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 | 59.57 | 64.82 | 5.42 | 9.12% | 58.00 | 65.42 | 28693 | 18050 | 5.13% |
| 2024-11-20 | 60.18 | 59.40 | -1.04 | -1.72% | 59.16 | 61.18 | 11607 | 6947 | 2.08% |
| 2024-11-19 | 59.44 | 60.44 | 1.84 | 3.14% | 57.86 | 60.50 | 8549 | 5078 | 1.53% |
| 2024-11-18 | 60.42 | 58.60 | -1.73 | -2.87% | 58.01 | 61.90 | 10718 | 6414 | 1.92% |
| 2024-11-15 | 61.91 | 60.33 | -1.58 | -2.55% | 60.30 | 62.88 | 10166 | 6279 | 1.82% |
| 2024-11-14 | 65.99 | 61.91 | -4.46 | -6.72% | 61.52 | 66.89 | 18641 | 11831 | 3.33% |
| 2024-11-13 | 64.89 | 66.37 | 1.47 | 2.27% | 64.04 | 66.50 | 17092 | 11151 | 3.06% |
| 2024-11-12 | 69.65 | 64.90 | -3.60 | -5.26% | 64.20 | 69.65 | 20294 | 13454 | 3.63% |
| 2024-11-11 | 61.76 | 68.50 | 7.05 | 11.47% | 61.60 | 69.10 | 29817 | 19685 | 5.33% |
| 2024-11-08 | 60.20 | 61.45 | 1.95 | 3.28% | 60.20 | 64.28 | 19392 | 12078 | 3.47% |
| 2024-11-07 | 57.98 | 59.50 | 1.21 | 2.08% | 57.81 | 59.99 | 11953 | 7054 | 2.14% |
| 2024-11-06 | 58.45 | 58.29 | 0.55 | 0.95% | 57.00 | 59.50 | 13925 | 8139 | 2.49% |
| 2024-11-05 | 55.38 | 57.74 | 2.08 | 3.74% | 55.38 | 58.22 | 12849 | 7333 | 2.30% |
| 2024-11-04 | 55.64 | 55.66 | 0.04 | 0.07% | 55.22 | 56.78 | 12116 | 6765 | 2.17% |
| 2024-11-01 | 58.67 | 55.62 | -3.05 | -5.20% | 55.58 | 58.82 | 9966 | 5648 | 1.78% |
| 2024-10-31 | 57.35 | 58.67 | 1.01 | 1.75% | 56.67 | 59.20 | 9067 | 5284 | 1.62% |
| 2024-10-30 | 59.02 | 57.66 | -1.84 | -3.09% | 56.67 | 59.50 | 14791 | 8560 | 2.65% |
| 2024-10-29 | 59.70 | 59.50 | -0.47 | -0.78% | 59.10 | 60.80 | 12698 | 7620 | 2.27% |
| 2024-10-28 | 60.50 | 59.97 | -1.11 | -1.82% | 58.58 | 60.80 | 14195 | 8422 | 2.54% |
| 2024-10-25 | 60.90 | 61.08 | 0.37 | 0.61% | 59.88 | 62.30 | 10434 | 6344 | 1.87% |
| 2024-10-24 | 61.76 | 60.71 | -1.12 | -1.81% | 59.70 | 61.80 | 11085 | 6734 | 1.98% |
| 2024-10-23 | 64.20 | 61.83 | -2.54 | -3.95% | 61.24 | 64.20 | 14167 | 8872 | 2.53% |
| 2024-10-22 | 64.10 | 64.37 | -0.66 | -1.01% | 62.78 | 65.00 | 10084 | 6436 | 1.80% |
| 2024-10-21 | 65.94 | 65.03 | 1.87 | 2.96% | 64.00 | 68.38 | 21248 | 14014 | 3.80% |
| 2024-10-18 | 59.33 | 63.16 | 3.73 | 6.28% | 59.00 | 65.65 | 14148 | 8841 | 2.53% |
| 2024-10-17 | 57.57 | 59.43 | 2.05 | 3.57% | 57.38 | 61.00 | 11573 | 6880 | 2.07% |
| 2024-10-16 | 57.50 | 57.38 | -1.62 | -2.75% | 57.00 | 59.11 | 6519 | 3772 | 1.17% |
| 2024-10-15 | 58.86 | 59.00 | 0.05 | 0.08% | 57.39 | 61.83 | 9889 | 5944 | 1.77% |
| 2024-10-14 | 56.90 | 58.95 | 2.05 | 3.60% | 55.56 | 59.33 | 9292 | 5339 | 1.66% |
| 2024-10-11 | 62.98 | 56.90 | -7.12 | -11.12% | 56.03 | 62.98 | 14439 | 8510 | 2.58% |
| 2024-10-10 | 65.50 | 64.02 | -0.98 | -1.51% | 61.61 | 67.00 | 13100 | 8445 | 2.34% |
| 2024-10-09 | 66.98 | 65.00 | -2.76 | -4.07% | 62.22 | 72.00 | 22761 | 15307 | 4.07% |
| 2024-10-08 | 67.76 | 67.76 | 11.29 | 19.99% | 62.20 | 67.76 | 27506 | 17969 | 4.92% |
