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 | 90.00 | 99.19 | 6.68 | 7.22% | 90.00 | 101.76 | 44860 | 43993 | 10.19% |
| 2024-11-20 | 84.91 | 92.51 | 6.75 | 7.87% | 83.83 | 95.00 | 44589 | 40211 | 10.13% |
| 2024-11-19 | 84.98 | 85.76 | -0.47 | -0.55% | 81.50 | 87.50 | 37282 | 31329 | 8.47% |
| 2024-11-18 | 92.55 | 86.23 | -4.91 | -5.39% | 82.30 | 92.90 | 47902 | 41409 | 10.88% |
| 2024-11-15 | 85.74 | 91.14 | 4.98 | 5.78% | 81.58 | 95.00 | 74609 | 66598 | 16.95% |
| 2024-11-14 | 89.00 | 86.16 | 1.15 | 1.35% | 85.92 | 93.52 | 50713 | 45516 | 11.52% |
| 2024-11-13 | 78.88 | 85.01 | 5.89 | 7.44% | 78.12 | 85.47 | 39418 | 32475 | 8.95% |
| 2024-11-12 | 81.99 | 79.12 | -2.10 | -2.59% | 77.71 | 81.99 | 29015 | 23026 | 6.59% |
| 2024-11-11 | 78.66 | 81.22 | 2.09 | 2.64% | 76.60 | 82.28 | 43470 | 34804 | 9.87% |
| 2024-11-08 | 78.00 | 79.13 | 1.48 | 1.91% | 78.00 | 81.90 | 33964 | 27219 | 7.72% |
| 2024-11-07 | 76.10 | 77.65 | 0.81 | 1.05% | 75.60 | 79.95 | 26154 | 20339 | 5.94% |
| 2024-11-06 | 79.70 | 76.84 | -3.66 | -4.55% | 75.90 | 80.40 | 38482 | 29940 | 8.74% |
| 2024-11-05 | 74.46 | 80.50 | 7.03 | 9.57% | 73.26 | 81.56 | 56700 | 44198 | 12.88% |
| 2024-11-04 | 68.27 | 73.47 | 4.52 | 6.56% | 68.26 | 74.68 | 33338 | 24182 | 7.57% |
| 2024-11-01 | 70.45 | 68.95 | -1.50 | -2.13% | 68.77 | 72.93 | 34135 | 24101 | 7.75% |
| 2024-10-31 | 70.40 | 70.45 | -0.28 | -0.40% | 68.48 | 71.23 | 33725 | 23577 | 7.66% |
| 2024-10-30 | 73.00 | 70.73 | -2.92 | -3.96% | 69.10 | 73.01 | 43266 | 30518 | 9.83% |
| 2024-10-29 | 77.68 | 73.65 | -4.03 | -5.19% | 73.60 | 77.68 | 40708 | 30518 | 9.25% |
| 2024-10-28 | 70.80 | 77.68 | 6.52 | 9.16% | 70.55 | 77.98 | 56710 | 42445 | 12.88% |
| 2024-10-25 | 72.23 | 71.16 | -1.14 | -1.58% | 70.03 | 73.00 | 34237 | 24347 | 7.78% |
| 2024-10-24 | 71.00 | 72.30 | 2.24 | 3.20% | 70.18 | 73.47 | 34134 | 24586 | 7.75% |
| 2024-10-23 | 73.10 | 70.06 | -3.06 | -4.18% | 69.68 | 73.83 | 37139 | 26572 | 8.44% |
| 2024-10-22 | 70.55 | 73.12 | 3.02 | 4.31% | 67.90 | 74.96 | 55361 | 39971 | 12.58% |
| 2024-10-21 | 69.00 | 70.10 | 2.45 | 3.62% | 66.83 | 75.79 | 73231 | 52062 | 16.64% |
| 2024-10-18 | 62.46 | 67.65 | 5.19 | 8.31% | 62.46 | 70.50 | 51783 | 34213 | 11.76% |
| 2024-10-17 | 61.60 | 62.46 | 1.65 | 2.71% | 61.00 | 66.15 | 39998 | 25371 | 9.09% |
| 2024-10-16 | 60.66 | 60.81 | -0.64 | -1.04% | 59.20 | 61.52 | 18264 | 11050 | 4.15% |
| 2024-10-15 | 61.90 | 61.45 | -0.75 | -1.21% | 60.96 | 65.43 | 28923 | 18367 | 6.57% |
| 2024-10-14 | 58.50 | 62.20 | 3.78 | 6.47% | 57.98 | 62.20 | 25915 | 15600 | 5.89% |
| 2024-10-11 | 61.82 | 58.42 | -3.59 | -5.79% | 57.75 | 62.34 | 25028 | 14898 | 5.69% |
| 2024-10-10 | 66.42 | 62.01 | -2.89 | -4.45% | 61.90 | 67.00 | 33144 | 21011 | 7.53% |
| 2024-10-09 | 71.16 | 64.90 | -7.34 | -10.16% | 63.10 | 71.16 | 49425 | 33600 | 11.23% |
