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 | 58.62 | 56.89 | -1.77 | -3.02% | 56.07 | 58.95 | 35295 | 20272 | 4.16% |
| 2024-11-20 | 57.50 | 58.66 | 0.61 | 1.05% | 57.10 | 59.43 | 28290 | 16522 | 3.34% |
| 2024-11-19 | 57.06 | 58.05 | 1.35 | 2.38% | 55.33 | 58.47 | 29458 | 16824 | 3.48% |
| 2024-11-18 | 56.60 | 56.70 | 0.54 | 0.96% | 54.00 | 59.07 | 42947 | 24226 | 5.07% |
| 2024-11-15 | 60.85 | 56.16 | -5.06 | -8.27% | 56.16 | 61.50 | 47573 | 27746 | 5.61% |
| 2024-11-14 | 63.99 | 61.22 | -3.18 | -4.94% | 59.99 | 64.32 | 42432 | 26300 | 5.01% |
| 2024-11-13 | 64.80 | 64.40 | -0.19 | -0.29% | 63.28 | 64.87 | 32859 | 21062 | 3.88% |
| 2024-11-12 | 68.00 | 64.59 | -2.84 | -4.21% | 63.58 | 68.03 | 45664 | 29855 | 5.39% |
| 2024-11-11 | 66.50 | 67.43 | 0.88 | 1.32% | 64.66 | 67.50 | 52207 | 34573 | 6.16% |
| 2024-11-08 | 64.96 | 66.55 | 1.58 | 2.43% | 64.96 | 70.23 | 55016 | 37309 | 6.49% |
| 2024-11-07 | 63.88 | 64.97 | 0.07 | 0.11% | 62.88 | 65.90 | 38427 | 24683 | 4.53% |
| 2024-11-06 | 68.00 | 64.90 | -1.65 | -2.48% | 64.10 | 71.98 | 89924 | 61206 | 10.61% |
| 2024-11-05 | 62.77 | 66.55 | 4.95 | 8.04% | 62.40 | 66.88 | 57563 | 37562 | 6.79% |
| 2024-11-04 | 58.91 | 61.60 | 1.81 | 3.03% | 58.68 | 62.99 | 37681 | 23014 | 4.45% |
| 2024-11-01 | 63.00 | 59.79 | -4.21 | -6.58% | 58.81 | 65.18 | 47335 | 28882 | 5.59% |
| 2024-10-31 | 59.95 | 64.00 | 3.40 | 5.61% | 59.51 | 65.98 | 76534 | 48361 | 9.03% |
| 2024-10-30 | 58.08 | 60.60 | 2.96 | 5.14% | 57.50 | 61.30 | 50045 | 29885 | 5.91% |
| 2024-10-29 | 59.68 | 57.64 | -2.04 | -3.42% | 57.01 | 59.68 | 33510 | 19375 | 3.95% |
| 2024-10-28 | 57.51 | 59.68 | 2.22 | 3.86% | 57.51 | 61.47 | 52106 | 31104 | 6.15% |
| 2024-10-25 | 56.78 | 57.46 | 0.68 | 1.20% | 56.20 | 58.45 | 43485 | 24928 | 5.13% |
| 2024-10-24 | 56.51 | 56.78 | -0.72 | -1.25% | 55.30 | 57.47 | 34067 | 19149 | 4.02% |
| 2024-10-23 | 56.50 | 57.50 | -0.10 | -0.17% | 56.25 | 60.18 | 53479 | 30993 | 6.31% |
| 2024-10-22 | 59.51 | 57.60 | -2.91 | -4.81% | 57.01 | 59.99 | 58195 | 33957 | 6.87% |
| 2024-10-21 | 59.38 | 60.51 | 2.54 | 4.38% | 57.94 | 62.40 | 71410 | 43113 | 8.43% |
| 2024-10-18 | 54.77 | 57.97 | 3.81 | 7.03% | 53.03 | 60.10 | 69168 | 39636 | 8.16% |
| 2024-10-17 | 53.04 | 54.16 | 1.28 | 2.42% | 52.48 | 56.20 | 49535 | 26979 | 5.85% |
| 2024-10-16 | 53.00 | 52.88 | -0.76 | -1.42% | 52.41 | 54.14 | 27252 | 14485 | 3.22% |
| 2024-10-15 | 54.50 | 53.64 | -0.52 | -0.96% | 52.85 | 55.20 | 35455 | 19194 | 4.18% |
| 2024-10-14 | 51.50 | 54.16 | 3.36 | 6.61% | 51.00 | 54.65 | 51505 | 27309 | 6.08% |
| 2024-10-11 | 56.00 | 50.80 | -5.98 | -10.53% | 50.00 | 57.00 | 62154 | 32557 | 7.33% |
| 2024-10-10 | 60.99 | 56.78 | -3.28 | -5.46% | 56.60 | 62.70 | 64886 | 38377 | 7.66% |
| 2024-10-09 | 58.00 | 60.06 | -2.02 | -3.25% | 55.89 | 65.50 | 113510 | 68416 | 13.39% |
| 2024-10-08 | 61.50 | 62.08 | 10.32 | 19.94% | 54.00 | 62.11 | 110113 | 65713 | 12.99% |
