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 | 68.20 | 68.38 | -0.49 | -0.71% | 67.23 | 70.89 | 21126 | 14656 | 1.05% |
| 2024-11-20 | 67.15 | 68.87 | 0.87 | 1.28% | 67.00 | 69.50 | 16558 | 11308 | 0.82% |
| 2024-11-19 | 66.13 | 68.00 | 1.89 | 2.86% | 64.85 | 68.59 | 17947 | 12022 | 0.89% |
| 2024-11-18 | 63.80 | 66.11 | 2.23 | 3.49% | 61.01 | 67.56 | 34407 | 22211 | 1.71% |
| 2024-11-15 | 67.75 | 63.88 | -4.16 | -6.11% | 62.81 | 68.80 | 42717 | 27692 | 2.12% |
| 2024-11-14 | 72.78 | 68.04 | -5.54 | -7.53% | 67.50 | 72.80 | 28270 | 19761 | 1.40% |
| 2024-11-13 | 72.42 | 73.58 | 0.29 | 0.40% | 70.24 | 74.35 | 29039 | 21000 | 1.44% |
| 2024-11-12 | 77.02 | 73.29 | -6.56 | -8.22% | 71.95 | 77.78 | 53945 | 40004 | 2.68% |
| 2024-11-11 | 71.52 | 79.85 | 9.47 | 13.46% | 69.51 | 81.66 | 54427 | 40386 | 2.70% |
| 2024-11-08 | 69.50 | 70.38 | 1.58 | 2.30% | 67.88 | 76.41 | 45481 | 32751 | 2.26% |
| 2024-11-07 | 59.48 | 68.80 | 8.80 | 14.67% | 59.05 | 70.00 | 48519 | 32029 | 2.41% |
| 2024-11-06 | 61.19 | 60.00 | -0.92 | -1.51% | 59.01 | 62.62 | 26303 | 15947 | 1.31% |
| 2024-11-05 | 57.25 | 60.92 | 3.99 | 7.01% | 56.50 | 61.49 | 36606 | 21670 | 1.82% |
| 2024-11-04 | 55.00 | 56.93 | 1.83 | 3.32% | 53.38 | 58.28 | 26569 | 14889 | 1.32% |
| 2024-11-01 | 57.00 | 55.10 | -2.75 | -4.75% | 54.31 | 60.49 | 43281 | 24817 | 2.15% |
| 2024-10-31 | 53.95 | 57.85 | 3.89 | 7.21% | 52.61 | 60.50 | 37887 | 21734 | 1.88% |
| 2024-10-30 | 54.81 | 53.96 | -1.36 | -2.46% | 52.90 | 55.79 | 13411 | 7239 | 0.67% |
| 2024-10-29 | 54.93 | 55.32 | 0.15 | 0.27% | 54.50 | 56.82 | 19521 | 10818 | 0.97% |
| 2024-10-28 | 56.40 | 55.17 | -1.61 | -2.84% | 54.55 | 56.75 | 16621 | 9213 | 0.82% |
| 2024-10-25 | 57.20 | 56.78 | -0.95 | -1.65% | 55.20 | 58.30 | 31126 | 17495 | 1.54% |
| 2024-10-24 | 55.28 | 57.73 | 1.23 | 2.18% | 55.17 | 58.87 | 21286 | 12208 | 1.06% |
| 2024-10-23 | 54.30 | 56.50 | 1.87 | 3.42% | 53.60 | 57.80 | 28642 | 16137 | 1.42% |
| 2024-10-22 | 56.08 | 54.63 | -1.06 | -1.90% | 52.39 | 56.88 | 40916 | 22291 | 2.03% |
| 2024-10-21 | 54.98 | 55.69 | 1.69 | 3.13% | 53.02 | 59.77 | 62713 | 35885 | 3.11% |
| 2024-10-18 | 48.61 | 54.00 | 4.89 | 9.96% | 48.61 | 56.32 | 50508 | 26669 | 2.51% |
| 2024-10-17 | 48.09 | 49.11 | 1.85 | 3.91% | 47.61 | 51.46 | 28774 | 14341 | 1.43% |
| 2024-10-16 | 47.87 | 47.26 | -1.31 | -2.70% | 46.62 | 48.80 | 12623 | 5971 | 0.63% |
| 2024-10-15 | 49.66 | 48.57 | -0.78 | -1.58% | 48.00 | 50.05 | 24108 | 11885 | 1.20% |
| 2024-10-14 | 45.83 | 49.35 | 3.25 | 7.05% | 44.81 | 50.29 | 40770 | 19422 | 2.02% |
| 2024-10-11 | 51.70 | 46.10 | -6.22 | -11.89% | 45.15 | 52.90 | 57602 | 27482 | 2.86% |
| 2024-10-10 | 54.98 | 52.32 | -2.17 | -3.98% | 52.07 | 56.97 | 38667 | 20985 | 1.92% |
| 2024-10-09 | 52.00 | 54.49 | -0.75 | -1.36% | 49.00 | 60.21 | 86656 | 47645 | 4.30% |
