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 | 66.49 | 65.76 | -0.71 | -1.07% | 64.71 | 67.18 | 14381 | 9499 | 1.18% |
| 2024-11-20 | 63.86 | 66.47 | 2.62 | 4.10% | 63.74 | 66.71 | 20084 | 13213 | 1.64% |
| 2024-11-19 | 60.72 | 63.85 | 3.47 | 5.75% | 60.72 | 64.00 | 16101 | 10056 | 1.32% |
| 2024-11-18 | 63.18 | 60.38 | -2.80 | -4.43% | 60.12 | 63.67 | 17301 | 10625 | 1.42% |
| 2024-11-15 | 64.69 | 63.18 | -1.87 | -2.87% | 63.10 | 66.28 | 13764 | 8900 | 1.13% |
| 2024-11-14 | 68.13 | 65.05 | -3.38 | -4.94% | 64.90 | 68.94 | 14270 | 9548 | 1.17% |
| 2024-11-13 | 68.94 | 68.43 | -0.54 | -0.78% | 65.75 | 69.49 | 19801 | 13319 | 1.62% |
| 2024-11-12 | 70.38 | 68.97 | -1.59 | -2.25% | 67.73 | 71.08 | 20332 | 14171 | 1.66% |
| 2024-11-11 | 66.00 | 70.56 | 4.10 | 6.17% | 65.55 | 70.66 | 24527 | 16937 | 2.01% |
| 2024-11-08 | 66.19 | 66.46 | 0.57 | 0.87% | 66.00 | 68.55 | 19083 | 12827 | 1.56% |
| 2024-11-07 | 65.80 | 65.89 | 0.41 | 0.63% | 63.83 | 66.14 | 19271 | 12504 | 1.58% |
| 2024-11-06 | 66.18 | 65.48 | -0.75 | -1.13% | 65.10 | 68.08 | 23438 | 15640 | 1.92% |
| 2024-11-05 | 63.00 | 66.23 | 3.43 | 5.46% | 61.28 | 66.69 | 29741 | 19330 | 2.43% |
| 2024-11-04 | 58.76 | 62.80 | 4.04 | 6.88% | 58.52 | 64.66 | 30507 | 19123 | 2.50% |
| 2024-11-01 | 61.58 | 58.76 | -2.89 | -4.69% | 58.48 | 61.88 | 17715 | 10577 | 1.45% |
| 2024-10-31 | 59.79 | 61.65 | 1.17 | 1.93% | 58.50 | 62.36 | 22463 | 13644 | 1.84% |
| 2024-10-30 | 59.00 | 60.48 | -0.15 | -0.25% | 58.46 | 61.87 | 23383 | 14052 | 1.91% |
| 2024-10-29 | 63.80 | 60.63 | -2.66 | -4.20% | 60.18 | 63.85 | 27797 | 17123 | 2.27% |
| 2024-10-28 | 61.22 | 63.29 | 2.81 | 4.65% | 59.31 | 64.48 | 26721 | 16536 | 2.19% |
| 2024-10-25 | 58.07 | 60.48 | 2.42 | 4.17% | 58.07 | 61.30 | 20122 | 12030 | 1.65% |
| 2024-10-24 | 58.88 | 58.06 | -1.41 | -2.37% | 57.88 | 59.33 | 11530 | 6735 | 0.94% |
| 2024-10-23 | 58.52 | 59.47 | 0.85 | 1.45% | 57.89 | 60.48 | 21902 | 13025 | 1.79% |
| 2024-10-22 | 59.49 | 58.62 | -0.31 | -0.53% | 57.24 | 59.49 | 19437 | 11356 | 1.59% |
| 2024-10-21 | 58.40 | 58.93 | 1.20 | 2.08% | 57.16 | 60.90 | 28180 | 16622 | 2.31% |
| 2024-10-18 | 53.50 | 57.73 | 3.65 | 6.75% | 53.42 | 59.24 | 30411 | 17154 | 2.49% |
| 2024-10-17 | 54.67 | 54.08 | -0.24 | -0.44% | 53.99 | 55.78 | 14771 | 8114 | 1.21% |
| 2024-10-16 | 53.96 | 54.32 | -0.76 | -1.38% | 53.05 | 55.53 | 12909 | 6995 | 1.06% |
| 2024-10-15 | 55.48 | 55.08 | -0.95 | -1.70% | 55.00 | 57.37 | 19349 | 10860 | 1.58% |
| 2024-10-14 | 55.82 | 56.03 | 0.36 | 0.65% | 53.47 | 56.59 | 24140 | 13322 | 1.97% |
| 2024-10-11 | 61.48 | 55.80 | -5.56 | -9.06% | 55.06 | 61.48 | 28792 | 16556 | 2.36% |
| 2024-10-10 | 65.03 | 61.36 | -2.91 | -4.53% | 61.18 | 67.50 | 25279 | 16081 | 2.07% |
| 2024-10-09 | 70.05 | 64.27 | -9.53 | -12.91% | 64.17 | 71.98 | 38544 | 26303 | 3.15% |
