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 | 67.20 | 67.65 | -0.34 | -0.50% | 65.40 | 67.80 | 12901 | 8596 | 2.84% |
| 2024-11-20 | 64.48 | 67.99 | 3.45 | 5.35% | 63.20 | 68.90 | 18055 | 12039 | 3.97% |
| 2024-11-19 | 63.00 | 64.54 | 2.06 | 3.30% | 61.66 | 64.74 | 8638 | 5465 | 1.90% |
| 2024-11-18 | 67.46 | 62.48 | -4.07 | -6.12% | 61.77 | 67.46 | 13775 | 8839 | 3.03% |
| 2024-11-15 | 69.30 | 66.55 | -3.01 | -4.33% | 66.55 | 71.07 | 16705 | 11511 | 3.67% |
| 2024-11-14 | 72.60 | 69.56 | -5.42 | -7.23% | 69.30 | 73.80 | 22061 | 15804 | 4.85% |
| 2024-11-13 | 74.29 | 74.98 | -0.42 | -0.56% | 71.51 | 75.98 | 22176 | 16296 | 4.87% |
| 2024-11-12 | 82.58 | 75.40 | -6.40 | -7.82% | 73.55 | 82.58 | 33351 | 25513 | 7.33% |
| 2024-11-11 | 77.00 | 81.80 | 3.80 | 4.87% | 76.38 | 82.38 | 29779 | 23945 | 6.54% |
| 2024-11-08 | 76.01 | 78.00 | 1.62 | 2.12% | 76.00 | 82.54 | 35712 | 28481 | 7.85% |
| 2024-11-07 | 80.01 | 76.38 | -2.76 | -3.49% | 73.05 | 80.55 | 32203 | 24358 | 7.08% |
| 2024-11-06 | 69.00 | 79.14 | 13.19 | 20.00% | 69.00 | 79.14 | 56018 | 42219 | 12.31% |
| 2024-11-05 | 58.69 | 65.95 | 7.29 | 12.43% | 57.50 | 66.27 | 26241 | 16549 | 5.77% |
| 2024-11-04 | 56.85 | 58.66 | 1.33 | 2.32% | 56.50 | 59.90 | 7908 | 4638 | 1.74% |
| 2024-11-01 | 60.23 | 57.33 | -2.72 | -4.53% | 56.00 | 61.80 | 14803 | 8692 | 3.25% |
| 2024-10-31 | 56.87 | 60.05 | 3.41 | 6.02% | 56.00 | 61.16 | 15987 | 9359 | 3.51% |
| 2024-10-30 | 58.01 | 56.64 | -1.79 | -3.06% | 55.00 | 58.01 | 8747 | 4971 | 1.92% |
| 2024-10-29 | 61.35 | 58.43 | -2.85 | -4.65% | 57.65 | 61.76 | 11093 | 6570 | 2.44% |
| 2024-10-28 | 62.41 | 61.28 | -1.02 | -1.64% | 61.05 | 62.68 | 8212 | 5051 | 1.80% |
| 2024-10-25 | 61.00 | 62.30 | 1.32 | 2.16% | 61.00 | 63.06 | 7956 | 4918 | 1.75% |
| 2024-10-24 | 61.69 | 60.98 | -1.39 | -2.23% | 60.80 | 62.37 | 5128 | 3149 | 1.13% |
| 2024-10-23 | 61.51 | 62.37 | 0.22 | 0.35% | 61.01 | 63.75 | 8713 | 5443 | 1.91% |
| 2024-10-22 | 62.87 | 62.15 | -1.15 | -1.82% | 60.00 | 64.02 | 13765 | 8501 | 3.02% |
| 2024-10-21 | 61.40 | 63.30 | 1.91 | 3.11% | 60.40 | 65.55 | 17536 | 11077 | 3.85% |
| 2024-10-18 | 57.00 | 61.39 | 3.85 | 6.69% | 56.44 | 62.59 | 13716 | 8180 | 3.01% |
| 2024-10-17 | 58.31 | 57.54 | -0.30 | -0.52% | 57.00 | 59.39 | 8479 | 4952 | 1.86% |
| 2024-10-16 | 55.86 | 57.84 | 0.73 | 1.28% | 55.50 | 58.11 | 6757 | 3837 | 1.48% |
| 2024-10-15 | 58.29 | 57.17 | -1.58 | -2.69% | 57.00 | 59.71 | 8000 | 4652 | 1.76% |
| 2024-10-14 | 54.50 | 58.75 | 3.75 | 6.82% | 53.33 | 58.88 | 16871 | 9511 | 3.71% |
| 2024-10-11 | 58.99 | 55.00 | -3.82 | -6.49% | 53.51 | 58.99 | 14608 | 8177 | 3.21% |
| 2024-10-10 | 61.31 | 58.82 | -2.43 | -3.97% | 58.80 | 62.88 | 24470 | 14906 | 5.38% |
| 2024-10-09 | 62.00 | 61.25 | -4.70 | -7.13% | 58.00 | 69.25 | 50857 | 31610 | 11.18% |
