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 | 65.00 | 68.10 | 2.46 | 3.75% | 63.65 | 71.30 | 34713 | 23564 | 13.83% |
| 2024-11-20 | 66.60 | 65.64 | -0.98 | -1.47% | 64.14 | 66.60 | 28432 | 18534 | 11.33% |
| 2024-11-19 | 63.90 | 66.62 | 2.74 | 4.29% | 62.52 | 66.88 | 31928 | 20712 | 12.72% |
| 2024-11-18 | 65.79 | 63.88 | -1.92 | -2.92% | 62.01 | 66.66 | 30073 | 19274 | 11.98% |
| 2024-11-15 | 70.93 | 65.80 | -5.69 | -7.96% | 65.21 | 71.84 | 37991 | 25928 | 15.14% |
| 2024-11-14 | 72.30 | 71.49 | -1.41 | -1.93% | 68.98 | 75.00 | 40022 | 28725 | 15.95% |
| 2024-11-13 | 68.90 | 72.90 | 3.09 | 4.43% | 67.78 | 73.80 | 49868 | 35723 | 19.87% |
| 2024-11-12 | 71.50 | 69.81 | -5.01 | -6.70% | 68.70 | 74.39 | 58811 | 41785 | 23.44% |
| 2024-11-11 | 67.09 | 74.82 | 10.22 | 15.82% | 67.09 | 75.04 | 73993 | 52915 | 29.48% |
| 2024-11-08 | 62.89 | 64.60 | 4.70 | 7.85% | 59.68 | 68.80 | 82447 | 53007 | 32.85% |
| 2024-11-07 | 53.89 | 59.90 | 7.64 | 14.62% | 53.01 | 62.71 | 85191 | 50200 | 33.95% |
| 2024-11-06 | 52.21 | 52.26 | 0.08 | 0.15% | 51.51 | 53.99 | 34867 | 18390 | 13.89% |
| 2024-11-05 | 50.87 | 52.18 | 1.31 | 2.58% | 50.57 | 53.20 | 30998 | 16204 | 12.35% |
| 2024-11-04 | 48.60 | 50.87 | 1.96 | 4.01% | 48.26 | 50.88 | 23075 | 11527 | 9.19% |
| 2024-11-01 | 53.01 | 48.91 | -5.25 | -9.69% | 48.88 | 54.80 | 43174 | 22026 | 17.20% |
| 2024-10-31 | 51.50 | 54.16 | 3.06 | 5.99% | 50.60 | 55.55 | 44682 | 23779 | 17.80% |
| 2024-10-30 | 52.05 | 51.10 | -1.60 | -3.04% | 50.10 | 53.48 | 36466 | 18795 | 14.53% |
| 2024-10-29 | 54.01 | 52.70 | -2.34 | -4.25% | 52.26 | 56.74 | 39246 | 21504 | 15.64% |
| 2024-10-28 | 55.50 | 55.04 | -0.06 | -0.11% | 54.50 | 56.89 | 36206 | 20050 | 14.43% |
| 2024-10-25 | 52.50 | 55.10 | 2.67 | 5.09% | 51.40 | 58.66 | 61461 | 33516 | 24.49% |
| 2024-10-24 | 52.40 | 52.43 | -0.20 | -0.38% | 51.58 | 54.68 | 53643 | 28461 | 21.38% |
| 2024-10-23 | 53.35 | 52.63 | -1.76 | -3.24% | 52.54 | 55.10 | 49873 | 26683 | 19.87% |
| 2024-10-22 | 55.11 | 54.39 | -2.63 | -4.61% | 53.06 | 58.00 | 82321 | 45584 | 32.80% |
| 2024-10-21 | 53.00 | 57.02 | 3.94 | 7.42% | 52.00 | 63.70 | 115066 | 66652 | 45.85% |
| 2024-10-18 | 45.00 | 53.08 | 7.86 | 17.38% | 44.22 | 54.26 | 100371 | 49805 | 40.00% |
| 2024-10-17 | 42.35 | 45.22 | 3.03 | 7.18% | 42.35 | 46.00 | 64209 | 28448 | 25.59% |
| 2024-10-16 | 41.88 | 42.19 | -1.16 | -2.68% | 41.60 | 43.96 | 43867 | 18649 | 17.48% |
| 2024-10-15 | 45.20 | 43.35 | -2.96 | -6.39% | 43.21 | 46.88 | 77557 | 34741 | 30.90% |
| 2024-10-14 | 42.50 | 46.31 | 2.41 | 5.49% | 40.88 | 48.78 | 89355 | 39283 | 35.61% |
| 2024-10-11 | 40.00 | 43.90 | 2.63 | 6.37% | 39.77 | 48.58 | 111120 | 48357 | 44.28% |
| 2024-10-10 | 49.00 | 41.27 | -8.18 | -16.54% | 40.18 | 49.00 | 131123 | 57815 | 52.25% |
| 2024-10-09 | 42.00 | 49.45 | 8.24 | 20.00% | 41.21 | 49.45 | 126370 | 59475 | 50.36% |
| 2024-10-08 | 41.21 | 41.21 | 6.87 | 20.01% | 39.77 | 41.21 | 69641 | 28561 | 27.75% |
