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 | 79.00 | 86.50 | 6.80 | 8.53% | 77.96 | 87.88 | 28841 | 24422 | 4.04% |
| 2024-11-20 | 77.86 | 79.70 | 2.10 | 2.71% | 76.06 | 80.31 | 21588 | 16868 | 3.02% |
| 2024-11-19 | 79.00 | 77.60 | 1.63 | 2.15% | 73.36 | 79.00 | 22784 | 17258 | 3.19% |
| 2024-11-18 | 78.50 | 75.97 | -1.51 | -1.95% | 73.38 | 79.00 | 19412 | 14756 | 2.72% |
| 2024-11-15 | 84.75 | 77.48 | -7.27 | -8.58% | 76.99 | 85.29 | 22439 | 18081 | 3.14% |
| 2024-11-14 | 85.00 | 84.75 | 0.02 | 0.02% | 82.50 | 87.83 | 18918 | 16211 | 2.65% |
| 2024-11-13 | 89.50 | 84.73 | -5.26 | -5.85% | 84.64 | 89.66 | 25008 | 21564 | 3.50% |
| 2024-11-12 | 98.00 | 89.99 | -5.46 | -5.72% | 86.18 | 98.00 | 45371 | 40204 | 6.35% |
| 2024-11-11 | 93.75 | 95.45 | 6.45 | 7.25% | 89.20 | 100.00 | 39981 | 37737 | 5.60% |
| 2024-11-08 | 86.00 | 89.00 | 7.00 | 8.54% | 82.60 | 90.88 | 30243 | 26685 | 4.24% |
| 2024-11-07 | 80.77 | 82.00 | 1.52 | 1.89% | 80.00 | 86.94 | 25396 | 21229 | 3.56% |
| 2024-11-06 | 73.93 | 80.48 | 5.98 | 8.03% | 72.60 | 87.47 | 37418 | 30168 | 5.24% |
| 2024-11-05 | 70.00 | 74.50 | 4.78 | 6.86% | 69.12 | 74.63 | 19132 | 13696 | 2.68% |
| 2024-11-04 | 67.76 | 69.72 | 1.23 | 1.80% | 67.01 | 70.58 | 10842 | 7528 | 1.52% |
| 2024-11-01 | 71.00 | 68.49 | -3.53 | -4.90% | 66.50 | 71.73 | 17927 | 12338 | 2.51% |
| 2024-10-31 | 67.09 | 72.02 | 4.25 | 6.27% | 67.09 | 74.80 | 24064 | 17026 | 3.37% |
| 2024-10-30 | 63.01 | 67.77 | 0.89 | 1.33% | 63.01 | 68.30 | 16387 | 10799 | 2.29% |
| 2024-10-29 | 65.00 | 66.88 | 0.63 | 0.95% | 61.00 | 67.00 | 24488 | 15608 | 3.43% |
| 2024-10-28 | 65.20 | 66.25 | 1.45 | 2.24% | 63.00 | 66.32 | 8735 | 5679 | 1.22% |
| 2024-10-25 | 65.12 | 64.80 | 0.04 | 0.06% | 64.00 | 66.57 | 7643 | 4954 | 1.07% |
| 2024-10-24 | 64.70 | 64.76 | 0.05 | 0.08% | 63.00 | 66.29 | 14418 | 9381 | 2.02% |
| 2024-10-23 | 64.50 | 64.71 | 0.01 | 0.02% | 63.71 | 68.50 | 18598 | 12282 | 2.60% |
| 2024-10-22 | 65.99 | 64.70 | -1.47 | -2.22% | 63.29 | 66.04 | 21033 | 13606 | 2.95% |
| 2024-10-21 | 68.22 | 66.17 | -1.33 | -1.97% | 65.87 | 72.00 | 39391 | 26979 | 5.52% |
| 2024-10-18 | 59.80 | 67.50 | 7.52 | 12.54% | 59.70 | 69.00 | 40872 | 26653 | 5.72% |
| 2024-10-17 | 59.00 | 59.98 | 1.67 | 2.86% | 58.32 | 64.36 | 27300 | 16768 | 3.82% |
| 2024-10-16 | 54.95 | 58.31 | 0.96 | 1.67% | 54.00 | 59.71 | 17502 | 10090 | 2.45% |
| 2024-10-15 | 56.00 | 57.35 | 1.15 | 2.05% | 55.22 | 60.68 | 32511 | 19109 | 4.55% |
| 2024-10-14 | 55.30 | 56.20 | 1.07 | 1.94% | 50.50 | 56.50 | 32237 | 17266 | 4.51% |
| 2024-10-11 | 59.81 | 55.13 | -6.86 | -11.07% | 53.01 | 61.80 | 41129 | 22828 | 5.76% |
| 2024-10-10 | 64.00 | 61.99 | -0.24 | -0.39% | 61.88 | 67.15 | 43790 | 28388 | 6.13% |
| 2024-10-09 | 60.07 | 62.23 | -2.31 | -3.58% | 59.69 | 69.94 | 50134 | 31954 | 7.02% |
