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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 61.30 | 59.92 | -1.48 | -2.41% | 58.84 | 61.60 | 17520 | 10552 | 1.62% |
| 2024-12-02 | 60.03 | 61.40 | 1.43 | 2.38% | 58.58 | 61.60 | 17748 | 10693 | 1.64% |
| 2024-11-29 | 58.69 | 59.97 | 1.23 | 2.09% | 57.77 | 61.99 | 16270 | 9719 | 1.50% |
| 2024-11-28 | 61.20 | 58.74 | -2.43 | -3.97% | 58.52 | 61.22 | 16105 | 9624 | 1.49% |
| 2024-11-27 | 59.53 | 61.17 | 1.80 | 3.03% | 57.71 | 61.66 | 14072 | 8429 | 1.30% |
| 2024-11-26 | 61.74 | 59.37 | -2.38 | -3.85% | 59.08 | 61.79 | 13079 | 7886 | 1.21% |
| 2024-11-25 | 66.00 | 61.75 | -4.75 | -7.14% | 60.37 | 66.98 | 31673 | 19872 | 2.92% |
| 2024-11-22 | 72.20 | 66.50 | -3.99 | -5.66% | 65.27 | 72.70 | 38818 | 26708 | 3.58% |
| 2024-11-21 | 64.80 | 70.49 | 6.79 | 10.66% | 63.95 | 71.50 | 46784 | 32443 | 4.32% |
| 2024-11-20 | 61.00 | 63.70 | 1.50 | 2.41% | 60.77 | 65.46 | 20764 | 13227 | 1.92% |
| 2024-11-19 | 58.24 | 62.20 | 3.96 | 6.80% | 57.19 | 62.97 | 17502 | 10535 | 1.61% |
| 2024-11-18 | 60.70 | 58.24 | -3.26 | -5.30% | 57.60 | 62.50 | 16118 | 9558 | 1.49% |
| 2024-11-15 | 64.18 | 61.50 | -2.66 | -4.15% | 61.48 | 65.26 | 13081 | 8296 | 1.21% |
| 2024-11-14 | 66.43 | 64.16 | -2.47 | -3.71% | 63.88 | 66.83 | 12455 | 8119 | 1.15% |
| 2024-11-13 | 68.40 | 66.63 | -1.92 | -2.80% | 63.66 | 69.05 | 21793 | 14353 | 2.01% |
| 2024-11-12 | 73.42 | 68.55 | -3.58 | -4.96% | 67.51 | 73.68 | 23866 | 16704 | 2.20% |
| 2024-11-11 | 69.91 | 72.13 | 2.20 | 3.15% | 69.91 | 73.98 | 23093 | 16689 | 2.13% |
| 2024-11-08 | 69.50 | 69.93 | 1.91 | 2.81% | 68.03 | 76.30 | 30793 | 22235 | 2.84% |
| 2024-11-07 | 66.00 | 68.02 | 2.33 | 3.55% | 64.30 | 70.58 | 19482 | 13325 | 1.80% |
| 2024-11-06 | 68.00 | 65.69 | -0.58 | -0.88% | 65.18 | 68.88 | 22035 | 14765 | 2.03% |
| 2024-11-05 | 61.77 | 66.27 | 3.91 | 6.27% | 61.77 | 66.88 | 23561 | 15223 | 2.17% |
| 2024-11-04 | 63.81 | 62.36 | -1.97 | -3.06% | 61.58 | 65.08 | 26298 | 16556 | 2.43% |
| 2024-11-01 | 66.99 | 64.33 | -0.75 | -1.15% | 64.25 | 70.68 | 42009 | 28704 | 3.88% |
| 2024-10-31 | 55.86 | 65.08 | 8.28 | 14.58% | 55.86 | 65.20 | 40689 | 24946 | 3.75% |
| 2024-10-30 | 57.47 | 56.80 | -1.00 | -1.73% | 55.99 | 58.58 | 17712 | 10130 | 1.63% |
| 2024-10-29 | 61.83 | 57.80 | -4.36 | -7.01% | 57.65 | 62.20 | 32295 | 19063 | 2.98% |
| 2024-10-28 | 62.20 | 62.16 | -0.75 | -1.19% | 61.39 | 63.47 | 18209 | 11321 | 1.68% |
| 2024-10-25 | 62.00 | 62.91 | -0.26 | -0.41% | 62.00 | 65.25 | 20234 | 12856 | 1.87% |
| 2024-10-24 | 65.50 | 63.17 | -0.33 | -0.52% | 62.04 | 65.50 | 24009 | 15232 | 2.22% |
| 2024-10-23 | 56.95 | 63.50 | 5.90 | 10.24% | 56.95 | 67.27 | 45714 | 28450 | 4.22% |
| 2024-10-22 | 57.50 | 57.60 | 0.86 | 1.52% | 54.80 | 57.99 | 21712 | 12227 | 2.00% |
| 2024-10-21 | 53.99 | 56.74 | 2.74 | 5.07% | 53.50 | 58.16 | 28279 | 15944 | 2.61% |