| 2024-09-30 | 30.08 | 34.34 | 5.72 | 19.99% | 29.13 | 34.34 | 92955 | 29566 | 37.04% |
| 2024-09-27 | 27.43 | 28.62 | 1.51 | 5.57% | 27.26 | 28.77 | 36004 | 10096 | 14.35% |
| 2024-09-26 | 26.55 | 27.11 | 0.70 | 2.65% | 26.21 | 27.15 | 32656 | 8717 | 13.01% |
| 2024-09-25 | 26.55 | 26.41 | -0.12 | -0.45% | 26.35 | 27.46 | 43822 | 11750 | 17.46% |
| 2024-09-24 | 25.25 | 26.53 | 1.38 | 5.49% | 24.81 | 26.70 | 41661 | 10819 | 16.60% |
| 2024-09-23 | 25.00 | 25.15 | 0.11 | 0.44% | 24.72 | 25.25 | 14387 | 3606 | 5.73% |
| 2024-09-20 | 25.85 | 25.04 | -0.67 | -2.61% | 24.82 | 26.07 | 27682 | 7005 | 11.03% |
| 2024-09-19 | 25.85 | 25.71 | -0.11 | -0.43% | 25.41 | 26.28 | 29876 | 7719 | 11.90% |
| 2024-09-18 | 25.84 | 25.82 | 0.44 | 1.73% | 25.35 | 26.17 | 30259 | 7820 | 12.06% |
| 2024-09-13 | 26.50 | 25.38 | -1.02 | -3.86% | 25.35 | 26.56 | 33121 | 8576 | 13.20% |
| 2024-09-12 | 27.30 | 26.40 | -0.75 | -2.76% | 26.40 | 27.58 | 28624 | 7713 | 11.41% |
| 2024-09-11 | 27.81 | 27.15 | -0.85 | -3.04% | 27.05 | 27.81 | 26588 | 7264 | 10.60% |
| 2024-09-10 | 27.50 | 28.00 | 0.32 | 1.16% | 26.94 | 28.44 | 31243 | 8623 | 12.45% |
| 2024-09-09 | 27.89 | 27.68 | -0.04 | -0.14% | 27.45 | 28.17 | 25511 | 7086 | 10.17% |
| 2024-09-06 | 28.29 | 27.72 | -0.58 | -2.05% | 27.50 | 28.73 | 38272 | 10747 | 15.25% |
| 2024-09-05 | 28.66 | 28.30 | -0.58 | -2.01% | 28.00 | 29.20 | 44420 | 12615 | 17.70% |
| 2024-09-04 | 27.87 | 28.88 | 0.39 | 1.37% | 27.87 | 30.37 | 54898 | 15942 | 21.88% |
| 2024-09-03 | 26.92 | 28.49 | 1.36 | 5.01% | 26.92 | 29.48 | 56883 | 16211 | 22.67% |
| 2024-09-02 | 28.11 | 27.13 | -1.53 | -5.34% | 27.10 | 28.95 | 48187 | 13438 | 19.20% |
| 2024-08-30 | 27.20 | 28.66 | 1.16 | 4.22% | 27.00 | 29.49 | 64403 | 18312 | 25.66% |
| 2024-08-29 | 27.00 | 27.50 | 0.33 | 1.21% | 26.90 | 27.95 | 45345 | 12461 | 18.07% |
| 2024-08-28 | 26.49 | 27.17 | 0.76 | 2.88% | 26.26 | 27.65 | 38606 | 10486 | 15.38% |
| 2024-08-27 | 27.02 | 26.41 | -0.64 | -2.37% | 26.19 | 27.02 | 35542 | 9439 | 14.16% |
| 2024-08-26 | 27.17 | 27.05 | -0.40 | -1.46% | 26.93 | 27.94 | 35768 | 9749 | 14.25% |
| 2024-08-23 | 26.63 | 27.45 | 0.77 | 2.89% | 26.52 | 27.75 | 44112 | 12068 | 17.58% |
| 2024-08-22 | 27.60 | 26.68 | -0.99 | -3.58% | 26.52 | 27.75 | 41111 | 11162 | 16.38% |
| 2024-08-21 | 28.50 | 27.67 | -1.26 | -4.36% | 27.58 | 28.80 | 57448 | 16123 | 22.89% |
| 2024-08-20 | 29.40 | 28.93 | -0.36 | -1.23% | 28.83 | 29.86 | 52533 | 15403 | 20.93% |
| 2024-08-19 | 30.00 | 29.29 | -1.29 | -4.22% | 29.01 | 30.79 | 59951 | 17855 | 23.89% |
| 2024-08-16 | 30.07 | 30.58 | 0.40 | 1.33% | 30.04 | 32.09 | 82058 | 25435 | 32.70% |
| 2024-08-15 | 29.01 | 30.18 | 0.87 | 2.97% | 28.66 | 31.40 | 77633 | 23341 | 30.94% |
| 2024-08-14 | 30.37 | 29.31 | -1.24 | -4.06% | 29.19 | 30.77 | 68736 | 20583 | 27.39% |
| 2024-08-13 | 29.80 | 30.55 | 0.91 | 3.07% | 29.35 | 31.19 | 73640 | 22244 | 29.34% |