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 | 61.42 | 61.17 | -0.25 | -0.41% | 60.51 | 62.98 | 55058 | 34101 | 3.08% |
| 2024-11-20 | 61.78 | 61.42 | -0.19 | -0.31% | 60.58 | 61.99 | 52978 | 32431 | 2.96% |
| 2024-11-19 | 59.63 | 61.61 | 2.07 | 3.48% | 58.94 | 61.77 | 57828 | 34839 | 3.23% |
| 2024-11-18 | 62.83 | 59.54 | -3.07 | -4.90% | 58.56 | 63.48 | 77880 | 47532 | 4.35% |
| 2024-11-15 | 64.30 | 62.61 | -2.31 | -3.56% | 62.61 | 66.00 | 62613 | 40426 | 3.50% |
| 2024-11-14 | 67.00 | 64.92 | -2.18 | -3.25% | 64.68 | 67.80 | 63407 | 42040 | 3.54% |
| 2024-11-13 | 69.00 | 67.10 | -1.42 | -2.07% | 65.60 | 69.18 | 87981 | 58988 | 4.91% |
| 2024-11-12 | 70.01 | 68.52 | -3.08 | -4.30% | 67.64 | 71.08 | 99153 | 68345 | 5.54% |
| 2024-11-11 | 74.50 | 71.60 | -2.50 | -3.37% | 67.46 | 77.12 | 158984 | 116444 | 8.88% |
| 2024-11-08 | 72.90 | 74.10 | 2.10 | 2.92% | 72.00 | 78.00 | 106952 | 80565 | 5.97% |
| 2024-11-07 | 72.19 | 72.00 | -0.91 | -1.25% | 69.00 | 74.48 | 107192 | 76728 | 5.99% |
| 2024-11-06 | 67.59 | 72.91 | 4.41 | 6.44% | 66.60 | 74.99 | 161212 | 115174 | 9.00% |
| 2024-11-05 | 62.00 | 68.50 | 4.74 | 7.43% | 60.70 | 71.55 | 159171 | 104706 | 8.89% |
| 2024-11-04 | 64.89 | 63.76 | -2.09 | -3.17% | 60.87 | 64.89 | 137679 | 86778 | 7.69% |
| 2024-11-01 | 66.00 | 65.85 | 2.08 | 3.26% | 59.90 | 69.80 | 192375 | 125248 | 10.75% |
| 2024-10-31 | 53.07 | 63.77 | 9.78 | 18.11% | 52.72 | 64.79 | 175497 | 104802 | 9.80% |
| 2024-10-30 | 51.60 | 53.99 | 2.60 | 5.06% | 50.50 | 54.50 | 86808 | 45786 | 4.85% |
| 2024-10-29 | 54.33 | 51.39 | -2.94 | -5.41% | 51.31 | 55.66 | 84778 | 45290 | 4.74% |
| 2024-10-28 | 54.00 | 54.33 | 0.46 | 0.85% | 53.80 | 56.88 | 86459 | 47898 | 4.83% |
| 2024-10-25 | 51.68 | 53.87 | 2.55 | 4.97% | 51.03 | 53.88 | 58030 | 30278 | 3.24% |
| 2024-10-24 | 51.20 | 51.52 | 0.02 | 0.04% | 50.70 | 52.51 | 40018 | 20635 | 2.24% |
| 2024-10-23 | 51.90 | 51.50 | -0.50 | -0.96% | 51.25 | 52.88 | 49278 | 25663 | 2.75% |
| 2024-10-22 | 52.58 | 52.00 | -1.11 | -2.09% | 51.01 | 53.91 | 65981 | 34460 | 3.69% |
| 2024-10-21 | 53.00 | 53.11 | 1.27 | 2.45% | 51.84 | 56.98 | 109484 | 59360 | 6.12% |
| 2024-10-18 | 46.56 | 51.84 | 5.29 | 11.36% | 46.51 | 54.48 | 94440 | 47380 | 5.28% |
| 2024-10-17 | 47.60 | 46.55 | -0.35 | -0.75% | 46.55 | 48.26 | 37450 | 17716 | 2.09% |
| 2024-10-16 | 45.66 | 46.90 | -1.00 | -2.09% | 45.00 | 48.40 | 39799 | 18786 | 2.22% |
| 2024-10-15 | 48.00 | 47.90 | -0.69 | -1.42% | 47.55 | 50.49 | 61771 | 30343 | 3.45% |
| 2024-10-14 | 48.00 | 48.59 | 1.04 | 2.19% | 45.14 | 48.97 | 69666 | 32882 | 3.89% |
| 2024-10-11 | 49.00 | 47.55 | -2.85 | -5.65% | 46.20 | 50.68 | 71563 | 34504 | 4.00% |
| 2024-10-10 | 53.16 | 50.40 | -3.61 | -6.68% | 50.00 | 55.00 | 92503 | 48170 | 5.17% |
| 2024-10-09 | 55.33 | 54.01 | -1.43 | -2.58% | 53.53 | 60.07 | 167032 | 95852 | 9.44% |
