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 | 85.66 | 90.44 | 3.84 | 4.43% | 84.49 | 99.48 | 62202 | 57175 | 10.31% |
| 2024-11-20 | 79.23 | 86.60 | 7.96 | 10.12% | 77.88 | 92.66 | 61928 | 52641 | 10.27% |
| 2024-11-19 | 79.01 | 78.64 | -0.56 | -0.71% | 74.70 | 80.01 | 31312 | 24073 | 5.19% |
| 2024-11-18 | 87.90 | 79.20 | -3.39 | -4.10% | 75.48 | 88.88 | 53352 | 43272 | 8.84% |
| 2024-11-15 | 79.00 | 82.59 | 3.70 | 4.69% | 79.00 | 90.88 | 70556 | 60182 | 11.70% |
| 2024-11-14 | 87.94 | 78.89 | -9.91 | -11.16% | 77.88 | 87.94 | 67909 | 56158 | 11.26% |
| 2024-11-13 | 73.05 | 88.80 | 14.80 | 20.00% | 73.00 | 88.80 | 91091 | 77774 | 15.10% |
| 2024-11-12 | 73.48 | 74.00 | 0.67 | 0.91% | 72.05 | 78.16 | 42608 | 31942 | 7.06% |
| 2024-11-11 | 67.43 | 73.33 | 5.24 | 7.70% | 67.27 | 74.20 | 38327 | 27638 | 6.35% |
| 2024-11-08 | 69.24 | 68.09 | -0.16 | -0.23% | 68.09 | 70.81 | 25420 | 17611 | 4.21% |
| 2024-11-07 | 66.70 | 68.25 | 0.45 | 0.66% | 65.53 | 68.25 | 20120 | 13449 | 3.34% |
| 2024-11-06 | 66.66 | 67.80 | 0.85 | 1.27% | 66.00 | 70.49 | 31706 | 21729 | 5.26% |
| 2024-11-05 | 63.68 | 66.95 | 3.15 | 4.94% | 62.72 | 67.37 | 23708 | 15574 | 3.93% |
| 2024-11-04 | 62.65 | 63.80 | 1.54 | 2.47% | 61.32 | 64.17 | 14961 | 9419 | 2.48% |
| 2024-11-01 | 66.96 | 62.26 | -3.84 | -5.81% | 62.25 | 69.94 | 35407 | 23344 | 5.87% |
| 2024-10-31 | 66.80 | 66.10 | -1.37 | -2.03% | 62.91 | 67.29 | 28443 | 18672 | 4.71% |
| 2024-10-30 | 67.05 | 67.47 | 0.47 | 0.70% | 66.62 | 70.70 | 33742 | 23284 | 5.59% |
| 2024-10-29 | 74.28 | 67.00 | -5.03 | -6.98% | 65.90 | 74.29 | 57254 | 39758 | 9.49% |
| 2024-10-28 | 65.20 | 72.03 | 9.12 | 14.50% | 64.28 | 72.03 | 63329 | 43451 | 10.50% |
| 2024-10-25 | 62.77 | 62.91 | -0.04 | -0.06% | 62.20 | 64.11 | 19070 | 12014 | 3.16% |
| 2024-10-24 | 66.66 | 62.95 | -1.25 | -1.95% | 62.80 | 66.98 | 22080 | 14209 | 3.66% |
| 2024-10-23 | 64.20 | 64.20 | -0.52 | -0.80% | 62.61 | 67.87 | 27439 | 17919 | 4.55% |
| 2024-10-22 | 63.15 | 64.72 | 1.70 | 2.70% | 62.57 | 68.00 | 38366 | 25258 | 6.36% |
| 2024-10-21 | 63.51 | 63.02 | 0.36 | 0.57% | 62.13 | 65.30 | 34310 | 21871 | 5.69% |
| 2024-10-18 | 59.00 | 62.66 | 3.00 | 5.03% | 57.57 | 65.19 | 44122 | 26782 | 7.31% |
| 2024-10-17 | 57.50 | 59.66 | 3.35 | 5.95% | 57.50 | 63.58 | 38329 | 23348 | 6.35% |
| 2024-10-16 | 55.00 | 56.31 | 0.13 | 0.23% | 54.77 | 57.55 | 14361 | 8078 | 2.38% |
| 2024-10-15 | 57.90 | 56.18 | -1.81 | -3.12% | 56.18 | 59.84 | 19830 | 11553 | 3.29% |
| 2024-10-14 | 56.00 | 57.99 | 2.29 | 4.11% | 54.67 | 58.00 | 19022 | 10759 | 3.15% |
| 2024-10-11 | 60.09 | 55.70 | -6.71 | -10.75% | 54.80 | 62.48 | 23536 | 13571 | 3.90% |
| 2024-10-10 | 65.52 | 62.41 | 0.31 | 0.50% | 61.80 | 67.10 | 28031 | 17985 | 4.65% |
| 2024-10-09 | 67.80 | 62.10 | -9.60 | -13.39% | 61.88 | 68.79 | 39714 | 26003 | 6.58% |