| 2024-09-30 | 48.00 | 51.76 | 6.10 | 13.36% | 45.67 | 53.87 | 77880 | 38400 | 9.19% |
| 2024-09-27 | 43.30 | 45.66 | 2.95 | 6.91% | 43.30 | 46.12 | 42981 | 19337 | 5.07% |
| 2024-09-26 | 40.95 | 42.71 | 1.76 | 4.30% | 40.39 | 42.87 | 32023 | 13300 | 3.78% |
| 2024-09-25 | 40.70 | 40.95 | 1.83 | 4.68% | 40.14 | 42.31 | 53700 | 22234 | 6.34% |
| 2024-09-24 | 37.55 | 39.12 | 2.18 | 5.90% | 36.07 | 39.80 | 38131 | 14544 | 4.50% |
| 2024-09-23 | 37.35 | 36.94 | -0.69 | -1.83% | 36.60 | 38.09 | 16249 | 6040 | 1.92% |
| 2024-09-20 | 38.38 | 37.63 | -0.62 | -1.62% | 37.29 | 38.83 | 16320 | 6176 | 1.93% |
| 2024-09-19 | 38.52 | 38.25 | 0.03 | 0.08% | 38.01 | 39.20 | 14937 | 5747 | 1.76% |
| 2024-09-18 | 37.99 | 38.22 | 0.52 | 1.38% | 37.50 | 38.78 | 24768 | 9451 | 2.92% |
| 2024-09-13 | 40.34 | 37.70 | -3.03 | -7.44% | 37.40 | 40.69 | 37213 | 14302 | 4.39% |
| 2024-09-12 | 41.00 | 40.73 | -0.21 | -0.51% | 40.02 | 41.29 | 8033 | 3262 | 0.95% |
| 2024-09-11 | 40.22 | 40.94 | 0.06 | 0.15% | 40.22 | 41.64 | 13403 | 5518 | 1.58% |
| 2024-09-10 | 40.05 | 40.88 | 0.49 | 1.21% | 39.63 | 41.20 | 18273 | 7415 | 2.16% |
| 2024-09-09 | 41.15 | 40.39 | -1.41 | -3.37% | 39.50 | 41.55 | 26564 | 10683 | 3.13% |
| 2024-09-06 | 43.19 | 41.80 | -1.38 | -3.20% | 41.26 | 43.49 | 17698 | 7452 | 2.09% |
| 2024-09-05 | 42.74 | 43.18 | 0.82 | 1.94% | 42.35 | 43.95 | 28641 | 12427 | 3.38% |
| 2024-09-04 | 41.70 | 42.36 | 0.59 | 1.41% | 40.95 | 42.87 | 16307 | 6871 | 1.92% |
| 2024-09-03 | 41.61 | 41.77 | 1.05 | 2.58% | 40.69 | 42.28 | 16065 | 6697 | 1.90% |
| 2024-09-02 | 42.01 | 40.72 | -1.18 | -2.82% | 40.68 | 43.00 | 13739 | 5691 | 1.62% |
| 2024-08-30 | 41.00 | 41.90 | 0.66 | 1.60% | 41.00 | 42.87 | 27803 | 11731 | 3.28% |
| 2024-08-29 | 39.46 | 41.24 | 1.56 | 3.93% | 38.90 | 41.33 | 21916 | 8864 | 2.59% |
| 2024-08-28 | 40.53 | 39.68 | -0.40 | -1.00% | 39.47 | 40.53 | 15291 | 6085 | 1.80% |
| 2024-08-27 | 41.30 | 40.08 | -1.08 | -2.62% | 39.96 | 41.30 | 11212 | 4526 | 1.32% |
| 2024-08-26 | 40.19 | 41.16 | 0.99 | 2.46% | 40.01 | 41.49 | 19132 | 7807 | 2.26% |
| 2024-08-23 | 40.76 | 40.17 | -0.59 | -1.45% | 39.88 | 41.09 | 19600 | 7909 | 2.31% |
| 2024-08-22 | 41.83 | 40.76 | -1.11 | -2.65% | 40.50 | 41.99 | 14504 | 5972 | 1.71% |
| 2024-08-21 | 40.74 | 41.87 | 0.76 | 1.85% | 40.74 | 42.40 | 20585 | 8616 | 2.43% |
| 2024-08-20 | 40.37 | 41.11 | 0.58 | 1.43% | 40.30 | 41.54 | 24668 | 10123 | 2.91% |
| 2024-08-19 | 42.19 | 40.53 | -1.72 | -4.07% | 40.40 | 43.58 | 57687 | 23977 | 6.81% |
| 2024-08-16 | 44.79 | 42.25 | -2.37 | -5.31% | 41.02 | 45.09 | 65679 | 27859 | 7.75% |
| 2024-08-15 | 44.90 | 44.62 | -0.19 | -0.42% | 44.30 | 45.43 | 15427 | 6911 | 1.82% |
| 2024-08-14 | 45.00 | 44.81 | -0.45 | -0.99% | 44.39 | 45.19 | 12389 | 5544 | 1.46% |
| 2024-08-13 | 45.00 | 45.26 | 0.36 | 0.80% | 44.67 | 45.62 | 15754 | 7096 | 1.86% |