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 | 60.70 | 60.27 | -0.48 | -0.79% | 59.68 | 61.30 | 14367 | 8689 | 1.26% |
| 2024-11-20 | 60.90 | 60.75 | -0.05 | -0.08% | 59.63 | 61.23 | 22728 | 13703 | 2.00% |
| 2024-11-19 | 59.42 | 60.80 | 1.25 | 2.10% | 58.62 | 60.93 | 17201 | 10300 | 1.51% |
| 2024-11-18 | 61.00 | 59.55 | -1.45 | -2.38% | 58.91 | 61.90 | 20536 | 12297 | 1.80% |
| 2024-11-15 | 63.08 | 61.00 | -2.47 | -3.89% | 60.20 | 63.90 | 32992 | 20419 | 2.90% |
| 2024-11-14 | 65.56 | 63.47 | -2.71 | -4.09% | 63.47 | 66.47 | 28872 | 18700 | 2.53% |
| 2024-11-13 | 64.00 | 66.18 | 1.76 | 2.73% | 63.25 | 66.24 | 38536 | 25025 | 3.38% |
| 2024-11-12 | 66.06 | 64.42 | -1.46 | -2.22% | 63.80 | 66.90 | 45940 | 30020 | 4.03% |
| 2024-11-11 | 63.29 | 65.88 | 3.57 | 5.73% | 62.69 | 66.44 | 66061 | 43188 | 5.80% |
| 2024-11-08 | 61.71 | 62.31 | 1.01 | 1.65% | 61.71 | 64.65 | 44641 | 28262 | 3.92% |
| 2024-11-07 | 60.12 | 61.30 | 0.64 | 1.06% | 59.72 | 61.38 | 27151 | 16450 | 2.38% |
| 2024-11-06 | 60.58 | 60.66 | 0.35 | 0.58% | 59.40 | 61.76 | 45417 | 27660 | 3.99% |
| 2024-11-05 | 56.33 | 60.31 | 3.92 | 6.95% | 56.33 | 61.20 | 45443 | 27007 | 3.99% |
| 2024-11-04 | 55.00 | 56.39 | 1.18 | 2.14% | 55.00 | 57.15 | 21806 | 12268 | 1.91% |
| 2024-11-01 | 58.87 | 55.21 | -3.67 | -6.23% | 54.52 | 58.88 | 50346 | 28201 | 4.42% |
| 2024-10-31 | 58.70 | 58.88 | 0.20 | 0.34% | 57.68 | 59.99 | 37574 | 22118 | 3.30% |
| 2024-10-30 | 61.54 | 58.68 | -5.73 | -8.90% | 58.58 | 61.54 | 57589 | 34486 | 5.06% |
| 2024-10-29 | 66.96 | 64.41 | -2.71 | -4.04% | 64.41 | 67.70 | 30270 | 20008 | 2.66% |
| 2024-10-28 | 64.61 | 67.12 | 1.84 | 2.82% | 64.53 | 67.21 | 29924 | 19694 | 2.63% |
| 2024-10-25 | 64.50 | 65.28 | 0.87 | 1.35% | 64.18 | 66.45 | 29159 | 19040 | 2.56% |
| 2024-10-24 | 64.66 | 64.41 | -1.30 | -1.98% | 64.01 | 65.85 | 24558 | 15890 | 2.16% |
| 2024-10-23 | 65.20 | 65.71 | 0.58 | 0.89% | 64.62 | 68.16 | 41053 | 27438 | 3.60% |
| 2024-10-22 | 66.00 | 65.13 | -1.45 | -2.18% | 64.33 | 66.28 | 31373 | 20400 | 2.75% |
| 2024-10-21 | 65.79 | 66.58 | 2.27 | 3.53% | 64.60 | 69.44 | 73530 | 49578 | 6.45% |
| 2024-10-18 | 58.80 | 64.31 | 5.47 | 9.30% | 58.19 | 66.69 | 46170 | 28834 | 4.05% |
| 2024-10-17 | 59.35 | 58.84 | -0.19 | -0.32% | 58.75 | 60.76 | 23134 | 13852 | 2.03% |
| 2024-10-16 | 59.75 | 59.03 | -0.72 | -1.21% | 58.28 | 60.48 | 21325 | 12613 | 1.87% |
| 2024-10-15 | 61.00 | 59.75 | -1.98 | -3.21% | 59.65 | 62.99 | 29122 | 17822 | 2.56% |
| 2024-10-14 | 59.20 | 61.73 | 2.42 | 4.08% | 57.58 | 62.08 | 34996 | 20959 | 3.07% |
| 2024-10-11 | 64.01 | 59.31 | -5.84 | -8.96% | 57.65 | 65.00 | 51171 | 30838 | 4.49% |
| 2024-10-10 | 68.79 | 65.15 | -5.04 | -7.18% | 65.00 | 70.18 | 51269 | 34613 | 4.50% |
| 2024-10-09 | 69.00 | 70.19 | -2.17 | -3.00% | 65.66 | 74.76 | 76270 | 53553 | 6.70% |
| 2024-10-08 | 72.36 | 72.36 | 12.06 | 20.00% | 67.85 | 72.36 | 86738 | 61504 | 7.61% |
