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 | 60.71 | 60.10 | -0.72 | -1.18% | 59.58 | 61.00 | 28431 | 17111 | 1.43% |
| 2024-11-20 | 60.00 | 60.82 | 0.13 | 0.21% | 60.00 | 61.37 | 25181 | 15324 | 1.27% |
| 2024-11-19 | 60.00 | 60.69 | 1.26 | 2.12% | 58.74 | 60.70 | 27279 | 16319 | 1.38% |
| 2024-11-18 | 60.93 | 59.43 | -1.37 | -2.25% | 59.05 | 61.73 | 34687 | 20848 | 1.75% |
| 2024-11-15 | 62.69 | 60.80 | -1.70 | -2.72% | 60.78 | 63.18 | 35698 | 22149 | 1.80% |
| 2024-11-14 | 65.00 | 62.50 | -2.75 | -4.21% | 62.41 | 65.00 | 43944 | 28024 | 2.22% |
| 2024-11-13 | 66.35 | 65.25 | -1.03 | -1.55% | 64.13 | 67.67 | 58544 | 38324 | 2.95% |
| 2024-11-12 | 65.55 | 66.28 | 0.77 | 1.18% | 65.55 | 69.50 | 92293 | 62159 | 4.66% |
| 2024-11-11 | 63.33 | 65.51 | 1.54 | 2.41% | 62.93 | 65.56 | 72173 | 46390 | 3.64% |
| 2024-11-08 | 66.30 | 63.97 | -1.65 | -2.51% | 63.20 | 66.88 | 100359 | 64584 | 5.06% |
| 2024-11-07 | 60.97 | 65.62 | 4.62 | 7.57% | 60.12 | 65.79 | 120679 | 76935 | 6.09% |
| 2024-11-06 | 60.50 | 61.00 | 0.75 | 1.24% | 60.22 | 62.17 | 69917 | 42730 | 3.53% |
| 2024-11-05 | 59.41 | 60.25 | 0.89 | 1.50% | 58.61 | 60.57 | 60022 | 36012 | 3.03% |
| 2024-11-04 | 59.82 | 59.36 | -0.64 | -1.07% | 58.71 | 60.24 | 37677 | 22329 | 1.90% |
| 2024-11-01 | 60.58 | 60.00 | 0.12 | 0.20% | 59.40 | 61.86 | 45381 | 27438 | 2.29% |
| 2024-10-31 | 59.50 | 59.88 | -0.82 | -1.35% | 58.80 | 62.33 | 69566 | 41914 | 3.51% |
| 2024-10-30 | 59.09 | 60.70 | 1.50 | 2.53% | 58.00 | 61.77 | 67494 | 40477 | 3.41% |
| 2024-10-29 | 61.40 | 59.20 | -1.98 | -3.24% | 59.11 | 61.98 | 48219 | 28940 | 2.43% |
| 2024-10-28 | 60.69 | 61.18 | 0.49 | 0.81% | 59.72 | 61.58 | 49675 | 30229 | 2.51% |
| 2024-10-25 | 59.77 | 60.69 | 0.99 | 1.66% | 58.67 | 61.68 | 55418 | 33467 | 2.80% |
| 2024-10-24 | 60.70 | 59.70 | -0.72 | -1.19% | 59.63 | 61.47 | 41266 | 24957 | 2.08% |
| 2024-10-23 | 61.49 | 60.42 | -0.70 | -1.15% | 59.98 | 61.50 | 45612 | 27650 | 2.30% |
| 2024-10-22 | 60.74 | 61.12 | 0.02 | 0.03% | 59.89 | 61.45 | 45050 | 27354 | 2.27% |
| 2024-10-21 | 60.80 | 61.10 | 0.50 | 0.83% | 59.06 | 62.38 | 63071 | 38183 | 3.18% |
| 2024-10-18 | 57.48 | 60.60 | 3.13 | 5.45% | 56.60 | 62.88 | 63526 | 37561 | 3.21% |
| 2024-10-17 | 58.01 | 57.47 | 0.03 | 0.05% | 57.04 | 58.39 | 32629 | 18850 | 1.65% |
| 2024-10-16 | 58.02 | 57.44 | -1.22 | -2.08% | 57.12 | 59.22 | 32109 | 18586 | 1.62% |
| 2024-10-15 | 61.29 | 58.66 | -2.65 | -4.32% | 58.65 | 61.29 | 42781 | 25578 | 2.16% |
| 2024-10-14 | 62.00 | 61.31 | -0.55 | -0.89% | 59.00 | 62.66 | 47529 | 28901 | 2.40% |
| 2024-10-11 | 64.80 | 61.86 | -3.12 | -4.80% | 61.36 | 65.45 | 41405 | 26061 | 2.09% |
| 2024-10-10 | 66.70 | 64.98 | -1.92 | -2.87% | 63.50 | 69.33 | 62914 | 41445 | 3.17% |
| 2024-10-09 | 74.48 | 66.90 | -13.55 | -16.84% | 66.73 | 75.00 | 99015 | 70387 | 5.00% |
| 2024-10-08 | 84.59 | 80.45 | 9.95 | 14.11% | 74.48 | 84.59 | 121191 | 96261 | 6.12% |