| 2024-10-08 | 72.10 | 71.70 | 11.62 | 19.34% | 62.51 | 72.10 | 49329 | 34227 | 8.18% |
| 2024-09-30 | 53.74 | 60.08 | 9.72 | 19.30% | 53.74 | 60.09 | 42797 | 24571 | 7.09% |
| 2024-09-27 | 48.00 | 50.36 | 3.69 | 7.91% | 47.60 | 50.50 | 15252 | 7460 | 2.53% |
| 2024-09-26 | 45.83 | 46.67 | 1.13 | 2.48% | 45.02 | 46.67 | 16780 | 7693 | 2.78% |
| 2024-09-25 | 45.66 | 45.54 | 0.94 | 2.11% | 45.20 | 47.16 | 21053 | 9687 | 3.49% |
| 2024-09-24 | 42.57 | 44.60 | 2.05 | 4.82% | 41.81 | 44.60 | 14769 | 6440 | 2.45% |
| 2024-09-23 | 42.68 | 42.55 | -0.16 | -0.37% | 41.84 | 43.30 | 7004 | 2992 | 1.16% |
| 2024-09-20 | 42.59 | 42.71 | 0.12 | 0.28% | 42.30 | 43.50 | 6717 | 2876 | 1.11% |
| 2024-09-19 | 41.99 | 42.59 | 0.86 | 2.06% | 41.50 | 42.95 | 8622 | 3657 | 1.43% |
| 2024-09-18 | 42.77 | 41.73 | -1.03 | -2.41% | 40.67 | 42.77 | 9509 | 3944 | 1.58% |
| 2024-09-13 | 43.81 | 42.76 | -1.01 | -2.31% | 42.66 | 44.18 | 8429 | 3647 | 1.40% |
| 2024-09-12 | 44.50 | 43.77 | -0.56 | -1.26% | 43.74 | 45.47 | 12912 | 5751 | 2.14% |
| 2024-09-11 | 43.68 | 44.33 | 1.00 | 2.31% | 43.02 | 45.24 | 13699 | 6060 | 2.27% |
| 2024-09-10 | 42.21 | 43.33 | 1.14 | 2.70% | 41.38 | 43.80 | 9337 | 3979 | 1.55% |
| 2024-09-09 | 41.71 | 42.19 | 0.11 | 0.26% | 41.30 | 42.44 | 6256 | 2617 | 1.04% |
| 2024-09-06 | 43.85 | 42.08 | -1.79 | -4.08% | 42.00 | 44.60 | 10593 | 4531 | 1.76% |
| 2024-09-05 | 42.90 | 43.87 | 1.16 | 2.72% | 42.80 | 44.44 | 12455 | 5440 | 2.06% |
| 2024-09-04 | 43.25 | 42.71 | -0.60 | -1.39% | 42.29 | 43.29 | 9334 | 3995 | 1.55% |
| 2024-09-03 | 41.30 | 43.31 | 2.01 | 4.87% | 41.30 | 45.05 | 19183 | 8363 | 3.18% |
| 2024-09-02 | 43.40 | 41.30 | -2.10 | -4.84% | 41.30 | 43.80 | 9565 | 4052 | 1.59% |
| 2024-08-30 | 42.30 | 43.40 | 1.19 | 2.82% | 42.00 | 43.99 | 12517 | 5436 | 2.07% |
| 2024-08-29 | 40.08 | 42.21 | 0.30 | 0.72% | 40.08 | 42.47 | 8025 | 3347 | 1.33% |
| 2024-08-28 | 41.50 | 41.91 | 0.32 | 0.77% | 40.78 | 42.22 | 5813 | 2416 | 0.96% |
| 2024-08-27 | 42.44 | 41.59 | -1.11 | -2.60% | 41.42 | 42.87 | 5926 | 2485 | 0.98% |
| 2024-08-26 | 42.38 | 42.70 | 0.42 | 0.99% | 41.82 | 42.99 | 5658 | 2404 | 0.94% |
| 2024-08-23 | 42.18 | 42.28 | 0.03 | 0.07% | 41.14 | 42.78 | 7210 | 3043 | 1.20% |
| 2024-08-22 | 43.19 | 42.25 | -0.83 | -1.93% | 42.11 | 43.79 | 7517 | 3199 | 1.25% |
| 2024-08-21 | 42.80 | 43.08 | 0.00 | 0.00% | 42.80 | 43.63 | 5299 | 2292 | 0.88% |
| 2024-08-20 | 44.11 | 43.08 | -1.04 | -2.36% | 42.96 | 44.11 | 6529 | 2829 | 1.08% |
| 2024-08-19 | 44.72 | 44.12 | -0.49 | -1.10% | 44.01 | 45.10 | 6447 | 2867 | 1.07% |
| 2024-08-16 | 44.22 | 44.61 | 0.27 | 0.61% | 44.04 | 45.24 | 7537 | 3367 | 1.25% |
| 2024-08-15 | 43.68 | 44.34 | 0.55 | 1.26% | 43.04 | 45.30 | 8420 | 3729 | 1.40% |
| 2024-08-14 | 44.46 | 43.79 | -0.03 | -0.07% | 43.23 | 44.46 | 6739 | 2950 | 1.12% |
| 2024-08-13 | 42.85 | 43.82 | 0.57 | 1.32% | 42.72 | 43.82 | 5736 | 2484 | 0.95% |