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 | 72.95 | 74.99 | 0.84 | 1.13% | 72.20 | 79.08 | 50675 | 38635 | 19.87% |
| 2024-11-20 | 75.70 | 74.15 | -2.82 | -3.66% | 72.00 | 76.49 | 44368 | 32807 | 17.40% |
| 2024-11-19 | 73.19 | 76.97 | 3.27 | 4.44% | 71.65 | 79.33 | 49137 | 37025 | 19.27% |
| 2024-11-18 | 73.97 | 73.70 | 0.70 | 0.96% | 70.00 | 76.77 | 49205 | 35955 | 19.30% |
| 2024-11-15 | 79.56 | 73.00 | -6.86 | -8.59% | 73.00 | 81.00 | 56324 | 42557 | 22.09% |
| 2024-11-14 | 83.90 | 79.86 | -7.14 | -8.21% | 79.50 | 85.85 | 63738 | 52014 | 25.00% |
| 2024-11-13 | 88.00 | 87.00 | -3.51 | -3.88% | 79.11 | 93.48 | 104055 | 88487 | 40.81% |
| 2024-11-12 | 85.00 | 90.51 | 12.53 | 16.07% | 80.50 | 93.58 | 143151 | 126791 | 56.14% |
| 2024-11-11 | 68.55 | 77.98 | 13.00 | 20.01% | 68.49 | 77.98 | 86868 | 66582 | 34.07% |
| 2024-11-08 | 56.74 | 64.98 | 10.83 | 20.00% | 56.50 | 64.98 | 60313 | 37257 | 23.65% |
| 2024-11-07 | 52.01 | 54.15 | 1.27 | 2.40% | 52.01 | 54.42 | 22261 | 11913 | 8.73% |
| 2024-11-06 | 53.71 | 52.88 | -0.75 | -1.40% | 52.17 | 54.58 | 26591 | 14186 | 10.43% |
| 2024-11-05 | 50.40 | 53.63 | 3.60 | 7.20% | 49.65 | 54.92 | 36975 | 19502 | 14.50% |
| 2024-11-04 | 48.74 | 50.03 | 1.35 | 2.77% | 48.74 | 50.60 | 14269 | 7119 | 5.60% |
| 2024-11-01 | 52.19 | 48.68 | -3.52 | -6.74% | 48.50 | 52.19 | 23480 | 11694 | 9.21% |
| 2024-10-31 | 51.20 | 52.20 | 1.20 | 2.35% | 50.78 | 53.10 | 24624 | 12838 | 9.66% |
| 2024-10-30 | 51.79 | 51.00 | -0.93 | -1.79% | 49.91 | 52.31 | 24884 | 12696 | 9.76% |
| 2024-10-29 | 54.97 | 51.93 | -3.82 | -6.85% | 51.92 | 55.10 | 43514 | 23108 | 17.06% |
| 2024-10-28 | 56.46 | 55.75 | -0.64 | -1.13% | 54.51 | 56.56 | 20002 | 11055 | 7.84% |
| 2024-10-25 | 56.49 | 56.39 | 0.07 | 0.12% | 54.87 | 57.37 | 25097 | 14053 | 9.84% |
| 2024-10-24 | 57.03 | 56.32 | -1.10 | -1.92% | 55.86 | 57.88 | 23531 | 13304 | 9.23% |
| 2024-10-23 | 57.61 | 57.42 | -1.49 | -2.53% | 57.11 | 59.32 | 28342 | 16441 | 11.11% |
| 2024-10-22 | 59.00 | 58.91 | -1.42 | -2.35% | 57.46 | 60.98 | 39127 | 23140 | 15.34% |
| 2024-10-21 | 58.00 | 60.33 | 3.64 | 6.42% | 57.00 | 65.55 | 75298 | 46045 | 29.53% |
| 2024-10-18 | 50.50 | 56.69 | 6.27 | 12.44% | 50.22 | 59.90 | 57129 | 31394 | 22.40% |
| 2024-10-17 | 50.59 | 50.42 | 0.33 | 0.66% | 50.33 | 52.30 | 21041 | 10750 | 8.25% |
| 2024-10-16 | 48.62 | 50.09 | -0.88 | -1.73% | 48.61 | 51.49 | 21284 | 10645 | 8.35% |
| 2024-10-15 | 52.02 | 50.97 | -1.51 | -2.88% | 50.78 | 54.50 | 30223 | 15889 | 11.85% |
| 2024-10-14 | 49.18 | 52.48 | 2.50 | 5.00% | 48.01 | 52.88 | 40676 | 20559 | 15.95% |
| 2024-10-11 | 52.55 | 49.98 | -5.02 | -9.13% | 49.16 | 54.00 | 48901 | 24980 | 19.18% |
| 2024-10-10 | 61.01 | 55.00 | -3.90 | -6.62% | 54.00 | 61.32 | 46566 | 26563 | 19.43% |
| 2024-10-09 | 55.59 | 58.90 | 2.14 | 3.77% | 53.56 | 67.77 | 85296 | 51834 | 35.59% |
