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 | 60.74 | 59.50 | -1.00 | -1.65% | 58.63 | 60.86 | 124697 | 74665 | 4.00% |
| 2024-11-20 | 60.00 | 60.50 | -0.26 | -0.43% | 59.09 | 61.30 | 111913 | 67578 | 3.59% |
| 2024-11-19 | 57.98 | 60.76 | 2.97 | 5.14% | 57.67 | 60.78 | 141523 | 83625 | 4.54% |
| 2024-11-18 | 61.16 | 57.79 | -3.19 | -5.23% | 57.08 | 61.53 | 160424 | 94462 | 5.15% |
| 2024-11-15 | 64.03 | 60.98 | -3.49 | -5.41% | 60.88 | 65.05 | 166877 | 105153 | 5.35% |
| 2024-11-14 | 67.50 | 64.47 | -3.55 | -5.22% | 64.02 | 68.26 | 174792 | 115796 | 5.61% |
| 2024-11-13 | 67.80 | 68.02 | -0.59 | -0.86% | 66.29 | 68.49 | 182352 | 122918 | 5.85% |
| 2024-11-12 | 73.00 | 68.61 | -2.39 | -3.37% | 67.20 | 73.00 | 292028 | 203173 | 9.37% |
| 2024-11-11 | 67.50 | 71.00 | 4.92 | 7.45% | 66.70 | 71.00 | 370327 | 256110 | 11.88% |
| 2024-11-08 | 67.81 | 66.08 | 0.33 | 0.50% | 65.79 | 69.30 | 305493 | 205894 | 9.80% |
| 2024-11-07 | 62.62 | 65.75 | 1.85 | 2.90% | 62.60 | 66.05 | 209440 | 135550 | 6.72% |
| 2024-11-06 | 65.03 | 63.90 | -0.79 | -1.22% | 63.60 | 66.15 | 246007 | 159801 | 7.89% |
| 2024-11-05 | 60.94 | 64.69 | 3.78 | 6.21% | 60.40 | 64.99 | 254372 | 161738 | 8.16% |
| 2024-11-04 | 60.00 | 60.91 | 1.51 | 2.54% | 59.60 | 61.59 | 129298 | 78557 | 4.15% |
| 2024-11-01 | 61.52 | 59.40 | -3.13 | -5.01% | 59.18 | 63.28 | 207349 | 126236 | 6.65% |
| 2024-10-31 | 61.50 | 62.53 | -0.39 | -0.62% | 59.77 | 63.68 | 265856 | 165015 | 8.53% |
| 2024-10-30 | 63.64 | 62.92 | -0.58 | -0.91% | 61.21 | 64.01 | 181427 | 113612 | 5.82% |
| 2024-10-29 | 65.25 | 63.50 | -1.77 | -2.71% | 63.50 | 66.50 | 215581 | 139354 | 6.92% |
| 2024-10-28 | 66.27 | 65.27 | -2.03 | -3.02% | 64.71 | 66.64 | 203028 | 132740 | 6.51% |
| 2024-10-25 | 67.80 | 67.30 | 0.88 | 1.32% | 65.06 | 68.28 | 234409 | 156716 | 7.59% |
| 2024-10-24 | 65.00 | 66.42 | 0.84 | 1.28% | 64.45 | 68.15 | 220300 | 146067 | 7.13% |
| 2024-10-23 | 67.00 | 65.58 | -1.68 | -2.50% | 65.03 | 67.89 | 213370 | 142125 | 6.91% |
| 2024-10-22 | 67.00 | 67.26 | -0.40 | -0.59% | 65.80 | 69.35 | 272503 | 183866 | 8.82% |
| 2024-10-21 | 69.30 | 67.66 | -0.84 | -1.23% | 67.09 | 74.80 | 451202 | 317091 | 14.60% |
| 2024-10-18 | 63.00 | 68.50 | 6.50 | 10.48% | 61.67 | 73.50 | 419765 | 280061 | 13.59% |
| 2024-10-17 | 63.23 | 62.00 | 0.20 | 0.32% | 61.87 | 64.53 | 203955 | 128834 | 6.60% |
| 2024-10-16 | 60.80 | 61.80 | -1.60 | -2.52% | 60.80 | 63.99 | 181712 | 113076 | 5.88% |
| 2024-10-15 | 65.00 | 63.40 | -2.07 | -3.16% | 63.24 | 68.57 | 278285 | 182408 | 9.01% |
| 2024-10-14 | 61.94 | 65.47 | 4.46 | 7.31% | 59.19 | 65.50 | 291544 | 183418 | 9.44% |
| 2024-10-11 | 64.36 | 61.01 | -5.37 | -8.09% | 60.00 | 66.71 | 273822 | 171235 | 8.86% |
| 2024-10-10 | 71.90 | 66.38 | -6.03 | -8.33% | 59.99 | 73.33 | 339982 | 231270 | 11.00% |
| 2024-10-09 | 68.00 | 72.41 | -0.31 | -0.43% | 67.02 | 84.09 | 537937 | 400597 | 17.41% |
| 2024-10-08 | 72.72 | 72.72 | 12.12 | 20.00% | 66.89 | 72.72 | 387398 | 278655 | 12.54% |
