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 | 58.90 | 61.48 | 2.51 | 4.26% | 58.02 | 63.44 | 220637 | 133563 | 4.06% |
| 2024-11-20 | 58.50 | 58.97 | 1.06 | 1.83% | 56.81 | 59.80 | 174858 | 102075 | 3.22% |
| 2024-11-19 | 56.95 | 57.91 | 1.65 | 2.93% | 55.61 | 58.80 | 158707 | 91038 | 2.92% |
| 2024-11-18 | 58.80 | 56.26 | -2.82 | -4.77% | 55.70 | 59.49 | 164698 | 94254 | 3.03% |
| 2024-11-15 | 61.01 | 59.08 | -2.32 | -3.78% | 59.01 | 62.50 | 174401 | 105894 | 3.21% |
| 2024-11-14 | 64.37 | 61.40 | -4.52 | -6.86% | 60.90 | 67.19 | 238164 | 151283 | 4.38% |
| 2024-11-13 | 65.59 | 65.92 | -0.79 | -1.18% | 64.60 | 69.70 | 188074 | 125643 | 3.46% |
| 2024-11-12 | 69.20 | 66.71 | -5.24 | -7.28% | 65.55 | 70.80 | 286270 | 193388 | 5.27% |
| 2024-11-11 | 66.55 | 71.95 | 6.95 | 10.69% | 63.75 | 75.21 | 296663 | 203632 | 5.46% |
| 2024-11-08 | 57.30 | 65.00 | 7.43 | 12.91% | 57.21 | 68.88 | 326287 | 206231 | 6.01% |
| 2024-11-07 | 57.80 | 57.57 | 2.61 | 4.75% | 55.48 | 61.80 | 330961 | 190410 | 6.09% |
| 2024-11-06 | 54.40 | 54.96 | 3.07 | 5.92% | 54.11 | 62.18 | 410506 | 233087 | 7.56% |
| 2024-11-05 | 43.60 | 51.89 | 8.65 | 20.00% | 43.10 | 51.89 | 310175 | 151961 | 5.71% |
| 2024-11-04 | 39.66 | 43.24 | 3.58 | 9.03% | 39.22 | 43.35 | 182305 | 77034 | 3.36% |
| 2024-11-01 | 41.41 | 39.66 | -1.74 | -4.20% | 39.60 | 42.16 | 113485 | 46089 | 2.09% |
| 2024-10-31 | 40.96 | 41.40 | 0.63 | 1.55% | 40.57 | 41.96 | 123948 | 51269 | 2.28% |
| 2024-10-30 | 40.66 | 40.77 | 0.57 | 1.42% | 39.95 | 41.48 | 101114 | 41169 | 1.86% |
| 2024-10-29 | 40.90 | 40.20 | -0.15 | -0.37% | 39.90 | 42.15 | 134374 | 55088 | 2.47% |
| 2024-10-28 | 40.60 | 40.35 | 0.22 | 0.55% | 40.00 | 41.30 | 92458 | 37577 | 1.70% |
| 2024-10-25 | 39.32 | 40.13 | 0.97 | 2.48% | 39.10 | 40.70 | 98565 | 39378 | 1.81% |
| 2024-10-24 | 39.20 | 39.16 | 0.20 | 0.51% | 38.80 | 39.87 | 83766 | 32914 | 1.54% |
| 2024-10-23 | 39.00 | 38.96 | -0.12 | -0.31% | 38.20 | 40.88 | 136847 | 54560 | 2.52% |
| 2024-10-22 | 44.06 | 39.08 | -3.70 | -8.65% | 38.85 | 44.09 | 208008 | 84380 | 3.83% |
| 2024-10-21 | 40.67 | 42.78 | 2.98 | 7.49% | 40.45 | 42.79 | 195627 | 80973 | 3.60% |
| 2024-10-18 | 37.00 | 39.80 | 2.47 | 6.62% | 36.70 | 41.55 | 165404 | 65056 | 3.04% |
| 2024-10-17 | 37.00 | 37.33 | 1.13 | 3.12% | 36.80 | 38.98 | 111023 | 42120 | 2.04% |
| 2024-10-16 | 35.50 | 36.20 | -0.39 | -1.07% | 35.40 | 36.97 | 50277 | 18231 | 0.93% |
| 2024-10-15 | 37.10 | 36.59 | -0.91 | -2.43% | 36.40 | 38.26 | 92608 | 34519 | 1.70% |
| 2024-10-14 | 36.40 | 37.50 | 1.50 | 4.17% | 35.53 | 37.89 | 82871 | 30589 | 1.53% |
| 2024-10-11 | 38.80 | 36.00 | -2.76 | -7.12% | 35.37 | 38.87 | 91306 | 33540 | 1.68% |
| 2024-10-10 | 39.85 | 38.76 | -0.35 | -0.89% | 38.57 | 42.30 | 135331 | 54350 | 2.49% |
| 2024-10-09 | 42.45 | 39.11 | -5.84 | -12.99% | 38.88 | 43.82 | 185310 | 76907 | 3.41% |