| 2024-09-30 | 50.06 | 56.47 | 8.27 | 17.16% | 50.06 | 57.56 | 16784 | 8944 | 3.00% |
| 2024-09-27 | 45.67 | 48.20 | 2.70 | 5.93% | 45.51 | 48.51 | 5794 | 2720 | 1.04% |
| 2024-09-26 | 43.46 | 45.50 | 2.09 | 4.81% | 43.04 | 45.64 | 6359 | 2822 | 1.14% |
| 2024-09-25 | 43.26 | 43.41 | 0.16 | 0.37% | 43.26 | 45.04 | 8267 | 3637 | 1.48% |
| 2024-09-24 | 40.47 | 43.25 | 2.77 | 6.84% | 40.10 | 43.90 | 11001 | 4639 | 1.97% |
| 2024-09-23 | 41.88 | 40.48 | -2.23 | -5.22% | 39.43 | 41.90 | 10372 | 4204 | 1.86% |
| 2024-09-20 | 42.40 | 42.71 | -0.18 | -0.42% | 42.21 | 43.17 | 4093 | 1745 | 0.73% |
| 2024-09-19 | 42.97 | 42.89 | 0.08 | 0.19% | 42.00 | 43.44 | 5607 | 2395 | 1.00% |
| 2024-09-18 | 41.39 | 42.81 | 1.69 | 4.11% | 40.98 | 43.36 | 8770 | 3703 | 1.57% |
| 2024-09-13 | 40.90 | 41.12 | 0.51 | 1.26% | 40.25 | 41.79 | 6541 | 2678 | 1.17% |
| 2024-09-12 | 41.99 | 40.61 | -1.26 | -3.01% | 40.60 | 42.52 | 4420 | 1825 | 0.79% |
| 2024-09-11 | 41.60 | 41.87 | -0.03 | -0.07% | 41.56 | 42.15 | 3151 | 1318 | 0.56% |
| 2024-09-10 | 41.74 | 41.90 | 0.37 | 0.89% | 40.66 | 42.28 | 4521 | 1871 | 0.81% |
| 2024-09-09 | 41.68 | 41.53 | -0.28 | -0.67% | 41.20 | 42.50 | 4109 | 1714 | 0.73% |
| 2024-09-06 | 43.28 | 41.81 | -1.62 | -3.73% | 41.81 | 44.38 | 4469 | 1902 | 0.80% |
| 2024-09-05 | 43.01 | 43.43 | 0.05 | 0.12% | 43.01 | 44.51 | 3568 | 1562 | 0.64% |
| 2024-09-04 | 43.08 | 43.38 | 0.01 | 0.02% | 42.74 | 43.86 | 3688 | 1597 | 0.66% |
| 2024-09-03 | 42.48 | 43.37 | 0.86 | 2.02% | 42.48 | 43.98 | 5522 | 2391 | 0.99% |
| 2024-09-02 | 45.15 | 42.51 | -3.07 | -6.74% | 42.48 | 45.70 | 9116 | 3968 | 1.63% |
| 2024-08-30 | 44.90 | 45.58 | 0.88 | 1.97% | 44.51 | 47.00 | 8669 | 3968 | 1.55% |
| 2024-08-29 | 43.43 | 44.70 | 0.92 | 2.10% | 43.05 | 45.50 | 4955 | 2201 | 0.89% |
| 2024-08-28 | 43.36 | 43.78 | 0.31 | 0.71% | 42.85 | 44.11 | 4160 | 1808 | 0.74% |
| 2024-08-27 | 43.41 | 43.47 | -0.39 | -0.89% | 43.00 | 44.00 | 4442 | 1928 | 0.79% |
| 2024-08-26 | 43.02 | 43.86 | -1.03 | -2.29% | 43.02 | 45.47 | 7678 | 3396 | 1.37% |
| 2024-08-23 | 44.32 | 44.89 | 0.54 | 1.22% | 43.75 | 44.89 | 3564 | 1583 | 0.64% |
| 2024-08-22 | 46.10 | 44.35 | -1.26 | -2.76% | 44.12 | 46.10 | 3879 | 1740 | 0.69% |
| 2024-08-21 | 43.61 | 45.61 | 1.61 | 3.66% | 43.61 | 46.19 | 8565 | 3868 | 1.53% |
| 2024-08-20 | 46.36 | 44.00 | -1.91 | -4.16% | 43.73 | 46.36 | 7095 | 3158 | 1.27% |
| 2024-08-19 | 46.10 | 45.91 | -0.54 | -1.16% | 45.73 | 47.10 | 2715 | 1258 | 0.49% |
| 2024-08-16 | 47.10 | 46.45 | -0.65 | -1.38% | 46.30 | 47.80 | 4929 | 2318 | 0.88% |
| 2024-08-15 | 47.39 | 47.10 | 0.21 | 0.45% | 46.50 | 48.00 | 3282 | 1550 | 0.59% |
| 2024-08-14 | 46.95 | 46.89 | -0.06 | -0.13% | 46.54 | 47.27 | 3303 | 1550 | 0.59% |
| 2024-08-13 | 46.01 | 46.95 | 0.57 | 1.23% | 46.01 | 46.98 | 2914 | 1358 | 0.52% |