50 | 7141 | 3163 | 1.98% |
| 2024-10-10 | 48.86 | 46.86 | -0.17 | -0.36% | 46.25 | 49.60 | 8454 | 4035 | 2.34% |
| 2024-10-09 | 52.23 | 47.03 | -6.24 | -11.71% | 46.30 | 52.23 | 9523 | 4771 | 2.64% |
| 2024-10-08 | 53.00 | 53.27 | 8.88 | 20.00% | 48.00 | 53.27 | 31393 | 15829 | 8.70% |
| 2024-09-30 | 39.07 | 44.39 | 6.61 | 17.50% | 39.07 | 44.96 | 13433 | 5764 | 3.72% |
| 2024-09-27 | 36.47 | 37.78 | 1.56 | 4.31% | 36.47 | 37.99 | 4150 | 1553 | 1.15% |
| 2024-09-26 | 35.18 | 36.22 | 0.91 | 2.58% | 34.83 | 36.27 | 2752 | 984 | 0.76% |
| 2024-09-25 | 35.28 | 35.31 | 0.03 | 0.09% | 35.04 | 36.10 | 2987 | 1063 | 0.83% |
| 2024-09-24 | 34.01 | 35.28 | 1.14 | 3.34% | 33.55 | 35.42 | 3126 | 1090 | 0.87% |
| 2024-09-23 | 34.51 | 34.14 | -0.38 | -1.10% | 33.81 | 35.10 | 1626 | 557 | 0.45% |
| 2024-09-20 | 33.67 | 34.52 | 0.61 | 1.80% | 33.48 | 35.36 | 5274 | 1833 | 1.46% |
| 2024-09-19 | 35.84 | 33.91 | -0.89 | -2.56% | 33.06 | 35.84 | 4707 | 1586 | 1.30% |
| 2024-09-18 | 32.50 | 34.80 | 2.30 | 7.08% | 32.40 | 35.42 | 5982 | 2043 | 1.66% |
| 2024-09-13 | 33.89 | 32.50 | -1.37 | -4.04% | 32.02 | 33.90 | 2637 | 865 | 0.73% |
| 2024-09-12 | 34.80 | 33.87 | -0.93 | -2.67% | 33.87 | 35.13 | 1961 | 674 | 0.54% |
| 2024-09-11 | 34.43 | 34.80 | -0.06 | -0.17% | 34.23 | 35.18 | 1189 | 411 | 0.33% |
| 2024-09-10 | 34.00 | 34.86 | 0.45 | 1.31% | 33.86 | 34.95 | 998 | 343 | 0.28% |
| 2024-09-09 | 34.45 | 34.41 | -0.04 | -0.12% | 33.78 | 34.66 | 975 | 334 | 0.27% |
| 2024-09-06 | 35.25 | 34.45 | -0.93 | -2.63% | 34.34 | 35.25 | 1645 | 569 | 0.46% |
| 2024-09-05 | 36.14 | 35.38 | -0.39 | -1.09% | 35.04 | 36.34 | 1859 | 664 | 0.52% |
| 2024-09-04 | 36.23 | 35.77 | -0.82 | -2.24% | 35.60 | 36.31 | 1457 | 523 | 0.40% |
| 2024-09-03 | 34.80 | 36.59 | 1.79 | 5.14% | 34.79 | 37.37 | 4348 | 1591 | 1.20% |
| 2024-09-02 | 35.69 | 34.80 | -0.97 | -2.71% | 34.72 | 36.10 | 3008 | 1067 | 0.83% |
| 2024-08-30 | 35.36 | 35.77 | 0.43 | 1.22% | 34.96 | 36.36 | 3015 | 1081 | 0.84% |
| 2024-08-29 | 34.26 | 35.34 | 0.96 | 2.79% | 33.87 | 35.80 | 2522 | 891 | 0.70% |
| 2024-08-28 | 33.71 | 34.38 | 0.14 | 0.41% | 33.71 | 34.76 | 1990 | 682 | 0.55% |
| 2024-08-27 | 35.50 | 34.24 | -1.52 | -4.25% | 33.91 | 35.71 | 2600 | 901 | 0.72% |
| 2024-08-26 | 36.60 | 35.76 | -0.58 | -1.60% | 35.45 | 36.88 | 2160 | 778 | 0.60% |
| 2024-08-23 | 37.29 | 36.34 | -1.21 | -3.22% | 36.08 | 37.45 | 4739 | 1730 | 1.31% |
| 2024-08-22 | 37.60 | 37.55 | -0.08 | -0.21% | 37.04 | 38.42 | 3152 | 1187 | 0.87% |
| 2024-08-21 | 37.20 | 37.63 | 0.05 | 0.13% | 36.67 | 38.20 | 1976 | 745 | 0.55% |
| 2024-08-20 | 37.60 | 37.58 | -0.69 | -1.80% | 37.30 | 39.65 | 5104 | 1950 | 1.41% |
| 2024-08-19 | 39.92 | 38.27 | -1.65 | -4.13% | 38.21 | 40.50 | 5938 | 2307 | 1.65% |
| 2024-08-16 | 40.01 | 39.92 | -0.19 | -0.47% | 39.32 | 40.80 | 3621 | 1451 | 1.00% |
| 2024-08-15 | 41.00 | 40.11 | -1.39 | -3.35% | 39.91 | 41.14 | 5025 | 2032 | 1.39% |
| 2024-08-14 | 41.55 | 41.50 | -0.30 | -0.72% | 40.73 | 42.34 | 6407 | 2667 | 1.78% |
| 2024-08-13 | 41.34 | 41.80 | 0.42 | 1.01% | 41.00 | 42.12 | 4830 | 2007 | 1.34% |