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 | 68.99 | 67.19 | -2.42 | -3.48% | 66.80 | 69.62 | 42762 | 29009 | 6.30% |
| 2024-11-20 | 69.99 | 69.61 | 2.07 | 3.06% | 67.69 | 72.54 | 53508 | 37472 | 7.89% |
| 2024-11-19 | 65.01 | 67.54 | 3.39 | 5.28% | 64.70 | 68.78 | 47687 | 31969 | 7.03% |
| 2024-11-18 | 62.50 | 64.15 | 1.65 | 2.64% | 61.88 | 68.27 | 81694 | 53379 | 12.04% |
| 2024-11-15 | 67.87 | 62.50 | -5.37 | -7.91% | 62.50 | 68.92 | 57163 | 37356 | 8.42% |
| 2024-11-14 | 71.68 | 67.87 | -5.46 | -7.45% | 67.42 | 75.33 | 56904 | 40440 | 8.39% |
| 2024-11-13 | 71.45 | 73.33 | 1.23 | 1.71% | 69.88 | 74.88 | 43888 | 31676 | 6.47% |
| 2024-11-12 | 77.25 | 72.10 | -5.51 | -7.10% | 71.30 | 78.50 | 65700 | 48663 | 9.68% |
| 2024-11-11 | 75.80 | 77.61 | 1.32 | 1.73% | 73.90 | 81.80 | 69320 | 53499 | 10.22% |
| 2024-11-08 | 76.76 | 76.29 | -1.41 | -1.81% | 75.50 | 83.38 | 58190 | 46432 | 8.58% |
| 2024-11-07 | 71.50 | 77.70 | 7.12 | 10.09% | 71.21 | 82.10 | 68752 | 52643 | 10.13% |
| 2024-11-06 | 71.00 | 70.58 | 0.35 | 0.50% | 68.24 | 74.00 | 56690 | 39780 | 8.35% |
| 2024-11-05 | 68.89 | 70.23 | -0.75 | -1.06% | 67.25 | 71.53 | 62769 | 43573 | 9.25% |
| 2024-11-04 | 63.90 | 70.98 | 7.73 | 12.22% | 62.51 | 74.50 | 109852 | 74722 | 16.19% |
| 2024-11-01 | 55.00 | 63.25 | 10.25 | 19.34% | 54.00 | 63.60 | 131998 | 79454 | 19.45% |
| 2024-10-31 | 57.00 | 53.00 | -4.00 | -7.02% | 52.60 | 57.23 | 60572 | 32986 | 8.93% |
| 2024-10-30 | 53.12 | 57.00 | 3.70 | 6.94% | 52.52 | 57.33 | 63599 | 35582 | 9.37% |
| 2024-10-29 | 54.00 | 53.30 | -0.70 | -1.30% | 52.50 | 56.37 | 48248 | 26112 | 7.11% |
| 2024-10-28 | 53.00 | 54.00 | 0.90 | 1.69% | 52.04 | 54.28 | 37738 | 20144 | 5.56% |
| 2024-10-25 | 54.53 | 53.10 | -1.46 | -2.68% | 52.60 | 55.33 | 50811 | 27304 | 7.49% |
| 2024-10-24 | 53.43 | 54.56 | 1.13 | 2.11% | 51.33 | 57.48 | 81599 | 44282 | 12.03% |
| 2024-10-23 | 54.00 | 53.43 | -0.89 | -1.64% | 53.38 | 58.65 | 85557 | 47878 | 12.61% |
| 2024-10-22 | 60.06 | 54.32 | -2.83 | -4.95% | 52.61 | 60.65 | 98182 | 55023 | 14.47% |
| 2024-10-21 | 53.00 | 57.15 | 5.32 | 10.26% | 51.88 | 61.85 | 93641 | 53000 | 13.80% |
| 2024-10-18 | 47.42 | 51.83 | 3.95 | 8.25% | 46.73 | 54.92 | 67807 | 34500 | 9.99% |
| 2024-10-17 | 45.40 | 47.88 | 2.21 | 4.84% | 45.40 | 49.29 | 48740 | 23515 | 7.18% |
| 2024-10-16 | 42.98 | 45.67 | 1.27 | 2.86% | 42.88 | 46.20 | 38806 | 17512 | 5.72% |
| 2024-10-15 | 45.05 | 44.40 | -0.19 | -0.43% | 43.73 | 47.50 | 62458 | 28508 | 9.20% |
| 2024-10-14 | 39.12 | 44.59 | 5.06 | 12.80% | 38.45 | 46.55 | 54976 | 23026 | 8.10% |
| 2024-10-11 | 41.79 | 39.53 | -2.72 | -6.44% | 38.89 | 42.61 | 33663 | 13529 | 4.96% |
| 2024-10-10 | 44.70 | 42.25 | -1.75 | -3.98% | 41.60 | 45.80 | 34832 | 15046 | 5.13% |
| 2024-10-09 | 47.00 | 44.00 | -5.48 | -11.08% | 43.50 | 48.60 | 53738 | 24873 | 7.92% |
| 2024-10-08 | 48.80 | 49.48 | 8.25 | 20.01% | 44.20 | 49.48 | 67184 | 31957 | 9.90% |