| 2024-10-08 | 55.44 | 55.44 | 9.24 | 20.00% | 53.02 | 55.44 | 92801 | 51247 | 5.25% |
| 2024-09-30 | 41.25 | 46.20 | 7.70 | 20.00% | 40.49 | 46.20 | 98268 | 43350 | 5.55% |
| 2024-09-27 | 36.70 | 38.50 | 2.69 | 7.51% | 36.21 | 38.60 | 22125 | 8254 | 1.25% |
| 2024-09-26 | 33.66 | 35.81 | 1.98 | 5.85% | 33.50 | 35.81 | 31014 | 10721 | 1.75% |
| 2024-09-25 | 34.88 | 33.83 | -0.45 | -1.31% | 33.80 | 35.35 | 31432 | 10877 | 1.78% |
| 2024-09-24 | 31.51 | 34.28 | 2.96 | 9.45% | 31.14 | 34.34 | 43334 | 14288 | 2.45% |
| 2024-09-23 | 32.28 | 31.32 | -1.02 | -3.15% | 31.32 | 32.50 | 18623 | 5917 | 1.05% |
| 2024-09-20 | 32.83 | 32.34 | -0.49 | -1.49% | 32.11 | 32.99 | 15083 | 4897 | 0.85% |
| 2024-09-19 | 32.80 | 32.83 | -0.03 | -0.09% | 32.21 | 33.73 | 24660 | 8134 | 1.39% |
| 2024-09-18 | 33.19 | 32.86 | 0.85 | 2.66% | 32.40 | 33.63 | 26365 | 8723 | 1.49% |
| 2024-09-13 | 32.63 | 32.01 | -0.61 | -1.87% | 32.00 | 32.80 | 11886 | 3840 | 0.67% |
| 2024-09-12 | 32.90 | 32.62 | -0.38 | -1.15% | 32.61 | 33.48 | 11055 | 3646 | 0.62% |
| 2024-09-11 | 32.51 | 33.00 | 0.26 | 0.79% | 32.46 | 33.08 | 11232 | 3687 | 0.63% |
| 2024-09-10 | 32.13 | 32.74 | 0.68 | 2.12% | 31.70 | 33.07 | 16222 | 5246 | 0.92% |
| 2024-09-09 | 32.08 | 32.06 | -0.03 | -0.09% | 31.88 | 32.63 | 14521 | 4681 | 0.82% |
| 2024-09-06 | 33.75 | 32.09 | -1.66 | -4.92% | 31.95 | 33.96 | 23775 | 7769 | 1.34% |
| 2024-09-05 | 33.96 | 33.75 | -0.10 | -0.30% | 33.55 | 34.46 | 12290 | 4176 | 0.69% |
| 2024-09-04 | 33.77 | 33.85 | -0.14 | -0.41% | 33.25 | 34.49 | 13855 | 4694 | 0.78% |
| 2024-09-03 | 33.97 | 33.99 | 0.30 | 0.89% | 33.66 | 34.69 | 15934 | 5436 | 0.90% |
| 2024-09-02 | 35.91 | 33.69 | -2.17 | -6.05% | 33.69 | 36.26 | 23204 | 8063 | 1.31% |
| 2024-08-30 | 34.62 | 35.86 | 1.00 | 2.87% | 34.60 | 36.64 | 29276 | 10480 | 1.65% |
| 2024-08-29 | 33.46 | 34.86 | 1.15 | 3.41% | 33.38 | 34.98 | 20033 | 6894 | 1.13% |
| 2024-08-28 | 33.30 | 33.71 | 0.28 | 0.84% | 32.94 | 33.90 | 14388 | 4815 | 0.81% |
| 2024-08-27 | 33.05 | 33.43 | 0.11 | 0.33% | 32.72 | 33.52 | 14612 | 4836 | 0.83% |
| 2024-08-26 | 33.01 | 33.32 | 0.02 | 0.06% | 33.01 | 34.40 | 17447 | 5871 | 0.99% |
| 2024-08-23 | 33.04 | 33.30 | 0.07 | 0.21% | 32.84 | 33.45 | 12053 | 3993 | 0.68% |
| 2024-08-22 | 33.70 | 33.23 | -0.31 | -0.92% | 33.06 | 33.90 | 11389 | 3806 | 0.64% |
| 2024-08-21 | 33.80 | 33.54 | -0.06 | -0.18% | 33.31 | 34.38 | 14304 | 4849 | 0.81% |
| 2024-08-20 | 35.35 | 33.60 | -1.69 | -4.79% | 33.20 | 35.36 | 29581 | 10078 | 1.67% |
| 2024-08-19 | 35.56 | 35.29 | -0.27 | -0.76% | 34.90 | 36.14 | 11340 | 4028 | 0.64% |
| 2024-08-16 | 36.00 | 35.56 | -0.10 | -0.28% | 35.45 | 36.34 | 13372 | 4796 | 0.76% |
| 2024-08-15 | 35.51 | 35.66 | 0.11 | 0.31% | 35.30 | 36.53 | 17333 | 6222 | 0.98% |
| 2024-08-14 | 37.67 | 35.55 | -1.54 | -4.15% | 35.40 | 37.67 | 23647 | 8548 | 1.34% |
| 2024-08-13 | 36.84 | 37.09 | 0.25 | 0.68% | 36.60 | 37.40 | 10293 | 3808 | 0.58% |