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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 63.00 | 61.55 | 1.25 | 2.07% | 59.50 | 65.50 | 120802 | 74729 | 6.76% |
| 2024-12-02 | 59.55 | 60.30 | -0.67 | -1.10% | 56.07 | 62.12 | 103147 | 61276 | 5.77% |
| 2024-11-29 | 55.03 | 60.97 | 6.17 | 11.26% | 55.03 | 61.79 | 140588 | 82494 | 7.86% |
| 2024-11-28 | 53.04 | 54.80 | 1.59 | 2.99% | 52.67 | 56.80 | 125803 | 69360 | 7.03% |
| 2024-11-27 | 51.00 | 53.21 | 2.20 | 4.31% | 49.29 | 53.34 | 80684 | 41304 | 4.51% |
| 2024-11-26 | 52.98 | 51.01 | -1.89 | -3.57% | 50.61 | 55.77 | 73386 | 38547 | 4.10% |
| 2024-11-25 | 51.61 | 52.90 | 1.69 | 3.30% | 50.06 | 53.40 | 83117 | 43163 | 4.65% |
| 2024-11-22 | 54.40 | 51.21 | -3.49 | -6.38% | 50.99 | 54.40 | 96470 | 51193 | 5.39% |
| 2024-11-21 | 54.55 | 54.70 | -2.29 | -4.02% | 53.58 | 56.27 | 149583 | 81741 | 8.36% |
| 2024-11-20 | 58.50 | 56.99 | -1.51 | -2.58% | 56.30 | 60.03 | 95776 | 54820 | 5.36% |
| 2024-11-19 | 55.29 | 58.50 | 2.57 | 4.60% | 55.29 | 59.40 | 123023 | 71234 | 6.88% |
| 2024-11-18 | 57.66 | 55.93 | -1.07 | -1.88% | 55.16 | 58.67 | 101574 | 57784 | 5.68% |
| 2024-11-15 | 62.11 | 57.00 | -6.00 | -9.52% | 55.16 | 63.40 | 182332 | 107745 | 10.20% |
| 2024-11-14 | 65.99 | 63.00 | -3.71 | -5.56% | 62.62 | 69.04 | 130589 | 85920 | 7.30% |
| 2024-11-13 | 66.99 | 66.71 | 1.71 | 2.63% | 63.20 | 68.29 | 108509 | 71429 | 6.07% |
| 2024-11-12 | 72.00 | 65.00 | -5.95 | -8.39% | 63.84 | 74.30 | 167000 | 113050 | 9.34% |
| 2024-11-11 | 63.20 | 70.95 | 5.87 | 9.02% | 63.20 | 71.78 | 145274 | 98821 | 8.12% |
| 2024-11-08 | 64.50 | 65.08 | 1.68 | 2.65% | 64.08 | 68.49 | 136805 | 90725 | 7.65% |
| 2024-11-07 | 63.00 | 63.40 | -2.20 | -3.35% | 60.45 | 66.68 | 150570 | 95635 | 8.42% |
| 2024-11-06 | 64.27 | 65.60 | 1.30 | 2.02% | 64.27 | 72.66 | 191380 | 130203 | 10.70% |
| 2024-11-05 | 57.00 | 64.30 | 8.30 | 14.82% | 55.78 | 67.20 | 238226 | 147834 | 13.32% |
| 2024-11-04 | 53.46 | 56.00 | 1.55 | 2.85% | 52.10 | 59.69 | 167325 | 94577 | 9.36% |
| 2024-11-01 | 53.00 | 54.45 | 2.87 | 5.56% | 50.20 | 56.34 | 218921 | 117531 | 12.24% |
| 2024-10-31 | 47.00 | 51.58 | 3.73 | 7.80% | 45.46 | 54.00 | 188109 | 95841 | 10.52% |
| 2024-10-30 | 43.14 | 47.85 | 4.04 | 9.22% | 43.11 | 50.17 | 160700 | 75455 | 8.99% |
| 2024-10-29 | 49.00 | 43.81 | -3.41 | -7.22% | 43.60 | 50.17 | 150342 | 69083 | 8.41% |
| 2024-10-28 | 41.14 | 47.22 | 7.27 | 18.20% | 40.00 | 47.22 | 222874 | 97476 | 12.46% |
| 2024-10-25 | 35.60 | 39.95 | 3.68 | 10.15% | 35.60 | 41.80 | 113568 | 44409 | 6.35% |
| 2024-10-24 | 36.40 | 36.27 | -0.46 | -1.25% | 35.28 | 36.40 | 46703 | 16677 | 2.61% |
| 2024-10-23 | 34.10 | 36.73 | 2.63 | 7.71% | 33.38 | 37.50 | 81587 | 29229 | 4.56% |
| 2024-10-22 | 33.74 | 34.10 | 0.38 | 1.13% | 32.58 | 34.28 | 53634 | 17800 | 3.00% |
| 2024-10-21 | 32.90 | 33.72 | 0.92 | 2.80% | 32.78 | 35.25 | 49268 | 16868 | 2.76% |
