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 | 59.88 | 58.32 | -0.66 | -1.12% | 57.65 | 60.50 | 21869 | 12970 | 2.71% |
| 2024-11-20 | 59.00 | 58.98 | -0.02 | -0.03% | 58.10 | 59.58 | 19255 | 11323 | 2.39% |
| 2024-11-19 | 57.28 | 59.00 | 1.72 | 3.00% | 56.24 | 59.16 | 22486 | 13015 | 2.79% |
| 2024-11-18 | 60.98 | 57.28 | -3.60 | -5.91% | 57.02 | 60.98 | 28221 | 16503 | 3.50% |
| 2024-11-15 | 62.90 | 60.88 | -3.29 | -5.13% | 60.88 | 63.50 | 35669 | 22130 | 4.43% |
| 2024-11-14 | 65.85 | 64.17 | -1.48 | -2.25% | 63.67 | 66.99 | 43159 | 28288 | 5.36% |
| 2024-11-13 | 64.19 | 65.65 | 0.85 | 1.31% | 63.02 | 66.65 | 43088 | 28032 | 5.35% |
| 2024-11-12 | 65.86 | 64.80 | -1.04 | -1.58% | 64.00 | 67.22 | 54220 | 35616 | 6.73% |
| 2024-11-11 | 60.00 | 65.84 | 5.00 | 8.22% | 59.71 | 65.95 | 56147 | 35845 | 6.97% |
| 2024-11-08 | 62.21 | 60.84 | -0.29 | -0.47% | 60.68 | 63.80 | 41892 | 26072 | 5.20% |
| 2024-11-07 | 59.00 | 61.13 | 0.13 | 0.21% | 57.67 | 61.30 | 35375 | 21119 | 4.39% |
| 2024-11-06 | 61.68 | 61.00 | -0.87 | -1.41% | 60.10 | 63.99 | 51975 | 32337 | 6.45% |
| 2024-11-05 | 58.45 | 61.87 | 2.94 | 4.99% | 57.96 | 61.88 | 43199 | 26112 | 5.36% |
| 2024-11-04 | 57.21 | 58.93 | 1.81 | 3.17% | 56.60 | 59.51 | 29584 | 17287 | 3.67% |
| 2024-11-01 | 60.00 | 57.12 | -3.69 | -6.07% | 57.02 | 60.99 | 42552 | 24826 | 5.28% |
| 2024-10-31 | 58.61 | 60.81 | 4.09 | 7.21% | 58.30 | 63.80 | 58849 | 35823 | 7.30% |
| 2024-10-30 | 58.20 | 56.72 | -1.78 | -3.04% | 55.90 | 58.85 | 31800 | 18178 | 3.95% |
| 2024-10-29 | 63.00 | 58.50 | -3.54 | -5.71% | 58.38 | 64.30 | 45980 | 27786 | 5.71% |
| 2024-10-28 | 63.20 | 62.04 | -1.06 | -1.68% | 60.70 | 63.20 | 37856 | 23315 | 4.70% |
| 2024-10-25 | 58.75 | 63.10 | 4.35 | 7.40% | 58.33 | 64.56 | 60803 | 37898 | 7.55% |
| 2024-10-24 | 61.20 | 58.75 | -3.64 | -5.83% | 58.65 | 61.30 | 43210 | 25857 | 5.36% |
| 2024-10-23 | 58.58 | 62.39 | 2.84 | 4.77% | 58.40 | 64.27 | 72142 | 44242 | 8.95% |
| 2024-10-22 | 57.73 | 59.55 | 1.27 | 2.18% | 56.03 | 59.86 | 48766 | 28050 | 6.05% |
| 2024-10-21 | 58.00 | 58.28 | 1.62 | 2.86% | 56.90 | 61.21 | 56267 | 33061 | 6.98% |
| 2024-10-18 | 53.06 | 56.66 | 2.81 | 5.22% | 53.06 | 59.75 | 56444 | 31809 | 7.00% |
| 2024-10-17 | 53.87 | 53.85 | 0.77 | 1.45% | 53.25 | 55.50 | 36436 | 19780 | 4.52% |
| 2024-10-16 | 53.50 | 53.08 | -1.92 | -3.49% | 52.86 | 54.80 | 36372 | 19508 | 4.51% |
| 2024-10-15 | 56.50 | 55.00 | -2.21 | -3.86% | 55.00 | 58.25 | 39794 | 22434 | 4.94% |
| 2024-10-14 | 56.60 | 57.21 | 0.67 | 1.19% | 53.70 | 57.28 | 49843 | 27733 | 6.18% |
| 2024-10-11 | 60.03 | 56.54 | -5.06 | -8.21% | 55.74 | 62.01 | 45713 | 26419 | 5.67% |
| 2024-10-10 | 68.00 | 61.60 | -5.39 | -8.05% | 61.53 | 68.95 | 62090 | 39864 | 7.70% |
| 2024-10-09 | 70.80 | 66.99 | -5.65 | -7.78% | 65.99 | 74.79 | 70497 | 49447 | 8.75% |
| 2024-10-08 | 72.64 | 72.64 | 12.11 | 20.01% | 65.02 | 72.64 | 89426 | 63108 | 11.10% |