| 2024-10-08 | 55.23 | 55.24 | 9.21 | 20.01% | 50.01 | 55.24 | 78006 | 42152 | 3.87% |
| 2024-09-30 | 41.38 | 46.03 | 7.40 | 19.16% | 39.62 | 46.35 | 39764 | 17251 | 1.97% |
| 2024-09-27 | 36.40 | 38.63 | 2.54 | 7.04% | 36.40 | 39.58 | 11548 | 4372 | 0.57% |
| 2024-09-26 | 34.52 | 36.09 | 1.33 | 3.83% | 34.51 | 36.15 | 9426 | 3349 | 0.47% |
| 2024-09-25 | 35.10 | 34.76 | -0.01 | -0.03% | 34.67 | 36.10 | 13913 | 4939 | 0.69% |
| 2024-09-24 | 33.01 | 34.77 | 1.77 | 5.36% | 32.73 | 34.88 | 15051 | 5109 | 0.75% |
| 2024-09-23 | 32.87 | 33.00 | -0.23 | -0.69% | 32.59 | 33.63 | 6625 | 2199 | 0.33% |
| 2024-09-20 | 33.25 | 33.23 | 0.42 | 1.28% | 32.58 | 33.50 | 6117 | 2024 | 0.30% |
| 2024-09-19 | 31.61 | 32.81 | 1.30 | 4.13% | 31.55 | 32.99 | 8963 | 2914 | 0.44% |
| 2024-09-18 | 31.92 | 31.51 | -0.39 | -1.22% | 31.00 | 32.29 | 10191 | 3211 | 0.51% |
| 2024-09-13 | 33.51 | 31.90 | -1.76 | -5.23% | 31.80 | 33.90 | 15012 | 4904 | 3.75% |
| 2024-09-12 | 33.88 | 33.66 | 0.00 | 0.00% | 33.64 | 34.52 | 7284 | 2485 | 1.82% |
| 2024-09-11 | 33.03 | 33.66 | 0.07 | 0.21% | 33.02 | 34.16 | 5717 | 1928 | 1.43% |
| 2024-09-10 | 33.00 | 33.59 | 0.53 | 1.60% | 32.30 | 33.65 | 6245 | 2056 | 1.56% |
| 2024-09-09 | 33.14 | 33.06 | -0.10 | -0.30% | 32.72 | 33.55 | 5373 | 1779 | 1.34% |
| 2024-09-06 | 34.70 | 33.16 | -1.50 | -4.33% | 33.13 | 34.97 | 11181 | 3765 | 2.80% |
| 2024-09-05 | 34.70 | 34.66 | 0.41 | 1.20% | 33.62 | 35.48 | 13017 | 4511 | 3.25% |
| 2024-09-04 | 34.01 | 34.25 | 0.04 | 0.12% | 33.51 | 34.83 | 7796 | 2680 | 1.95% |
| 2024-09-03 | 34.21 | 34.21 | -0.18 | -0.52% | 34.04 | 35.47 | 11911 | 4125 | 2.98% |
| 2024-09-02 | 35.56 | 34.39 | -0.92 | -2.61% | 34.35 | 35.80 | 10093 | 3522 | 2.52% |
| 2024-08-30 | 34.62 | 35.31 | 0.41 | 1.17% | 34.50 | 35.97 | 19061 | 6784 | 4.77% |
| 2024-08-29 | 35.70 | 34.90 | -1.22 | -3.38% | 34.34 | 35.80 | 18868 | 6610 | 4.72% |
| 2024-08-28 | 37.25 | 36.12 | -1.53 | -4.06% | 36.00 | 37.99 | 7063 | 2607 | 1.77% |
| 2024-08-27 | 37.56 | 37.65 | 0.00 | 0.00% | 37.00 | 37.98 | 3545 | 1330 | 0.89% |
| 2024-08-26 | 38.96 | 37.65 | -0.86 | -2.23% | 37.63 | 39.28 | 4202 | 1604 | 1.05% |
| 2024-08-23 | 39.97 | 38.51 | -0.70 | -1.79% | 38.12 | 39.99 | 5168 | 2001 | 1.29% |
| 2024-08-22 | 38.68 | 39.21 | 0.45 | 1.16% | 38.15 | 40.08 | 6608 | 2598 | 1.65% |
| 2024-08-21 | 37.65 | 38.76 | 0.93 | 2.46% | 37.18 | 40.11 | 10831 | 4216 | 2.71% |
| 2024-08-20 | 38.12 | 37.83 | -0.29 | -0.76% | 37.61 | 39.23 | 5918 | 2270 | 1.48% |
| 2024-08-19 | 38.48 | 38.12 | -0.36 | -0.94% | 38.10 | 39.45 | 4527 | 1746 | 1.13% |
| 2024-08-16 | 39.59 | 38.48 | -1.03 | -2.61% | 38.35 | 40.68 | 9472 | 3737 | 2.37% |
| 2024-08-15 | 40.12 | 39.51 | -1.16 | -2.85% | 39.29 | 40.88 | 8347 | 3336 | 2.09% |
| 2024-08-14 | 40.81 | 40.67 | 0.17 | 0.42% | 40.16 | 41.70 | 6816 | 2802 | 1.70% |
| 2024-08-13 | 40.05 | 40.50 | 0.35 | 0.87% | 39.83 | 40.68 | 6515 | 2628 | 1.63% |