| 2024-09-30 | 37.10 | 41.23 | 5.51 | 15.43% | 36.36 | 41.99 | 54727 | 21516 | 8.07% |
| 2024-09-27 | 34.01 | 35.72 | 1.50 | 4.38% | 33.96 | 35.88 | 19978 | 6971 | 2.94% |
| 2024-09-26 | 33.67 | 34.42 | 0.82 | 2.44% | 33.05 | 34.90 | 35833 | 12185 | 5.28% |
| 2024-09-25 | 34.94 | 33.60 | -1.00 | -2.89% | 33.08 | 34.94 | 50494 | 17150 | 7.44% |
| 2024-09-24 | 29.69 | 34.60 | 5.24 | 17.85% | 29.48 | 35.20 | 60939 | 19859 | 8.98% |
| 2024-09-23 | 30.54 | 29.36 | -1.35 | -4.40% | 29.22 | 31.30 | 22862 | 6885 | 3.37% |
| 2024-09-20 | 31.52 | 30.71 | -1.14 | -3.58% | 30.31 | 32.62 | 19689 | 6111 | 2.90% |
| 2024-09-19 | 31.33 | 31.85 | 0.96 | 3.11% | 30.34 | 32.60 | 32228 | 10119 | 4.75% |
| 2024-09-18 | 31.97 | 30.89 | -1.21 | -3.77% | 30.52 | 32.00 | 20142 | 6280 | 2.97% |
| 2024-09-13 | 29.57 | 32.10 | 2.53 | 8.56% | 29.57 | 32.98 | 47535 | 15152 | 7.01% |
| 2024-09-12 | 29.60 | 29.57 | 0.37 | 1.27% | 29.31 | 30.56 | 16481 | 4916 | 2.43% |
| 2024-09-11 | 29.86 | 29.20 | -0.64 | -2.14% | 28.85 | 30.11 | 14310 | 4195 | 2.11% |
| 2024-09-10 | 28.00 | 29.84 | 1.87 | 6.69% | 27.77 | 30.51 | 19730 | 5771 | 2.91% |
| 2024-09-09 | 28.52 | 27.97 | -0.82 | -2.85% | 27.60 | 28.66 | 13999 | 3935 | 2.06% |
| 2024-09-06 | 30.08 | 28.79 | -1.50 | -4.95% | 28.65 | 30.59 | 15389 | 4519 | 2.27% |
| 2024-09-05 | 31.10 | 30.29 | -0.81 | -2.60% | 30.25 | 31.70 | 10429 | 3206 | 1.54% |
| 2024-09-04 | 30.38 | 31.10 | -0.14 | -0.45% | 30.38 | 31.64 | 9449 | 2929 | 1.39% |
| 2024-09-03 | 31.31 | 31.24 | -0.04 | -0.13% | 31.19 | 32.19 | 12162 | 3846 | 1.79% |
| 2024-09-02 | 31.20 | 31.28 | -0.02 | -0.06% | 31.16 | 32.86 | 21340 | 6855 | 3.14% |
| 2024-08-30 | 29.01 | 31.30 | 1.82 | 6.17% | 29.01 | 31.80 | 27211 | 8449 | 4.01% |
| 2024-08-29 | 29.71 | 29.48 | -0.75 | -2.48% | 28.80 | 30.00 | 17196 | 5041 | 2.53% |
| 2024-08-28 | 29.40 | 30.23 | 0.77 | 2.61% | 29.03 | 30.64 | 12703 | 3831 | 1.87% |
| 2024-08-27 | 29.22 | 29.46 | 0.24 | 0.82% | 28.70 | 29.67 | 10707 | 3137 | 1.58% |
| 2024-08-26 | 31.00 | 29.22 | -0.77 | -2.57% | 29.00 | 31.00 | 13036 | 3839 | 1.92% |
| 2024-08-23 | 29.51 | 29.99 | 0.38 | 1.28% | 29.02 | 29.99 | 12010 | 3549 | 1.77% |
| 2024-08-22 | 30.43 | 29.61 | -1.17 | -3.80% | 29.56 | 30.68 | 14083 | 4220 | 2.08% |
| 2024-08-21 | 29.69 | 30.78 | 0.98 | 3.29% | 29.12 | 31.29 | 29321 | 8860 | 4.32% |
| 2024-08-20 | 29.69 | 29.80 | 0.08 | 0.27% | 29.50 | 31.19 | 41322 | 12567 | 6.09% |
| 2024-08-19 | 27.06 | 29.72 | 2.45 | 8.98% | 26.72 | 30.44 | 54300 | 15773 | 8.00% |
| 2024-08-16 | 27.12 | 27.27 | 0.41 | 1.53% | 26.90 | 27.87 | 13419 | 3670 | 1.98% |
| 2024-08-15 | 26.78 | 26.86 | -0.23 | -0.85% | 26.71 | 27.42 | 11165 | 3017 | 1.65% |
| 2024-08-14 | 28.14 | 27.09 | -0.84 | -3.01% | 27.05 | 28.17 | 23868 | 6576 | 3.52% |
| 2024-08-13 | 26.63 | 27.93 | 1.08 | 4.02% | 26.60 | 28.36 | 25273 | 7017 | 3.72% |