| 2024-10-08 | 64.57 | 64.54 | 10.73 | 19.94% | 59.80 | 64.57 | 33595 | 21291 | 4.70% |
| 2024-09-30 | 49.60 | 53.81 | 6.69 | 14.20% | 49.60 | 54.56 | 27559 | 14387 | 3.86% |
| 2024-09-27 | 43.85 | 47.12 | 4.65 | 10.95% | 42.60 | 47.25 | 9561 | 4268 | 1.34% |
| 2024-09-26 | 40.38 | 42.47 | 1.68 | 4.12% | 40.20 | 42.60 | 7014 | 2920 | 0.98% |
| 2024-09-25 | 40.37 | 40.79 | 0.66 | 1.64% | 40.37 | 42.22 | 11213 | 4633 | 1.57% |
| 2024-09-24 | 38.54 | 40.13 | 1.93 | 5.05% | 36.70 | 40.44 | 13137 | 5112 | 1.84% |
| 2024-09-23 | 38.25 | 38.20 | -0.40 | -1.04% | 37.87 | 38.88 | 4398 | 1689 | 0.62% |
| 2024-09-20 | 38.47 | 38.60 | 0.10 | 0.26% | 38.20 | 39.16 | 6051 | 2334 | 0.85% |
| 2024-09-19 | 38.39 | 38.50 | 0.83 | 2.20% | 37.35 | 39.28 | 5772 | 2221 | 0.81% |
| 2024-09-18 | 37.47 | 37.67 | -0.24 | -0.63% | 36.77 | 38.14 | 5450 | 2044 | 0.76% |
| 2024-09-13 | 38.53 | 37.91 | -0.47 | -1.22% | 37.10 | 38.74 | 11565 | 4388 | 1.62% |
| 2024-09-12 | 39.31 | 38.38 | -0.72 | -1.84% | 38.33 | 39.82 | 5079 | 1983 | 0.71% |
| 2024-09-11 | 39.68 | 39.10 | -0.64 | -1.61% | 38.99 | 40.00 | 5584 | 2206 | 0.78% |
| 2024-09-10 | 39.69 | 39.74 | 0.20 | 0.51% | 38.90 | 40.01 | 9377 | 3702 | 1.31% |
| 2024-09-09 | 41.00 | 39.54 | -1.29 | -3.16% | 39.23 | 41.49 | 5972 | 2385 | 0.84% |
| 2024-09-06 | 43.00 | 40.83 | -1.77 | -4.15% | 40.76 | 43.00 | 6960 | 2879 | 0.97% |
| 2024-09-05 | 41.85 | 42.60 | 0.27 | 0.64% | 41.62 | 43.56 | 7281 | 3113 | 1.02% |
| 2024-09-04 | 40.92 | 42.33 | 0.85 | 2.05% | 40.53 | 42.74 | 8319 | 3486 | 1.16% |
| 2024-09-03 | 41.07 | 41.48 | 0.55 | 1.34% | 40.98 | 42.60 | 8827 | 3696 | 1.24% |
| 2024-09-02 | 43.10 | 40.93 | -2.37 | -5.47% | 40.92 | 43.65 | 9268 | 3907 | 1.30% |
| 2024-08-30 | 41.13 | 43.30 | 2.27 | 5.53% | 41.13 | 44.49 | 19653 | 8542 | 2.75% |
| 2024-08-29 | 39.60 | 41.03 | 1.35 | 3.40% | 39.60 | 41.38 | 7727 | 3143 | 1.08% |
| 2024-08-28 | 40.02 | 39.68 | -0.62 | -1.54% | 39.61 | 40.93 | 8210 | 3299 | 1.15% |
| 2024-08-27 | 40.35 | 40.30 | 1.53 | 3.95% | 39.18 | 41.29 | 18641 | 7480 | 2.61% |
| 2024-08-26 | 38.16 | 38.77 | 0.78 | 2.05% | 37.58 | 38.99 | 5091 | 1954 | 0.71% |
| 2024-08-23 | 38.69 | 37.99 | -0.74 | -1.91% | 37.72 | 38.93 | 7589 | 2894 | 1.06% |
| 2024-08-22 | 39.62 | 38.73 | -0.71 | -1.80% | 38.60 | 39.91 | 5273 | 2063 | 0.74% |
| 2024-08-21 | 39.87 | 39.44 | -0.41 | -1.03% | 39.34 | 40.69 | 6139 | 2455 | 0.86% |
| 2024-08-20 | 40.89 | 39.85 | -0.75 | -1.85% | 39.80 | 41.02 | 5556 | 2228 | 0.78% |
| 2024-08-19 | 42.32 | 40.60 | -1.72 | -4.06% | 40.43 | 42.77 | 8311 | 3444 | 1.16% |
| 2024-08-16 | 42.19 | 42.32 | 0.46 | 1.10% | 41.71 | 43.10 | 6435 | 2738 | 0.90% |
| 2024-08-15 | 41.65 | 41.86 | -0.26 | -0.62% | 41.45 | 43.00 | 5442 | 2295 | 0.76% |
| 2024-08-14 | 41.84 | 42.12 | 0.28 | 0.67% | 41.40 | 43.07 | 5134 | 2170 | 0.72% |
| 2024-08-13 | 40.90 | 41.84 | 0.69 | 1.68% | 40.85 | 41.90 | 7218 | 2979 | 1.01% |