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 | 63.85 | 63.70 | -0.13 | -0.20% | 63.00 | 64.85 | 5839 | 3720 | 1.44% |
| 2024-11-20 | 62.89 | 63.83 | 0.94 | 1.49% | 62.62 | 64.38 | 8484 | 5402 | 2.09% |
| 2024-11-19 | 60.10 | 62.89 | 2.79 | 4.64% | 60.10 | 62.89 | 9969 | 6180 | 2.45% |
| 2024-11-18 | 61.34 | 60.10 | -1.11 | -1.81% | 59.72 | 62.58 | 6965 | 4232 | 1.71% |
| 2024-11-15 | 62.17 | 61.21 | -0.79 | -1.27% | 61.03 | 63.29 | 9017 | 5606 | 2.22% |
| 2024-11-14 | 63.63 | 62.00 | -1.98 | -3.09% | 61.61 | 64.03 | 9692 | 6072 | 2.39% |
| 2024-11-13 | 64.80 | 63.98 | -1.01 | -1.55% | 62.66 | 65.49 | 9405 | 5991 | 2.31% |
| 2024-11-12 | 64.45 | 64.99 | 0.61 | 0.95% | 64.15 | 68.18 | 17680 | 11683 | 4.35% |
| 2024-11-11 | 61.77 | 64.38 | 2.58 | 4.17% | 61.13 | 64.66 | 14521 | 9182 | 3.57% |
| 2024-11-08 | 62.39 | 61.80 | 1.04 | 1.71% | 61.49 | 63.30 | 17010 | 10605 | 4.19% |
| 2024-11-07 | 59.37 | 60.76 | 1.21 | 2.03% | 58.80 | 60.80 | 13611 | 8152 | 3.35% |
| 2024-11-06 | 59.66 | 59.55 | -0.14 | -0.23% | 59.02 | 60.53 | 11883 | 7108 | 2.92% |
| 2024-11-05 | 58.69 | 59.69 | 1.41 | 2.42% | 58.15 | 59.93 | 14443 | 8563 | 3.55% |
| 2024-11-04 | 56.80 | 58.28 | 1.43 | 2.52% | 56.75 | 58.82 | 9781 | 5671 | 2.41% |
| 2024-11-01 | 57.08 | 56.85 | -0.76 | -1.32% | 56.81 | 58.50 | 9405 | 5393 | 2.31% |
| 2024-10-31 | 57.34 | 57.61 | 0.28 | 0.49% | 57.20 | 58.25 | 7392 | 4266 | 1.82% |
| 2024-10-30 | 59.01 | 57.33 | -2.07 | -3.48% | 57.00 | 59.58 | 10870 | 6307 | 2.68% |
| 2024-10-29 | 60.88 | 59.40 | -1.48 | -2.43% | 59.12 | 61.76 | 11414 | 6844 | 2.81% |
| 2024-10-28 | 61.05 | 60.88 | -0.42 | -0.69% | 59.70 | 61.30 | 13875 | 8388 | 3.42% |
| 2024-10-25 | 59.02 | 61.30 | -0.70 | -1.13% | 57.71 | 61.89 | 26988 | 16037 | 6.64% |
| 2024-10-24 | 59.89 | 62.00 | 1.81 | 3.01% | 59.89 | 63.50 | 16781 | 10383 | 4.13% |
| 2024-10-23 | 60.00 | 60.19 | 0.28 | 0.47% | 59.20 | 60.60 | 8753 | 5248 | 2.15% |
| 2024-10-22 | 59.40 | 59.91 | 0.51 | 0.86% | 58.60 | 60.39 | 8615 | 5132 | 2.12% |
| 2024-10-21 | 58.61 | 59.40 | 1.28 | 2.20% | 58.36 | 61.32 | 12460 | 7459 | 3.07% |
| 2024-10-18 | 55.83 | 58.12 | 2.06 | 3.67% | 55.83 | 60.00 | 12779 | 7367 | 3.15% |
| 2024-10-17 | 56.47 | 56.06 | -0.13 | -0.23% | 56.06 | 57.70 | 6984 | 3979 | 1.72% |
| 2024-10-16 | 56.05 | 56.19 | -0.64 | -1.13% | 55.78 | 57.20 | 5074 | 2859 | 1.25% |
| 2024-10-15 | 56.75 | 56.83 | -0.80 | -1.39% | 56.61 | 58.51 | 9839 | 5655 | 2.42% |
| 2024-10-14 | 56.60 | 57.63 | 0.48 | 0.84% | 55.71 | 58.50 | 11417 | 6524 | 2.81% |
| 2024-10-11 | 60.22 | 57.15 | -3.06 | -5.08% | 56.21 | 60.42 | 12775 | 7398 | 3.14% |
| 2024-10-10 | 60.59 | 60.21 | 0.00 | 0.00% | 59.01 | 62.20 | 16597 | 10078 | 4.09% |
| 2024-10-09 | 67.00 | 60.21 | -7.79 | -11.46% | 59.80 | 67.02 | 26388 | 16704 | 6.49% |
| 2024-10-08 | 74.88 | 68.00 | 4.29 | 6.73% | 63.73 | 74.88 | 36523 | 25316 | 8.99% |
