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 | 62.50 | 61.92 | -1.13 | -1.79% | 61.15 | 62.87 | 62397 | 38706 | 2.36% |
| 2024-11-20 | 63.01 | 63.05 | -0.11 | -0.17% | 62.19 | 63.83 | 61268 | 38571 | 2.32% |
| 2024-11-19 | 61.18 | 63.16 | 2.51 | 4.14% | 60.06 | 63.27 | 69285 | 42694 | 2.62% |
| 2024-11-18 | 65.26 | 60.65 | -3.37 | -5.26% | 60.27 | 65.40 | 90227 | 55922 | 3.41% |
| 2024-11-15 | 65.20 | 64.02 | -1.53 | -2.33% | 64.00 | 67.80 | 87446 | 57520 | 3.31% |
| 2024-11-14 | 66.46 | 65.55 | -0.67 | -1.01% | 65.36 | 68.70 | 110377 | 74151 | 4.18% |
| 2024-11-13 | 65.20 | 66.22 | 0.42 | 0.64% | 64.81 | 66.69 | 91298 | 59944 | 3.45% |
| 2024-11-12 | 71.17 | 65.80 | -4.12 | -5.89% | 65.03 | 71.18 | 170119 | 115251 | 6.43% |
| 2024-11-11 | 66.77 | 69.92 | 3.21 | 4.81% | 66.01 | 70.55 | 167696 | 116180 | 6.34% |
| 2024-11-08 | 66.99 | 66.71 | 0.71 | 1.08% | 65.28 | 69.88 | 167454 | 112844 | 6.33% |
| 2024-11-07 | 65.00 | 66.00 | 0.97 | 1.49% | 64.04 | 68.40 | 156639 | 102981 | 5.92% |
| 2024-11-06 | 62.98 | 65.03 | 4.90 | 8.15% | 62.90 | 67.69 | 205560 | 134324 | 7.78% |
| 2024-11-05 | 57.50 | 60.13 | 3.02 | 5.29% | 56.83 | 60.28 | 125782 | 73993 | 4.76% |
| 2024-11-04 | 57.01 | 57.11 | 0.36 | 0.63% | 56.01 | 57.40 | 75742 | 42930 | 2.86% |
| 2024-11-01 | 58.82 | 56.75 | -2.40 | -4.06% | 56.70 | 59.74 | 78122 | 45131 | 2.95% |
| 2024-10-31 | 58.56 | 59.15 | 0.59 | 1.01% | 56.81 | 59.88 | 88166 | 51569 | 3.33% |
| 2024-10-30 | 62.50 | 58.56 | -4.19 | -6.68% | 57.85 | 62.50 | 115083 | 67839 | 4.35% |
| 2024-10-29 | 62.98 | 62.75 | 0.13 | 0.21% | 62.00 | 63.53 | 52128 | 32747 | 1.97% |
| 2024-10-28 | 64.50 | 62.62 | -1.77 | -2.75% | 62.31 | 64.50 | 52790 | 33211 | 2.00% |
| 2024-10-25 | 64.00 | 64.39 | 0.47 | 0.74% | 63.35 | 65.49 | 54193 | 34905 | 2.05% |
| 2024-10-24 | 64.46 | 63.92 | -0.88 | -1.36% | 63.08 | 64.86 | 44984 | 28740 | 1.70% |
| 2024-10-23 | 64.18 | 64.80 | 0.70 | 1.09% | 63.29 | 66.58 | 68148 | 44215 | 2.58% |
| 2024-10-22 | 63.24 | 64.10 | 0.58 | 0.91% | 61.96 | 65.50 | 87113 | 55619 | 3.30% |
| 2024-10-21 | 63.80 | 63.52 | 0.92 | 1.47% | 62.66 | 66.97 | 128327 | 82991 | 4.85% |
| 2024-10-18 | 57.70 | 62.60 | 4.80 | 8.30% | 57.25 | 65.80 | 106216 | 65175 | 4.02% |
| 2024-10-17 | 57.20 | 57.80 | 1.37 | 2.43% | 56.59 | 59.15 | 62332 | 36085 | 2.36% |
| 2024-10-16 | 57.00 | 56.43 | -2.02 | -3.46% | 56.00 | 58.13 | 44602 | 25373 | 1.69% |
| 2024-10-15 | 59.47 | 58.45 | -1.28 | -2.14% | 58.30 | 61.73 | 63831 | 38320 | 2.41% |
| 2024-10-14 | 59.58 | 59.73 | 1.06 | 1.81% | 55.87 | 60.51 | 74609 | 43548 | 2.82% |
| 2024-10-11 | 61.06 | 58.67 | -3.63 | -5.83% | 57.20 | 62.12 | 76308 | 45270 | 2.89% |
| 2024-10-10 | 66.50 | 62.30 | -3.56 | -5.41% | 62.28 | 67.78 | 95428 | 61588 | 3.61% |
| 2024-10-09 | 66.96 | 65.86 | -9.73 | -12.87% | 63.49 | 73.20 | 206708 | 140937 | 7.82% |