| 2024-09-30 | 56.24 | 60.53 | 10.09 | 20.00% | 53.34 | 60.53 | 72342 | 41559 | 8.98% |
| 2024-09-27 | 45.25 | 50.44 | 5.94 | 13.35% | 44.80 | 51.98 | 36286 | 17639 | 4.50% |
| 2024-09-26 | 42.65 | 44.50 | 1.84 | 4.31% | 41.61 | 44.51 | 29650 | 12797 | 3.68% |
| 2024-09-25 | 42.77 | 42.66 | 0.01 | 0.02% | 42.65 | 44.67 | 30910 | 13467 | 3.84% |
| 2024-09-24 | 40.99 | 42.65 | 1.80 | 4.41% | 40.25 | 42.88 | 28232 | 11792 | 3.50% |
| 2024-09-23 | 41.50 | 40.85 | -1.35 | -3.20% | 40.73 | 42.15 | 21015 | 8659 | 2.61% |
| 2024-09-20 | 44.25 | 42.20 | -2.05 | -4.63% | 41.33 | 44.30 | 35040 | 14785 | 4.35% |
| 2024-09-19 | 45.02 | 44.25 | -0.20 | -0.45% | 44.10 | 45.80 | 23677 | 10608 | 2.94% |
| 2024-09-18 | 44.99 | 44.45 | -0.55 | -1.22% | 44.10 | 46.20 | 20170 | 9066 | 2.50% |
| 2024-09-13 | 47.54 | 45.00 | -1.73 | -3.70% | 45.00 | 47.54 | 24228 | 11055 | 3.01% |
| 2024-09-12 | 47.12 | 46.73 | -0.45 | -0.95% | 46.65 | 48.28 | 29562 | 13972 | 3.67% |
| 2024-09-11 | 43.65 | 47.18 | 3.28 | 7.47% | 43.58 | 47.99 | 44495 | 20489 | 5.52% |
| 2024-09-10 | 42.90 | 43.90 | 1.03 | 2.40% | 42.15 | 44.57 | 25001 | 10820 | 3.10% |
| 2024-09-09 | 42.32 | 42.87 | -0.53 | -1.22% | 42.00 | 43.24 | 20670 | 8824 | 2.56% |
| 2024-09-06 | 45.10 | 43.40 | -2.15 | -4.72% | 43.27 | 45.79 | 27585 | 12215 | 3.42% |
| 2024-09-05 | 45.53 | 45.55 | 0.06 | 0.13% | 45.40 | 47.77 | 34192 | 15859 | 4.24% |
| 2024-09-04 | 45.03 | 45.49 | -0.11 | -0.24% | 45.03 | 47.23 | 26030 | 11947 | 3.23% |
| 2024-09-03 | 44.54 | 45.60 | 0.90 | 2.01% | 43.87 | 45.98 | 22059 | 9949 | 2.74% |
| 2024-09-02 | 46.55 | 44.70 | -1.59 | -3.43% | 44.66 | 46.78 | 32620 | 14913 | 4.05% |
| 2024-08-30 | 43.88 | 46.29 | 3.28 | 7.63% | 43.87 | 47.22 | 53832 | 24723 | 6.68% |
| 2024-08-29 | 38.44 | 43.01 | 4.63 | 12.06% | 38.00 | 43.90 | 46148 | 19293 | 5.73% |
| 2024-08-28 | 38.50 | 38.38 | -0.34 | -0.88% | 37.75 | 38.90 | 13738 | 5246 | 1.70% |
| 2024-08-27 | 40.00 | 38.72 | -1.25 | -3.13% | 38.50 | 40.00 | 15751 | 6158 | 1.95% |
| 2024-08-26 | 39.58 | 39.97 | 0.72 | 1.83% | 39.30 | 41.10 | 17747 | 7168 | 2.20% |
| 2024-08-23 | 39.67 | 39.25 | -0.73 | -1.83% | 39.21 | 40.18 | 15324 | 6068 | 1.90% |
| 2024-08-22 | 42.36 | 39.98 | -2.33 | -5.51% | 39.80 | 42.77 | 23774 | 9699 | 2.95% |
| 2024-08-21 | 42.30 | 42.31 | -0.44 | -1.03% | 42.00 | 42.85 | 11282 | 4795 | 1.40% |
| 2024-08-20 | 43.83 | 42.75 | -1.03 | -2.35% | 42.54 | 44.19 | 13500 | 5822 | 1.68% |
| 2024-08-19 | 44.45 | 43.78 | -0.69 | -1.55% | 43.15 | 44.73 | 21805 | 9564 | 2.71% |
| 2024-08-16 | 47.23 | 44.47 | -2.43 | -5.18% | 44.47 | 47.23 | 26108 | 11865 | 3.24% |
| 2024-08-15 | 45.70 | 46.90 | 0.84 | 1.82% | 44.75 | 48.36 | 34495 | 16074 | 4.28% |
| 2024-08-14 | 45.70 | 46.06 | 0.32 | 0.70% | 44.98 | 46.88 | 26066 | 11985 | 3.23% |
| 2024-08-13 | 45.70 | 45.74 | 0.04 | 0.09% | 44.66 | 46.93 | 21139 | 9623 | 2.62% |