| 2024-10-08 | 65.00 | 65.95 | 9.75 | 17.35% | 59.00 | 67.42 | 41683 | 26660 | 9.16% |
| 2024-09-30 | 50.55 | 56.20 | 7.76 | 16.02% | 49.40 | 56.44 | 28184 | 14965 | 6.19% |
| 2024-09-27 | 46.54 | 48.44 | 2.40 | 5.21% | 46.08 | 48.50 | 5780 | 2747 | 1.27% |
| 2024-09-26 | 44.62 | 46.04 | 1.24 | 2.77% | 44.38 | 46.10 | 9990 | 4530 | 2.20% |
| 2024-09-25 | 44.99 | 44.80 | 0.24 | 0.54% | 44.37 | 45.75 | 6358 | 2872 | 1.40% |
| 2024-09-24 | 42.84 | 44.56 | 1.60 | 3.72% | 42.21 | 44.71 | 8018 | 3509 | 1.76% |
| 2024-09-23 | 41.32 | 42.96 | 1.64 | 3.97% | 40.41 | 43.14 | 8439 | 3532 | 1.85% |
| 2024-09-20 | 41.00 | 41.32 | 0.10 | 0.24% | 40.58 | 42.38 | 4967 | 2060 | 1.09% |
| 2024-09-19 | 40.45 | 41.22 | 0.86 | 2.13% | 39.90 | 41.53 | 2494 | 1019 | 0.55% |
| 2024-09-18 | 40.92 | 40.36 | -0.15 | -0.37% | 39.44 | 40.92 | 1970 | 785 | 0.43% |
| 2024-09-13 | 42.30 | 40.51 | -1.79 | -4.23% | 40.51 | 42.30 | 3561 | 1464 | 0.78% |
| 2024-09-12 | 41.93 | 42.30 | 0.38 | 0.91% | 41.78 | 42.74 | 3970 | 1684 | 0.87% |
| 2024-09-11 | 41.50 | 41.92 | 0.32 | 0.77% | 40.88 | 41.96 | 3055 | 1270 | 0.67% |
| 2024-09-10 | 41.43 | 41.60 | 0.51 | 1.24% | 40.00 | 41.62 | 6717 | 2747 | 1.48% |
| 2024-09-09 | 41.34 | 41.09 | -0.91 | -2.17% | 40.79 | 42.20 | 5932 | 2449 | 1.30% |
| 2024-09-06 | 43.26 | 42.00 | -1.50 | -3.45% | 41.88 | 43.35 | 2039 | 865 | 0.45% |
| 2024-09-05 | 43.15 | 43.50 | 0.05 | 0.12% | 43.00 | 44.50 | 4285 | 1869 | 0.94% |
| 2024-09-04 | 42.75 | 43.45 | 0.19 | 0.44% | 42.61 | 44.35 | 3524 | 1537 | 0.77% |
| 2024-09-03 | 41.46 | 43.26 | 1.83 | 4.42% | 41.30 | 43.30 | 4551 | 1937 | 1.00% |
| 2024-09-02 | 43.62 | 41.43 | -2.16 | -4.96% | 41.41 | 43.97 | 4462 | 1886 | 0.98% |
| 2024-08-30 | 42.28 | 43.59 | 1.49 | 3.54% | 41.89 | 44.50 | 7616 | 3314 | 1.67% |
| 2024-08-29 | 39.84 | 42.10 | 1.80 | 4.47% | 39.20 | 42.40 | 6632 | 2709 | 1.46% |
| 2024-08-28 | 41.00 | 40.30 | -1.30 | -3.13% | 38.21 | 41.00 | 12147 | 4798 | 2.67% |
| 2024-08-27 | 42.12 | 41.60 | -0.82 | -1.93% | 41.39 | 42.85 | 3025 | 1263 | 0.66% |
| 2024-08-26 | 41.93 | 42.42 | 0.27 | 0.64% | 41.93 | 43.67 | 2728 | 1168 | 0.60% |
| 2024-08-23 | 42.08 | 42.15 | 0.09 | 0.21% | 41.60 | 42.64 | 2083 | 875 | 0.46% |
| 2024-08-22 | 43.05 | 42.06 | -0.82 | -1.91% | 41.91 | 43.48 | 3636 | 1543 | 0.80% |
| 2024-08-21 | 42.82 | 42.88 | -0.43 | -0.99% | 42.62 | 43.85 | 4335 | 1870 | 0.95% |
| 2024-08-20 | 45.00 | 43.31 | -1.69 | -3.76% | 43.00 | 45.00 | 5637 | 2461 | 1.24% |
| 2024-08-19 | 45.90 | 45.00 | -0.70 | -1.53% | 44.62 | 47.38 | 6179 | 2837 | 1.36% |
| 2024-08-16 | 45.65 | 45.70 | -0.55 | -1.19% | 45.60 | 46.88 | 3558 | 1637 | 0.78% |
| 2024-08-15 | 46.06 | 46.25 | -0.02 | -0.04% | 45.76 | 47.36 | 4813 | 2242 | 1.06% |