| 2024-09-30 | 52.87 | 60.60 | 10.10 | 20.00% | 52.30 | 60.60 | 371576 | 211265 | 12.03% |
| 2024-09-27 | 47.91 | 50.50 | 3.30 | 6.99% | 46.77 | 51.33 | 206410 | 100093 | 6.68% |
| 2024-09-26 | 45.24 | 47.20 | 3.00 | 6.79% | 44.74 | 47.20 | 254121 | 116675 | 8.26% |
| 2024-09-25 | 44.10 | 44.20 | 0.44 | 1.01% | 44.02 | 45.96 | 192984 | 86988 | 6.28% |
| 2024-09-24 | 40.80 | 43.76 | 3.36 | 8.32% | 40.13 | 44.01 | 179166 | 75918 | 5.83% |
| 2024-09-23 | 40.80 | 40.40 | -0.40 | -0.98% | 40.22 | 41.49 | 67994 | 27736 | 2.23% |
| 2024-09-20 | 42.50 | 40.80 | -0.95 | -2.28% | 40.80 | 42.50 | 82613 | 34189 | 2.70% |
| 2024-09-19 | 41.41 | 41.75 | 0.62 | 1.51% | 40.91 | 42.55 | 87681 | 36627 | 2.87% |
| 2024-09-18 | 41.41 | 41.13 | -0.29 | -0.70% | 40.50 | 41.64 | 68257 | 27992 | 2.23% |
| 2024-09-13 | 42.28 | 41.42 | -0.86 | -2.03% | 41.11 | 42.68 | 89525 | 37412 | 2.93% |
| 2024-09-12 | 44.00 | 42.28 | -1.22 | -2.80% | 42.21 | 44.19 | 100515 | 43172 | 3.29% |
| 2024-09-11 | 43.43 | 43.50 | -0.28 | -0.64% | 43.11 | 44.04 | 74304 | 32298 | 2.43% |
| 2024-09-10 | 42.48 | 43.78 | 1.29 | 3.04% | 41.90 | 44.07 | 102689 | 44195 | 3.36% |
| 2024-09-09 | 42.11 | 42.49 | -0.06 | -0.14% | 42.00 | 42.96 | 57746 | 24531 | 1.90% |
| 2024-09-06 | 43.80 | 42.55 | -0.94 | -2.16% | 42.48 | 43.90 | 82189 | 35375 | 2.70% |
| 2024-09-05 | 43.78 | 43.49 | -0.27 | -0.62% | 43.22 | 44.53 | 72893 | 31952 | 2.40% |
| 2024-09-04 | 43.10 | 43.76 | -0.17 | -0.39% | 43.04 | 44.44 | 79846 | 34906 | 2.63% |
| 2024-09-03 | 43.01 | 43.93 | 0.85 | 1.97% | 43.01 | 44.90 | 108677 | 47868 | 3.58% |
| 2024-09-02 | 44.56 | 43.08 | -2.12 | -4.69% | 43.02 | 45.33 | 122221 | 53893 | 4.02% |
| 2024-08-30 | 43.40 | 45.20 | 1.81 | 4.17% | 43.16 | 46.16 | 188534 | 85039 | 7.46% |
| 2024-08-29 | 42.31 | 43.39 | 0.69 | 1.62% | 41.88 | 43.84 | 112983 | 48695 | 4.47% |
| 2024-08-28 | 42.77 | 42.70 | -0.07 | -0.16% | 42.26 | 43.30 | 70982 | 30311 | 2.81% |
| 2024-08-27 | 42.97 | 42.77 | -0.27 | -0.63% | 42.53 | 43.90 | 106420 | 45909 | 4.21% |
| 2024-08-26 | 45.21 | 43.04 | -1.92 | -4.27% | 42.86 | 45.25 | 141316 | 61809 | 5.59% |
| 2024-08-23 | 44.40 | 44.96 | -0.17 | -0.38% | 43.63 | 45.90 | 142714 | 63380 | 5.65% |
| 2024-08-22 | 45.90 | 45.13 | -0.77 | -1.68% | 44.80 | 46.20 | 97909 | 44428 | 3.87% |
| 2024-08-21 | 47.50 | 45.90 | -1.70 | -3.57% | 45.79 | 48.05 | 145524 | 67994 | 5.76% |
| 2024-08-20 | 48.98 | 47.60 | -1.09 | -2.24% | 47.49 | 49.15 | 96134 | 46277 | 3.80% |
| 2024-08-19 | 49.80 | 48.69 | -1.99 | -3.93% | 48.60 | 50.35 | 116231 | 57441 | 4.60% |
| 2024-08-16 | 51.31 | 50.68 | -0.06 | -0.12% | 50.21 | 51.68 | 127295 | 64885 | 5.04% |
| 2024-08-15 | 49.40 | 50.74 | 1.30 | 2.63% | 49.20 | 51.35 | 147246 | 74419 | 5.83% |
| 2024-08-14 | 50.46 | 49.44 | -0.28 | -0.56% | 49.29 | 50.55 | 118042 | 58969 | 4.67% |
| 2024-08-13 | 48.09 | 49.72 | 1.69 | 3.52% | 48.00 | 49.80 | 118108 | 57943 | 4.67% |