| 2024-10-08 | 72.00 | 72.24 | 12.04 | 20.00% | 65.06 | 72.24 | 68779 | 47841 | 15.62% |
| 2024-09-30 | 54.40 | 60.20 | 8.20 | 15.77% | 53.99 | 61.29 | 29290 | 16874 | 6.65% |
| 2024-09-27 | 50.18 | 52.00 | 2.54 | 5.14% | 50.08 | 52.20 | 8224 | 4198 | 1.87% |
| 2024-09-26 | 47.81 | 49.46 | 1.68 | 3.52% | 47.50 | 49.52 | 9523 | 4618 | 2.16% |
| 2024-09-25 | 47.49 | 47.78 | 0.95 | 2.03% | 47.28 | 49.15 | 11850 | 5713 | 2.69% |
| 2024-09-24 | 45.00 | 46.83 | 1.74 | 3.86% | 45.00 | 46.83 | 8912 | 4109 | 2.02% |
| 2024-09-23 | 44.66 | 45.09 | 0.43 | 0.96% | 44.27 | 45.63 | 4184 | 1888 | 0.95% |
| 2024-09-20 | 45.50 | 44.66 | -0.57 | -1.26% | 44.38 | 45.50 | 3661 | 1641 | 0.83% |
| 2024-09-19 | 44.57 | 45.23 | 0.84 | 1.89% | 44.25 | 45.55 | 7694 | 3458 | 1.75% |
| 2024-09-18 | 44.89 | 44.39 | -0.50 | -1.11% | 44.02 | 45.09 | 4651 | 2066 | 1.06% |
| 2024-09-13 | 45.72 | 44.89 | -0.84 | -1.84% | 44.78 | 45.73 | 5150 | 2330 | 1.17% |
| 2024-09-12 | 46.48 | 45.73 | -0.32 | -0.69% | 45.70 | 46.85 | 3970 | 1835 | 0.90% |
| 2024-09-11 | 45.81 | 46.05 | -0.16 | -0.35% | 45.69 | 46.57 | 4437 | 2045 | 1.01% |
| 2024-09-10 | 46.18 | 46.21 | 0.31 | 0.68% | 45.40 | 46.53 | 6021 | 2763 | 1.37% |
| 2024-09-09 | 47.30 | 45.90 | -1.66 | -3.49% | 45.63 | 47.87 | 10853 | 5044 | 2.47% |
| 2024-09-06 | 49.03 | 47.56 | -1.44 | -2.94% | 47.53 | 49.34 | 5887 | 2835 | 1.34% |
| 2024-09-05 | 48.88 | 49.00 | 0.12 | 0.25% | 48.70 | 49.79 | 5109 | 2512 | 1.16% |
| 2024-09-04 | 48.94 | 48.88 | -0.32 | -0.65% | 48.50 | 49.71 | 4445 | 2181 | 1.01% |
| 2024-09-03 | 48.65 | 49.20 | 0.40 | 0.82% | 48.38 | 49.62 | 3927 | 1928 | 0.89% |
| 2024-09-02 | 50.58 | 48.80 | -1.72 | -3.40% | 48.73 | 50.66 | 5902 | 2929 | 1.34% |
| 2024-08-30 | 48.69 | 50.52 | 1.83 | 3.76% | 48.69 | 51.10 | 8922 | 4479 | 2.03% |
| 2024-08-29 | 47.71 | 48.69 | 0.98 | 2.05% | 47.32 | 48.83 | 4689 | 2267 | 1.07% |
| 2024-08-28 | 47.99 | 47.71 | 0.29 | 0.61% | 47.13 | 48.06 | 4441 | 2115 | 1.01% |
| 2024-08-27 | 49.20 | 47.42 | -1.78 | -3.62% | 47.31 | 49.20 | 7564 | 3638 | 1.72% |
| 2024-08-26 | 49.90 | 49.20 | -0.66 | -1.32% | 49.00 | 50.08 | 5739 | 2839 | 1.30% |
| 2024-08-23 | 50.86 | 49.86 | -0.34 | -0.68% | 49.30 | 50.86 | 5008 | 2493 | 1.14% |
| 2024-08-22 | 51.50 | 50.20 | -1.33 | -2.58% | 50.05 | 51.87 | 5536 | 2818 | 1.26% |
| 2024-08-21 | 51.57 | 51.53 | -0.35 | -0.67% | 51.48 | 52.58 | 2959 | 1534 | 0.67% |
| 2024-08-20 | 52.90 | 51.88 | -0.92 | -1.74% | 51.82 | 53.28 | 6510 | 3410 | 1.48% |
| 2024-08-19 | 52.22 | 52.80 | 0.30 | 0.57% | 52.12 | 53.26 | 5401 | 2854 | 1.23% |
| 2024-08-16 | 52.06 | 52.50 | 0.17 | 0.32% | 52.06 | 53.25 | 9163 | 4817 | 2.08% |
| 2024-08-15 | 51.35 | 52.33 | 0.89 | 1.73% | 51.06 | 53.76 | 13265 | 6997 | 3.01% |
| 2024-08-14 | 54.00 | 51.44 | -2.37 | -4.40% | 51.30 | 55.44 | 29053 | 15381 | 6.60% |
| 2024-08-13 | 52.52 | 53.81 | 0.93 | 1.76% | 52.33 | 53.81 | 7912 | 4205 | 1.80% |