| 2024-10-08 | 74.38 | 73.80 | 11.82 | 19.07% | 66.88 | 74.38 | 44770 | 32124 | 3.66% |
| 2024-09-30 | 55.22 | 61.98 | 9.95 | 19.12% | 53.78 | 62.00 | 36714 | 21299 | 3.00% |
| 2024-09-27 | 49.52 | 52.03 | 3.44 | 7.08% | 49.40 | 52.41 | 11212 | 5649 | 0.92% |
| 2024-09-26 | 46.25 | 48.59 | 2.32 | 5.01% | 46.18 | 48.59 | 18273 | 8658 | 1.49% |
| 2024-09-25 | 46.79 | 46.27 | 0.30 | 0.65% | 46.21 | 47.67 | 13908 | 6538 | 1.14% |
| 2024-09-24 | 43.90 | 45.97 | 2.51 | 5.78% | 43.36 | 45.97 | 12427 | 5567 | 1.02% |
| 2024-09-23 | 43.10 | 43.46 | 0.14 | 0.32% | 42.76 | 44.26 | 6135 | 2679 | 0.50% |
| 2024-09-20 | 44.58 | 43.32 | -1.18 | -2.65% | 42.86 | 44.87 | 9555 | 4150 | 0.78% |
| 2024-09-19 | 44.56 | 44.50 | 0.14 | 0.32% | 44.07 | 46.05 | 7876 | 3533 | 0.64% |
| 2024-09-18 | 44.80 | 44.36 | -0.52 | -1.16% | 43.87 | 45.59 | 4306 | 1909 | 0.35% |
| 2024-09-13 | 46.20 | 44.88 | -1.17 | -2.54% | 44.81 | 46.20 | 4766 | 2160 | 0.39% |
| 2024-09-12 | 46.79 | 46.05 | -0.74 | -1.58% | 46.03 | 47.29 | 5108 | 2377 | 0.42% |
| 2024-09-11 | 46.49 | 46.79 | 0.07 | 0.15% | 46.17 | 46.93 | 4245 | 1980 | 0.35% |
| 2024-09-10 | 46.46 | 46.72 | 0.26 | 0.56% | 45.63 | 47.13 | 7308 | 3388 | 0.60% |
| 2024-09-09 | 47.36 | 46.46 | -0.73 | -1.55% | 46.21 | 47.60 | 6271 | 2938 | 0.51% |
| 2024-09-06 | 48.99 | 47.19 | -1.51 | -3.10% | 47.15 | 48.99 | 5471 | 2611 | 0.45% |
| 2024-09-05 | 48.39 | 48.70 | 0.30 | 0.62% | 48.28 | 49.53 | 6558 | 3206 | 0.54% |
| 2024-09-04 | 47.98 | 48.40 | -0.16 | -0.33% | 47.64 | 48.87 | 5238 | 2527 | 0.43% |
| 2024-09-03 | 47.30 | 48.56 | 1.26 | 2.66% | 46.86 | 49.29 | 9565 | 4630 | 0.78% |
| 2024-09-02 | 51.21 | 47.30 | -4.54 | -8.76% | 47.30 | 51.57 | 16551 | 8040 | 1.35% |
| 2024-08-30 | 50.24 | 51.84 | 1.58 | 3.14% | 49.88 | 51.90 | 13562 | 6979 | 1.11% |
| 2024-08-29 | 48.38 | 50.26 | 1.63 | 3.35% | 48.21 | 51.00 | 11337 | 5656 | 0.98% |
| 2024-08-28 | 47.76 | 48.63 | 0.94 | 1.97% | 47.50 | 49.17 | 7804 | 3777 | 0.68% |
| 2024-08-27 | 50.00 | 47.69 | -2.24 | -4.49% | 47.69 | 50.01 | 11922 | 5792 | 1.03% |
| 2024-08-26 | 50.50 | 49.93 | -0.56 | -1.11% | 49.55 | 51.78 | 6468 | 3258 | 0.56% |
| 2024-08-23 | 50.03 | 50.49 | 0.27 | 0.54% | 49.87 | 50.79 | 5957 | 2998 | 0.52% |
| 2024-08-22 | 51.25 | 50.22 | -1.03 | -2.01% | 49.90 | 51.80 | 7595 | 3849 | 0.66% |
| 2024-08-21 | 51.42 | 51.25 | -0.30 | -0.58% | 51.07 | 52.43 | 4928 | 2545 | 0.43% |
| 2024-08-20 | 53.49 | 51.55 | -1.75 | -3.28% | 51.55 | 53.49 | 6657 | 3476 | 0.58% |
| 2024-08-19 | 53.29 | 53.30 | 0.02 | 0.04% | 52.88 | 54.20 | 4236 | 2266 | 0.37% |
| 2024-08-16 | 53.64 | 53.28 | -0.49 | -0.91% | 53.18 | 54.25 | 4953 | 2659 | 0.43% |
| 2024-08-15 | 53.08 | 53.77 | 0.69 | 1.30% | 52.55 | 54.88 | 8216 | 4421 | 0.71% |
| 2024-08-14 | 53.39 | 53.08 | -0.53 | -0.99% | 52.80 | 53.86 | 5309 | 2826 | 0.46% |
| 2024-08-13 | 53.91 | 53.61 | -0.10 | -0.19% | 52.80 | 54.13 | 5380 | 2865 | 0.47% |