| 2024-10-18 | 50.03 | 54.00 | 3.22 | 6.34% | 49.49 | 54.95 | 31033 | 16276 | 2.86% |
| 2024-10-17 | 49.20 | 50.78 | 1.81 | 3.70% | 48.93 | 52.81 | 28507 | 14597 | 2.63% |
| 2024-10-16 | 47.60 | 48.97 | 0.86 | 1.79% | 47.08 | 49.89 | 17309 | 8415 | 1.60% |
| 2024-10-15 | 49.35 | 48.11 | -1.14 | -2.31% | 47.53 | 50.20 | 19782 | 9618 | 1.83% |
| 2024-10-14 | 46.00 | 49.25 | 1.32 | 2.75% | 45.99 | 49.49 | 17281 | 8344 | 1.59% |
| 2024-10-11 | 50.86 | 47.93 | -3.36 | -6.55% | 47.21 | 50.86 | 17394 | 8464 | 1.60% |
| 2024-10-10 | 52.10 | 51.29 | -0.81 | -1.55% | 50.45 | 54.71 | 20015 | 10452 | 1.85% |
| 2024-10-09 | 57.01 | 52.10 | -8.90 | -14.59% | 51.73 | 58.80 | 34208 | 18940 | 3.16% |
| 2024-10-08 | 63.09 | 61.00 | 8.32 | 15.79% | 55.68 | 63.20 | 38123 | 22740 | 3.52% |
| 2024-09-30 | 49.00 | 52.68 | 7.24 | 15.93% | 46.75 | 52.68 | 34848 | 17414 | 3.22% |
| 2024-09-27 | 41.88 | 45.44 | 4.45 | 10.86% | 41.63 | 45.73 | 13519 | 5873 | 1.25% |
| 2024-09-26 | 39.05 | 40.99 | 1.79 | 4.57% | 39.05 | 41.03 | 15199 | 6115 | 1.40% |
| 2024-09-25 | 39.26 | 39.20 | 1.10 | 2.89% | 38.58 | 40.20 | 15396 | 6082 | 1.42% |
| 2024-09-24 | 36.62 | 38.10 | 1.80 | 4.96% | 35.95 | 38.20 | 13505 | 5037 | 1.25% |
| 2024-09-23 | 36.25 | 36.30 | 0.05 | 0.14% | 35.98 | 36.76 | 7876 | 2871 | 0.73% |
| 2024-09-20 | 36.85 | 36.25 | -0.60 | -1.63% | 36.08 | 37.25 | 7886 | 2880 | 0.73% |
| 2024-09-19 | 36.48 | 36.85 | 0.37 | 1.01% | 36.30 | 37.75 | 8119 | 2998 | 0.75% |
| 2024-09-18 | 37.42 | 36.48 | -0.76 | -2.04% | 36.00 | 37.96 | 6662 | 2429 | 0.61% |
| 2024-09-13 | 38.36 | 37.24 | -0.99 | -2.59% | 37.20 | 38.56 | 7057 | 2656 | 0.65% |
| 2024-09-12 | 39.00 | 38.23 | -0.66 | -1.70% | 38.05 | 39.39 | 8124 | 3148 | 0.75% |
| 2024-09-11 | 37.55 | 38.89 | 0.84 | 2.21% | 37.54 | 39.52 | 14361 | 5584 | 1.33% |
| 2024-09-10 | 37.60 | 38.05 | -0.03 | -0.08% | 37.13 | 38.40 | 12225 | 4625 | 1.13% |
| 2024-09-09 | 38.64 | 38.08 | -0.49 | -1.27% | 37.71 | 38.70 | 13204 | 5030 | 1.22% |
| 2024-09-06 | 40.35 | 38.57 | -1.73 | -4.29% | 38.20 | 41.00 | 21738 | 8511 | 2.01% |
| 2024-09-05 | 42.00 | 40.30 | -2.84 | -6.58% | 40.06 | 42.28 | 31487 | 12895 | 2.91% |
| 2024-09-04 | 38.94 | 43.14 | 3.71 | 9.41% | 38.63 | 46.20 | 33257 | 14157 | 3.07% |
| 2024-09-03 | 38.17 | 39.43 | 0.86 | 2.23% | 38.17 | 40.22 | 10089 | 3973 | 0.93% |
| 2024-09-02 | 39.54 | 38.57 | -1.28 | -3.21% | 38.45 | 39.94 | 11774 | 4611 | 1.09% |
| 2024-08-30 | 39.16 | 39.85 | 0.54 | 1.37% | 39.08 | 40.50 | 13243 | 5305 | 3.84% |
| 2024-08-29 | 37.03 | 39.31 | 2.07 | 5.56% | 36.49 | 40.05 | 14996 | 5795 | 4.35% |
| 2024-08-28 | 37.92 | 37.24 | -0.46 | -1.22% | 37.04 | 37.92 | 9661 | 3611 | 2.80% |
| 2024-08-27 | 37.77 | 37.70 | -0.16 | -0.42% | 37.24 | 38.18 | 9961 | 3755 | 2.89% |
| 2024-08-26 | 38.70 | 37.86 | -0.49 | -1.28% | 37.64 | 39.05 | 8092 | 3101 | 2.35% |