| 2024-09-30 | 65.15 | 70.50 | 10.67 | 17.83% | 63.16 | 71.17 | 114485 | 77198 | 5.78% |
| 2024-09-27 | 55.55 | 59.83 | 6.11 | 11.37% | 54.12 | 59.85 | 44244 | 25077 | 2.23% |
| 2024-09-26 | 48.79 | 53.72 | 4.64 | 9.45% | 48.79 | 53.78 | 35236 | 18128 | 1.78% |
| 2024-09-25 | 48.45 | 49.08 | 1.04 | 2.16% | 48.45 | 49.95 | 22282 | 10982 | 1.12% |
| 2024-09-24 | 45.78 | 48.04 | 2.64 | 5.81% | 45.55 | 48.04 | 24411 | 11456 | 1.23% |
| 2024-09-23 | 45.98 | 45.40 | -0.26 | -0.57% | 45.38 | 46.19 | 7902 | 3613 | 0.40% |
| 2024-09-20 | 46.27 | 45.66 | -0.62 | -1.34% | 45.31 | 46.56 | 12199 | 5573 | 0.62% |
| 2024-09-19 | 45.00 | 46.28 | 1.31 | 2.91% | 44.87 | 46.60 | 16401 | 7516 | 0.83% |
| 2024-09-18 | 46.49 | 44.97 | -1.58 | -3.39% | 44.72 | 46.54 | 14710 | 6646 | 0.74% |
| 2024-09-13 | 46.73 | 46.55 | -0.33 | -0.70% | 45.60 | 46.88 | 13129 | 6070 | 0.66% |
| 2024-09-12 | 47.35 | 46.88 | -0.50 | -1.06% | 46.81 | 47.80 | 7591 | 3593 | 0.38% |
| 2024-09-11 | 46.96 | 47.38 | 0.07 | 0.15% | 46.50 | 47.68 | 6887 | 3259 | 0.35% |
| 2024-09-10 | 47.76 | 47.31 | -0.39 | -0.82% | 46.70 | 48.18 | 9748 | 4604 | 0.49% |
| 2024-09-09 | 48.84 | 47.70 | -1.02 | -2.09% | 47.60 | 49.03 | 11312 | 5456 | 0.57% |
| 2024-09-06 | 49.00 | 48.72 | -0.48 | -0.98% | 48.72 | 49.39 | 6819 | 3337 | 0.34% |
| 2024-09-05 | 48.88 | 49.20 | 0.40 | 0.82% | 48.67 | 49.30 | 7765 | 3809 | 0.39% |
| 2024-09-04 | 48.77 | 48.80 | 0.04 | 0.08% | 48.50 | 49.29 | 6818 | 3333 | 0.34% |
| 2024-09-03 | 48.52 | 48.76 | 0.04 | 0.08% | 48.52 | 49.31 | 8120 | 3965 | 0.41% |
| 2024-09-02 | 50.01 | 48.72 | -1.58 | -3.14% | 48.69 | 50.01 | 14763 | 7251 | 0.74% |
| 2024-08-30 | 49.53 | 50.30 | 0.77 | 1.55% | 49.14 | 50.55 | 16562 | 8288 | 0.84% |
| 2024-08-29 | 47.99 | 49.53 | 1.24 | 2.57% | 47.95 | 49.64 | 14240 | 6982 | 0.72% |
| 2024-08-28 | 48.40 | 48.29 | -0.27 | -0.56% | 48.00 | 49.30 | 13579 | 6611 | 0.69% |
| 2024-08-27 | 48.77 | 48.56 | -0.51 | -1.04% | 48.40 | 49.38 | 16977 | 8277 | 0.86% |
| 2024-08-26 | 50.00 | 49.07 | -3.79 | -7.17% | 48.76 | 50.87 | 33876 | 16823 | 1.71% |
| 2024-08-23 | 53.25 | 52.86 | -0.55 | -1.03% | 52.60 | 53.90 | 13653 | 7261 | 0.69% |
| 2024-08-22 | 54.79 | 53.41 | -1.09 | -2.00% | 53.35 | 54.79 | 14492 | 7790 | 0.73% |
| 2024-08-21 | 55.50 | 54.50 | -1.26 | -2.26% | 54.45 | 56.08 | 20090 | 11039 | 1.01% |
| 2024-08-20 | 58.41 | 55.76 | -2.62 | -4.49% | 55.70 | 58.69 | 24317 | 13832 | 1.23% |
| 2024-08-19 | 61.00 | 58.38 | -2.60 | -4.26% | 58.30 | 61.53 | 22903 | 13678 | 1.16% |
| 2024-08-16 | 61.38 | 60.98 | -0.39 | -0.64% | 60.20 | 61.70 | 16800 | 10241 | 0.85% |
| 2024-08-15 | 61.83 | 61.37 | -0.45 | -0.73% | 60.88 | 62.30 | 13493 | 8312 | 0.68% |
| 2024-08-14 | 62.67 | 61.82 | -1.16 | -1.84% | 61.11 | 62.97 | 13038 | 8062 | 0.66% |
| 2024-08-13 | 62.97 | 62.98 | -0.15 | -0.24% | 62.21 | 63.28 | 10242 | 6422 | 0.52% |