| 2024-10-08 | 44.93 | 44.95 | 7.49 | 19.99% | 40.42 | 44.95 | 189528 | 82471 | 3.49% |
| 2024-09-30 | 35.06 | 37.46 | 5.33 | 16.59% | 33.56 | 37.80 | 122264 | 43647 | 2.25% |
| 2024-09-27 | 30.00 | 32.13 | 2.60 | 8.80% | 29.90 | 32.23 | 47187 | 14520 | 0.87% |
| 2024-09-26 | 28.35 | 29.53 | 1.15 | 4.05% | 28.02 | 29.58 | 45522 | 13107 | 0.84% |
| 2024-09-25 | 28.77 | 28.38 | -0.12 | -0.42% | 28.24 | 29.44 | 47212 | 13616 | 0.87% |
| 2024-09-24 | 27.70 | 28.50 | 0.56 | 2.00% | 27.01 | 28.66 | 54488 | 15262 | 1.00% |
| 2024-09-23 | 28.45 | 27.94 | -0.58 | -2.03% | 27.68 | 28.86 | 39517 | 11151 | 0.73% |
| 2024-09-20 | 28.49 | 28.52 | -0.05 | -0.18% | 28.05 | 28.65 | 36795 | 10427 | 0.68% |
| 2024-09-19 | 28.27 | 28.57 | 0.59 | 2.11% | 27.33 | 28.98 | 58951 | 16693 | 1.08% |
| 2024-09-18 | 27.25 | 27.98 | 1.00 | 3.71% | 26.76 | 28.37 | 44675 | 12339 | 0.82% |
| 2024-09-13 | 27.20 | 26.98 | -0.43 | -1.57% | 26.91 | 27.56 | 20055 | 5454 | 0.37% |
| 2024-09-12 | 27.30 | 27.41 | 0.05 | 0.18% | 27.29 | 28.09 | 25056 | 6939 | 0.46% |
| 2024-09-11 | 26.96 | 27.36 | 0.33 | 1.22% | 26.88 | 27.48 | 25560 | 6966 | 0.47% |
| 2024-09-10 | 26.58 | 27.03 | 0.53 | 2.00% | 26.10 | 27.24 | 25028 | 6670 | 0.46% |
| 2024-09-09 | 26.80 | 26.50 | -0.33 | -1.23% | 26.43 | 27.15 | 21164 | 5658 | 0.39% |
| 2024-09-06 | 27.60 | 26.83 | -0.84 | -3.04% | 26.83 | 27.79 | 28837 | 7824 | 0.53% |
| 2024-09-05 | 26.90 | 27.67 | 0.68 | 2.52% | 26.82 | 27.96 | 37937 | 10446 | 0.70% |
| 2024-09-04 | 26.48 | 26.99 | 0.66 | 2.51% | 26.30 | 27.44 | 44756 | 12079 | 0.82% |
| 2024-09-03 | 26.20 | 26.33 | 0.19 | 0.73% | 26.08 | 26.69 | 25812 | 6791 | 0.48% |
| 2024-09-02 | 27.28 | 26.14 | -1.13 | -4.14% | 26.08 | 27.28 | 38848 | 10292 | 0.71% |
| 2024-08-30 | 26.60 | 27.27 | 0.60 | 2.25% | 26.51 | 27.87 | 41907 | 11485 | 0.77% |
| 2024-08-29 | 25.71 | 26.67 | 0.86 | 3.33% | 25.52 | 26.71 | 61230 | 16162 | 1.13% |
| 2024-08-28 | 26.32 | 25.81 | -0.39 | -1.49% | 25.65 | 26.88 | 29233 | 7584 | 0.54% |
| 2024-08-27 | 26.66 | 26.20 | -0.56 | -2.09% | 25.91 | 26.90 | 37951 | 9935 | 0.70% |
| 2024-08-26 | 26.99 | 26.76 | -0.23 | -0.85% | 26.45 | 27.27 | 24661 | 6607 | 0.45% |
| 2024-08-23 | 27.58 | 26.99 | -0.09 | -0.33% | 26.68 | 27.65 | 33730 | 9172 | 0.62% |
| 2024-08-22 | 27.04 | 27.08 | -0.08 | -0.29% | 26.93 | 27.68 | 28429 | 7726 | 0.52% |
| 2024-08-21 | 27.85 | 27.16 | -0.69 | -2.48% | 26.91 | 28.10 | 41203 | 11279 | 0.76% |
| 2024-08-20 | 28.32 | 27.85 | -0.51 | -1.80% | 27.72 | 28.59 | 28533 | 8000 | 0.53% |
| 2024-08-19 | 28.47 | 28.36 | -0.01 | -0.04% | 28.18 | 28.89 | 26139 | 7444 | 0.48% |
| 2024-08-16 | 29.34 | 28.37 | -1.02 | -3.47% | 28.31 | 29.96 | 45478 | 13111 | 0.84% |
| 2024-08-15 | 29.18 | 29.39 | 0.20 | 0.69% | 28.82 | 29.97 | 26324 | 7737 | 0.48% |