| 2024-09-30 | 53.00 | 60.30 | 9.44 | 18.56% | 52.80 | 60.68 | 59902 | 33919 | 5.26% |
| 2024-09-27 | 47.98 | 50.86 | 3.67 | 7.78% | 47.80 | 51.14 | 21158 | 10430 | 1.86% |
| 2024-09-26 | 44.18 | 47.19 | 2.59 | 5.81% | 44.18 | 47.30 | 22576 | 10335 | 1.98% |
| 2024-09-25 | 45.00 | 44.60 | 0.13 | 0.29% | 44.54 | 45.93 | 21611 | 9776 | 1.90% |
| 2024-09-24 | 42.15 | 44.47 | 2.37 | 5.63% | 42.15 | 44.51 | 23045 | 10010 | 2.02% |
| 2024-09-23 | 42.10 | 42.10 | -0.07 | -0.17% | 41.91 | 42.66 | 8178 | 3454 | 0.72% |
| 2024-09-20 | 43.09 | 42.17 | -0.70 | -1.63% | 41.80 | 43.09 | 14201 | 5989 | 1.25% |
| 2024-09-19 | 42.38 | 42.87 | 0.69 | 1.64% | 41.90 | 43.58 | 13271 | 5680 | 1.16% |
| 2024-09-18 | 42.15 | 42.18 | -0.08 | -0.19% | 41.58 | 42.40 | 8738 | 3667 | 0.77% |
| 2024-09-13 | 43.31 | 42.26 | -1.06 | -2.45% | 42.21 | 43.37 | 10461 | 4476 | 0.92% |
| 2024-09-12 | 44.00 | 43.32 | -0.45 | -1.03% | 43.27 | 44.54 | 8712 | 3832 | 0.76% |
| 2024-09-11 | 43.50 | 43.77 | 0.04 | 0.09% | 43.35 | 44.02 | 7945 | 3476 | 0.70% |
| 2024-09-10 | 43.57 | 43.73 | 0.21 | 0.48% | 42.88 | 44.18 | 11864 | 5154 | 1.04% |
| 2024-09-09 | 43.47 | 43.52 | -0.29 | -0.66% | 43.26 | 44.09 | 8953 | 3903 | 0.79% |
| 2024-09-06 | 45.43 | 43.81 | -1.65 | -3.63% | 43.74 | 45.53 | 15090 | 6680 | 1.32% |
| 2024-09-05 | 45.39 | 45.46 | 0.08 | 0.18% | 45.16 | 46.01 | 8755 | 3994 | 0.77% |
| 2024-09-04 | 45.56 | 45.38 | -0.54 | -1.18% | 45.05 | 46.02 | 11821 | 5387 | 1.04% |
| 2024-09-03 | 45.85 | 45.92 | 0.35 | 0.77% | 45.35 | 46.57 | 11127 | 5116 | 0.98% |
| 2024-09-02 | 47.00 | 45.57 | -1.61 | -3.41% | 45.50 | 47.37 | 15889 | 7365 | 1.39% |
| 2024-08-30 | 46.90 | 47.18 | 0.20 | 0.43% | 46.60 | 48.20 | 19799 | 9398 | 1.74% |
| 2024-08-29 | 44.08 | 46.98 | 2.74 | 6.19% | 44.01 | 47.67 | 31239 | 14488 | 2.74% |
| 2024-08-28 | 43.71 | 44.24 | 0.24 | 0.55% | 43.71 | 44.60 | 15286 | 6755 | 1.34% |
| 2024-08-27 | 44.00 | 44.00 | 0.07 | 0.16% | 43.06 | 44.42 | 21466 | 9384 | 1.88% |
| 2024-08-26 | 45.02 | 43.93 | -1.96 | -4.27% | 43.33 | 45.02 | 32809 | 14426 | 2.88% |
| 2024-08-23 | 46.00 | 45.89 | -0.50 | -1.08% | 45.86 | 46.53 | 12156 | 5606 | 1.07% |
| 2024-08-22 | 47.14 | 46.39 | -0.92 | -1.94% | 46.30 | 47.48 | 10378 | 4857 | 0.92% |
| 2024-08-21 | 47.10 | 47.31 | 0.16 | 0.34% | 46.91 | 47.95 | 10791 | 5126 | 0.95% |
| 2024-08-20 | 48.30 | 47.15 | -1.07 | -2.22% | 46.95 | 48.53 | 17540 | 8350 | 1.55% |
| 2024-08-19 | 49.60 | 48.22 | -1.58 | -3.17% | 48.18 | 50.30 | 21463 | 10512 | 1.90% |
| 2024-08-16 | 50.52 | 49.80 | -0.57 | -1.13% | 49.80 | 50.52 | 11533 | 5769 | 1.02% |
| 2024-08-15 | 50.25 | 50.37 | 0.14 | 0.28% | 49.66 | 51.24 | 16859 | 8506 | 1.49% |
| 2024-08-14 | 51.30 | 50.23 | -1.08 | -2.10% | 50.22 | 51.31 | 10741 | 5426 | 0.95% |
| 2024-08-13 | 50.67 | 51.31 | 0.56 | 1.10% | 50.37 | 51.45 | 10348 | 5273 | 0.91% |