| 2024-10-18 | 30.73 | 32.80 | 2.07 | 6.74% | 30.73 | 34.48 | 50375 | 16250 | 2.82% |
| 2024-10-17 | 31.15 | 30.73 | -0.36 | -1.16% | 30.73 | 31.69 | 29226 | 9113 | 1.63% |
| 2024-10-16 | 31.17 | 31.09 | -0.79 | -2.48% | 30.72 | 31.68 | 26815 | 8347 | 1.50% |
| 2024-10-15 | 33.30 | 31.88 | -1.47 | -4.41% | 31.88 | 33.45 | 35353 | 11526 | 1.98% |
| 2024-10-14 | 33.08 | 33.35 | 0.92 | 2.84% | 31.77 | 33.68 | 35444 | 11563 | 1.98% |
| 2024-10-11 | 34.60 | 32.43 | -2.47 | -7.08% | 31.90 | 34.60 | 48858 | 16122 | 2.73% |
| 2024-10-10 | 36.20 | 34.90 | -0.64 | -1.80% | 34.80 | 37.54 | 43652 | 15773 | 2.44% |
| 2024-10-09 | 37.96 | 35.54 | -4.62 | -11.50% | 35.36 | 39.35 | 53594 | 20137 | 3.00% |
| 2024-10-08 | 42.50 | 40.16 | 4.26 | 11.87% | 37.17 | 43.00 | 91991 | 36802 | 5.14% |
| 2024-09-30 | 32.55 | 35.90 | 4.65 | 14.88% | 32.55 | 36.40 | 67031 | 23318 | 3.75% |
| 2024-09-27 | 29.99 | 31.25 | 2.10 | 7.20% | 29.41 | 31.31 | 24582 | 7464 | 1.37% |
| 2024-09-26 | 26.81 | 29.15 | 2.16 | 8.00% | 26.51 | 29.18 | 38064 | 10650 | 2.13% |
| 2024-09-25 | 26.71 | 26.99 | 0.74 | 2.82% | 26.60 | 27.60 | 27568 | 7473 | 1.54% |
| 2024-09-24 | 24.57 | 26.25 | 1.81 | 7.41% | 24.37 | 26.44 | 32129 | 8206 | 1.80% |
| 2024-09-23 | 24.73 | 24.44 | -0.47 | -1.89% | 24.15 | 25.19 | 18197 | 4443 | 1.02% |
| 2024-09-20 | 25.80 | 24.91 | -0.62 | -2.43% | 24.70 | 25.80 | 20584 | 5153 | 1.15% |
| 2024-09-19 | 25.71 | 25.53 | 0.00 | 0.00% | 25.26 | 26.65 | 17365 | 4484 | 0.97% |
| 2024-09-18 | 26.29 | 25.53 | -0.82 | -3.11% | 25.18 | 26.51 | 16981 | 4350 | 0.95% |
| 2024-09-13 | 27.20 | 26.35 | -0.99 | -3.62% | 26.20 | 27.48 | 12669 | 3392 | 0.71% |
| 2024-09-12 | 26.66 | 27.34 | 0.56 | 2.09% | 26.66 | 28.35 | 22387 | 6163 | 1.25% |
| 2024-09-11 | 26.00 | 26.78 | 0.65 | 2.49% | 25.99 | 26.85 | 16695 | 4431 | 0.93% |
| 2024-09-10 | 26.59 | 26.13 | -0.46 | -1.73% | 25.74 | 26.80 | 19589 | 5115 | 1.10% |
| 2024-09-09 | 26.78 | 26.59 | -0.26 | -0.97% | 26.50 | 27.37 | 15272 | 4104 | 0.85% |
| 2024-09-06 | 28.50 | 26.85 | -1.75 | -6.12% | 26.60 | 28.80 | 26077 | 7155 | 1.46% |
| 2024-09-05 | 29.18 | 28.60 | -0.34 | -1.17% | 28.46 | 29.42 | 22346 | 6440 | 1.25% |
| 2024-09-04 | 28.72 | 28.94 | 0.00 | 0.00% | 28.52 | 29.60 | 17815 | 5173 | 1.00% |
| 2024-09-03 | 28.86 | 28.94 | 0.10 | 0.35% | 28.60 | 29.55 | 18554 | 5382 | 1.04% |
| 2024-09-02 | 29.56 | 28.84 | -0.90 | -3.03% | 28.70 | 30.11 | 24889 | 7290 | 1.39% |
| 2024-08-30 | 29.19 | 29.74 | 0.46 | 1.57% | 28.83 | 30.28 | 40958 | 12131 | 2.29% |
| 2024-08-29 | 28.35 | 29.28 | 1.12 | 3.98% | 27.96 | 29.77 | 43932 | 12803 | 2.46% |
| 2024-08-28 | 29.36 | 28.16 | 0.04 | 0.14% | 28.12 | 29.85 | 43678 | 12629 | 2.44% |
| 2024-08-27 | 27.80 | 28.12 | 0.14 | 0.50% | 27.55 | 28.65 | 21354 | 6017 | 1.19% |
| 2024-08-26 | 28.40 | 27.98 | -0.34 | -1.20% | 27.77 | 29.07 | 13932 | 3946 | 0.78% |