| 2024-10-08 | 75.59 | 75.59 | 12.60 | 20.00% | 72.02 | 75.59 | 178580 | 133658 | 6.75% |
| 2024-09-30 | 56.09 | 62.99 | 9.89 | 18.63% | 56.01 | 63.00 | 93930 | 56068 | 3.55% |
| 2024-09-27 | 50.50 | 53.10 | 3.40 | 6.84% | 50.38 | 53.88 | 33716 | 17587 | 1.28% |
| 2024-09-26 | 47.81 | 49.70 | 1.93 | 4.04% | 47.77 | 49.78 | 36612 | 17839 | 1.38% |
| 2024-09-25 | 48.06 | 47.77 | -0.09 | -0.19% | 47.76 | 49.21 | 28660 | 13899 | 1.08% |
| 2024-09-24 | 46.13 | 47.86 | 1.98 | 4.32% | 45.81 | 47.88 | 29868 | 14032 | 1.13% |
| 2024-09-23 | 46.10 | 45.88 | 0.00 | 0.00% | 44.77 | 46.31 | 22121 | 10084 | 0.84% |
| 2024-09-20 | 46.28 | 45.88 | -0.38 | -0.82% | 44.54 | 46.49 | 27767 | 12631 | 1.05% |
| 2024-09-19 | 47.68 | 46.26 | -1.12 | -2.36% | 46.02 | 48.06 | 29524 | 13861 | 1.12% |
| 2024-09-18 | 47.79 | 47.38 | -0.40 | -0.84% | 46.85 | 48.22 | 14092 | 6656 | 0.53% |
| 2024-09-13 | 48.40 | 47.78 | -0.67 | -1.38% | 47.52 | 48.97 | 15951 | 7680 | 0.60% |
| 2024-09-12 | 49.20 | 48.45 | -0.75 | -1.52% | 48.39 | 50.10 | 12764 | 6262 | 0.48% |
| 2024-09-11 | 48.34 | 49.20 | 0.78 | 1.61% | 48.11 | 49.43 | 18352 | 8974 | 0.69% |
| 2024-09-10 | 48.01 | 48.42 | 0.47 | 0.98% | 47.28 | 48.85 | 12120 | 5820 | 0.46% |
| 2024-09-09 | 47.96 | 47.95 | -0.20 | -0.42% | 47.58 | 48.83 | 12900 | 6202 | 0.49% |
| 2024-09-06 | 48.67 | 48.15 | -0.28 | -0.58% | 47.88 | 48.99 | 14792 | 7154 | 0.56% |
| 2024-09-05 | 49.31 | 48.43 | -0.88 | -1.78% | 48.01 | 49.77 | 21799 | 10628 | 0.82% |
| 2024-09-04 | 48.53 | 49.31 | 0.15 | 0.31% | 48.38 | 49.81 | 21238 | 10443 | 0.80% |
| 2024-09-03 | 47.05 | 49.16 | 2.14 | 4.55% | 46.82 | 49.60 | 33796 | 16534 | 1.28% |
| 2024-09-02 | 48.77 | 47.02 | -1.77 | -3.63% | 47.00 | 48.94 | 28959 | 13901 | 1.10% |
| 2024-08-30 | 47.22 | 48.79 | 1.52 | 3.22% | 47.11 | 49.44 | 30259 | 14776 | 1.14% |
| 2024-08-29 | 46.85 | 47.27 | 0.42 | 0.90% | 46.51 | 47.96 | 19301 | 9119 | 0.73% |
| 2024-08-28 | 46.30 | 46.85 | 0.55 | 1.19% | 46.05 | 47.60 | 18949 | 8859 | 0.72% |
| 2024-08-27 | 46.30 | 46.30 | -0.47 | -1.00% | 45.99 | 46.94 | 14457 | 6699 | 0.55% |
| 2024-08-26 | 47.41 | 46.77 | -0.48 | -1.02% | 46.60 | 47.83 | 15298 | 7193 | 0.58% |
| 2024-08-23 | 47.38 | 47.25 | -0.26 | -0.55% | 46.50 | 47.49 | 19472 | 9149 | 0.74% |
| 2024-08-22 | 48.10 | 47.51 | -0.53 | -1.10% | 47.27 | 48.48 | 15633 | 7450 | 0.59% |
| 2024-08-21 | 48.25 | 48.04 | -0.22 | -0.46% | 47.86 | 48.72 | 12458 | 6004 | 0.47% |
| 2024-08-20 | 49.55 | 48.26 | -1.20 | -2.43% | 47.90 | 49.76 | 20040 | 9751 | 0.76% |
| 2024-08-19 | 49.40 | 49.46 | 0.27 | 0.55% | 48.91 | 50.03 | 11905 | 5903 | 0.45% |
| 2024-08-16 | 49.63 | 49.19 | -0.40 | -0.81% | 49.10 | 50.11 | 15416 | 7633 | 0.58% |
| 2024-08-15 | 49.50 | 49.59 | -0.01 | -0.02% | 49.14 | 50.56 | 21948 | 10922 | 0.83% |
| 2024-08-14 | 51.30 | 49.60 | -1.70 | -3.31% | 49.56 | 51.67 | 20169 | 10138 | 0.76% |