| 2024-09-30 | 57.70 | 63.71 | 7.81 | 13.97% | 57.17 | 64.80 | 26856 | 16312 | 6.61% |
| 2024-09-27 | 54.57 | 55.90 | 2.53 | 4.74% | 54.23 | 55.99 | 7808 | 4295 | 1.92% |
| 2024-09-26 | 50.97 | 53.37 | 2.53 | 4.98% | 50.43 | 53.49 | 8193 | 4265 | 2.02% |
| 2024-09-25 | 51.00 | 50.84 | 0.36 | 0.71% | 50.68 | 51.85 | 7767 | 3984 | 1.91% |
| 2024-09-24 | 48.46 | 50.48 | 2.02 | 4.17% | 48.21 | 50.58 | 10351 | 5151 | 2.55% |
| 2024-09-23 | 48.50 | 48.46 | 0.26 | 0.54% | 47.73 | 48.69 | 2923 | 1409 | 0.72% |
| 2024-09-20 | 48.98 | 48.20 | -0.49 | -1.01% | 47.80 | 48.98 | 3672 | 1766 | 0.90% |
| 2024-09-19 | 48.14 | 48.69 | 0.85 | 1.78% | 48.14 | 49.87 | 4811 | 2351 | 1.18% |
| 2024-09-18 | 47.85 | 47.84 | -0.16 | -0.33% | 47.23 | 48.30 | 2837 | 1352 | 0.70% |
| 2024-09-13 | 49.87 | 48.00 | -1.22 | -2.48% | 48.00 | 49.87 | 5185 | 2515 | 1.28% |
| 2024-09-12 | 50.10 | 49.22 | -1.07 | -2.13% | 49.19 | 50.54 | 5565 | 2775 | 1.37% |
| 2024-09-11 | 49.58 | 50.29 | 0.71 | 1.43% | 49.09 | 51.33 | 9821 | 4959 | 2.42% |
| 2024-09-10 | 48.80 | 49.58 | 0.95 | 1.95% | 48.45 | 49.75 | 7152 | 3509 | 1.76% |
| 2024-09-09 | 49.32 | 48.63 | -1.12 | -2.25% | 48.46 | 49.75 | 4642 | 2278 | 1.14% |
| 2024-09-06 | 51.06 | 49.75 | -1.35 | -2.64% | 49.55 | 51.32 | 4658 | 2343 | 1.15% |
| 2024-09-05 | 51.10 | 51.10 | 0.10 | 0.20% | 50.71 | 51.66 | 3198 | 1641 | 0.79% |
| 2024-09-04 | 50.98 | 51.00 | 0.15 | 0.29% | 50.48 | 51.77 | 3931 | 2014 | 0.97% |
| 2024-09-03 | 51.00 | 50.85 | -0.25 | -0.49% | 50.57 | 52.38 | 5060 | 2601 | 1.25% |
| 2024-09-02 | 50.91 | 51.10 | 0.30 | 0.59% | 50.55 | 52.38 | 9770 | 5041 | 2.40% |
| 2024-08-30 | 50.16 | 50.80 | 1.00 | 2.01% | 49.51 | 51.27 | 7628 | 3858 | 1.88% |
| 2024-08-29 | 49.29 | 49.80 | 0.99 | 2.03% | 48.51 | 50.25 | 4911 | 2442 | 1.21% |
| 2024-08-28 | 48.10 | 48.81 | 0.37 | 0.76% | 47.90 | 49.15 | 3275 | 1592 | 0.81% |
| 2024-08-27 | 48.49 | 48.44 | 0.26 | 0.54% | 48.00 | 48.82 | 2889 | 1400 | 0.71% |
| 2024-08-26 | 47.30 | 48.18 | 0.88 | 1.86% | 46.83 | 48.36 | 4609 | 2206 | 1.13% |
| 2024-08-23 | 47.40 | 47.30 | -0.22 | -0.46% | 46.90 | 47.88 | 4586 | 2166 | 1.13% |
| 2024-08-22 | 48.17 | 47.52 | -0.89 | -1.84% | 47.52 | 49.00 | 4235 | 2034 | 1.04% |
| 2024-08-21 | 48.61 | 48.41 | -0.35 | -0.72% | 47.99 | 48.89 | 4446 | 2152 | 1.09% |
| 2024-08-20 | 48.81 | 48.76 | -0.51 | -1.04% | 48.50 | 49.86 | 7917 | 3877 | 1.95% |
| 2024-08-19 | 49.84 | 49.27 | -0.64 | -1.28% | 49.00 | 50.21 | 6344 | 3150 | 1.56% |
| 2024-08-16 | 50.96 | 49.91 | -2.59 | -4.93% | 49.74 | 51.28 | 15919 | 8019 | 3.92% |
| 2024-08-15 | 52.48 | 52.50 | 0.02 | 0.04% | 52.05 | 53.47 | 6287 | 3315 | 1.55% |
| 2024-08-14 | 53.68 | 52.48 | -1.20 | -2.24% | 52.40 | 53.69 | 4952 | 2624 | 1.22% |
| 2024-08-13 | 54.08 | 53.68 | 0.18 | 0.34% | 52.87 | 54.33 | 7802 | 4160 | 1.92% |