| 2024-10-08 | 56.76 | 56.76 | 9.46 | 20.00% | 52.84 | 56.76 | 45825 | 25865 | 19.12% |
| 2024-09-30 | 42.00 | 47.30 | 7.53 | 18.93% | 41.11 | 47.57 | 41835 | 18472 | 17.46% |
| 2024-09-27 | 37.80 | 39.77 | 3.07 | 8.37% | 37.00 | 39.99 | 16023 | 6149 | 6.69% |
| 2024-09-26 | 34.69 | 36.70 | 2.03 | 5.86% | 34.55 | 36.76 | 16780 | 5970 | 7.00% |
| 2024-09-25 | 35.00 | 34.67 | -0.13 | -0.37% | 34.65 | 35.79 | 19433 | 6859 | 8.11% |
| 2024-09-24 | 33.46 | 34.80 | 1.57 | 4.72% | 32.70 | 34.80 | 23032 | 7810 | 9.61% |
| 2024-09-23 | 33.02 | 33.23 | 0.20 | 0.61% | 32.58 | 33.68 | 8216 | 2726 | 3.43% |
| 2024-09-20 | 33.66 | 33.03 | -0.53 | -1.58% | 32.65 | 33.89 | 10200 | 3392 | 4.26% |
| 2024-09-19 | 33.63 | 33.56 | -0.06 | -0.18% | 33.15 | 34.20 | 11016 | 3709 | 4.60% |
| 2024-09-18 | 34.17 | 33.62 | -0.38 | -1.12% | 32.92 | 34.48 | 8896 | 2983 | 3.71% |
| 2024-09-13 | 35.46 | 34.00 | -1.43 | -4.04% | 33.91 | 35.79 | 10611 | 3675 | 4.43% |
| 2024-09-12 | 36.68 | 35.43 | -0.93 | -2.56% | 35.43 | 36.84 | 8096 | 2922 | 3.38% |
| 2024-09-11 | 36.51 | 36.36 | -0.69 | -1.86% | 36.03 | 36.98 | 8690 | 3166 | 3.63% |
| 2024-09-10 | 36.72 | 37.05 | 0.21 | 0.57% | 36.09 | 37.66 | 8549 | 3148 | 3.57% |
| 2024-09-09 | 36.42 | 36.84 | 0.16 | 0.44% | 36.11 | 36.96 | 8017 | 2926 | 3.35% |
| 2024-09-06 | 38.17 | 36.68 | -1.51 | -3.95% | 36.68 | 38.17 | 10615 | 3950 | 4.43% |
| 2024-09-05 | 37.80 | 38.19 | 0.44 | 1.17% | 37.61 | 38.55 | 7962 | 3024 | 3.32% |
| 2024-09-04 | 38.50 | 37.75 | -1.00 | -2.58% | 37.58 | 38.60 | 11789 | 4486 | 4.92% |
| 2024-09-03 | 38.60 | 38.75 | 0.20 | 0.52% | 38.36 | 39.38 | 9345 | 3621 | 3.90% |
| 2024-09-02 | 40.62 | 38.55 | -2.63 | -6.39% | 38.55 | 41.09 | 13963 | 5530 | 5.83% |
| 2024-08-30 | 38.79 | 41.18 | 2.28 | 5.86% | 38.60 | 41.95 | 19547 | 7920 | 8.16% |
| 2024-08-29 | 38.00 | 38.90 | -0.79 | -1.99% | 38.00 | 39.46 | 13877 | 5380 | 5.79% |
| 2024-08-28 | 39.51 | 39.69 | 0.04 | 0.10% | 38.60 | 40.18 | 6900 | 2717 | 2.88% |
| 2024-08-27 | 39.88 | 39.65 | -0.15 | -0.38% | 39.20 | 40.15 | 5321 | 2116 | 2.22% |
| 2024-08-26 | 40.21 | 39.80 | -0.41 | -1.02% | 39.58 | 40.69 | 7234 | 2899 | 3.02% |
| 2024-08-23 | 40.22 | 40.21 | -0.44 | -1.08% | 39.80 | 40.85 | 8170 | 3297 | 3.41% |
| 2024-08-22 | 41.70 | 40.65 | -1.10 | -2.63% | 40.02 | 41.99 | 14015 | 5721 | 5.85% |
| 2024-08-21 | 43.58 | 41.75 | -2.10 | -4.79% | 41.65 | 44.04 | 15738 | 6671 | 6.57% |
| 2024-08-20 | 45.98 | 43.85 | -1.80 | -3.94% | 43.43 | 46.34 | 11146 | 4938 | 4.65% |
| 2024-08-19 | 46.28 | 45.65 | -0.76 | -1.64% | 45.55 | 46.80 | 5374 | 2478 | 2.24% |
| 2024-08-16 | 46.52 | 46.41 | 0.01 | 0.02% | 46.36 | 47.08 | 5624 | 2623 | 2.35% |
| 2024-08-15 | 45.90 | 46.40 | 0.55 | 1.20% | 45.40 | 47.18 | 8796 | 4089 | 3.67% |
| 2024-08-14 | 46.21 | 45.85 | -0.27 | -0.59% | 45.80 | 46.65 | 8284 | 3828 | 3.46% |
| 2024-08-13 | 46.11 | 46.12 | -0.04 | -0.09% | 45.67 | 46.53 | 7043 | 3242 | 2.94% |