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 | 68.370 | 72.500 | 2.690 | 3.85% | 67.490 | 76.500 | 176485 | 129312 | 14.62% |
| 2024-11-20 | 67.100 | 69.810 | -0.690 | -0.98% | 66.300 | 72.000 | 145993 | 100673 | 12.10% |
| 2024-11-19 | 57.340 | 70.500 | 12.550 | 21.66% | 55.370 | 70.900 | 186719 | 118899 | 15.47% |
| 2024-11-18 | 67.000 | 57.950 | -8.230 | -12.44% | 57.800 | 68.000 | 100646 | 61279 | 8.34% |
| 2024-11-15 | 69.960 | 66.180 | -3.420 | -4.91% | 65.950 | 70.500 | 83919 | 56917 | 6.95% |
| 2024-11-14 | 70.670 | 69.600 | -2.220 | -3.09% | 69.410 | 73.180 | 68867 | 48985 | 5.71% |
| 2024-11-13 | 72.000 | 71.820 | 0.180 | 0.25% | 68.350 | 72.900 | 87227 | 62020 | 7.23% |
| 2024-11-12 | 72.000 | 71.640 | 1.640 | 2.34% | 68.000 | 74.760 | 100041 | 71227 | 8.29% |
| 2024-11-11 | 69.760 | 70.000 | -2.090 | -2.90% | 67.210 | 72.000 | 103274 | 71903 | 8.56% |
| 2024-11-08 | 77.880 | 72.090 | -2.870 | -3.83% | 71.680 | 79.960 | 164986 | 124645 | 13.67% |
| 2024-11-07 | 67.500 | 74.960 | 4.810 | 6.86% | 63.110 | 75.180 | 210825 | 146848 | 17.47% |
| 2024-11-06 | 70.510 | 70.150 | -2.850 | -3.90% | 68.880 | 76.010 | 178397 | 127983 | 14.78% |
| 2024-11-05 | 66.400 | 73.000 | 5.700 | 8.47% | 65.810 | 77.770 | 203359 | 147881 | 16.85% |
| 2024-11-04 | 64.800 | 67.300 | 1.500 | 2.28% | 63.010 | 67.680 | 149011 | 97578 | 12.35% |
| 2024-11-01 | 75.380 | 65.800 | -16.810 | -20.35% | 64.000 | 79.480 | 242772 | 171161 | 20.11% |
| 2024-10-31 | 89.850 | 82.610 | -3.400 | -3.95% | 78.000 | 98.850 | 269530 | 241707 | 22.33% |
| 2024-10-30 | 80.000 | 86.010 | 0.530 | 0.62% | 78.800 | 89.870 | 230596 | 195464 | 19.10% |
| 2024-10-29 | 79.000 | 85.480 | 8.080 | 10.44% | 77.000 | 92.600 | 303358 | 257374 | 25.13% |
| 2024-10-28 | 73.010 | 77.400 | 5.210 | 7.22% | 70.000 | 77.400 | 212543 | 159340 | 17.61% |
| 2024-10-25 | 79.000 | 72.190 | -4.910 | -6.37% | 71.110 | 83.000 | 260825 | 202271 | 21.61% |
| 2024-10-24 | 80.000 | 77.100 | -8.420 | -9.85% | 74.210 | 82.980 | 240689 | 188398 | 19.94% |
| 2024-10-23 | 79.890 | 85.520 | 8.230 | 10.65% | 74.200 | 93.000 | 294875 | 247705 | 24.43% |
| 2024-10-22 | 105.300 | 77.290 | -20.180 | -20.70% | 68.240 | 107.000 | 338098 | 282775 | 28.01% |
| 2024-10-21 | 80.000 | 97.470 | 22.490 | 29.99% | 79.200 | 97.470 | 223844 | 201478 | 18.54% |
| 2024-10-18 | 60.400 | 74.980 | 17.300 | 29.99% | 54.000 | 74.980 | 319187 | 205486 | 26.44% |
| 2024-10-17 | 50.100 | 57.680 | 9.050 | 18.61% | 50.080 | 63.210 | 311044 | 178876 | 25.77% |
| 2024-10-16 | 36.400 | 48.630 | 9.880 | 25.50% | 36.080 | 49.160 | 293355 | 124518 | 24.30% |
| 2024-10-15 | 36.000 | 38.750 | 3.210 | 9.03% | 33.500 | 45.170 | 322172 | 128783 | 26.69% |
| 2024-10-14 | 29.000 | 35.540 | 8.200 | 29.99% | 25.400 | 35.540 | 259885 | 78463 | 21.53% |
| 2024-10-11 | 20.210 | 27.340 | 5.040 | 22.60% | 20.110 | 28.850 | 285080 | 72920 | 23.62% |
| 2024-10-10 | 26.100 | 22.300 | -5.920 | -20.98% | 19.760 | 28.550 | 256569 | 62717 | 21.26% |
| 2024-10-09 | 21.500 | 28.220 | 5.110 | 22.11% | 21.000 | 30.040 | 365166 | 99888 | 30.25% |
| 2024-10-08 | 23.110 | 23.110 | 5.330 | 29.98% | 21.210 | 23.110 | 148614 | 33424 | 12.31% |
| 2024-09-30 | 16.500 | 17.780 | 4.100 | 29.97% | 16.000 | 17.780 | 192508 | 32801 | 15.95% |
| 2024-09-27 | 11.200 | 13.680 | 2.980 | 27.85% | 10.610 | 13.800 | 245700 | 30020 | 20.36% |
| 2024-09-26 | 9.870 | 10.700 | 0.690 | 6.89% | 9.730 | 10.830 | 115684 | 11861 | 9.58% |
| 2024-09-25 | 9.800 | 10.010 | 0.310 | 3.20% | 9.660 | 10.500 | 114031 | 11502 | 9.45% |
| 2024-09-24 | 9.270 | 9.750 | 0.390 | 4.17% | 9.100 | 10.140 | 103665 | 9935 | 8.59% |
| 2024-09-23 | 9.520 | 9.360 | -0.160 | -1.68% | 9.330 | 9.520 | 27343 | 2573 | 2.27% |
| 2024-09-20 | 9.700 | 9.520 | -0.110 | -1.14% | 9.510 | 9.780 | 45571 | 4282 | 3.78% |
| 2024-09-19 | 9.400 | 9.630 | 0.230 | 2.45% | 9.290 | 9.660 | 40222 | 3831 | 3.33% |
| 2024-09-18 | 9.320 | 9.400 | 0.000 | 0.00% | 9.140 | 9.450 | 27029 | 2515 | 2.24% |
| 2024-09-13 | 9.290 | 9.400 | -0.050 | -0.53% | 9.110 | 9.620 | 45357 | 4229 | 3.76% |
| 2024-09-12 | 9.220 | 9.450 | 0.220 | 2.38% | 9.210 | 9.650 | 44168 | 4168 | 3.66% |
| 2024-09-11 | 9.280 | 9.230 | -0.170 | -1.81% | 9.120 | 9.350 | 41361 | 3621 | 3.43% |
| 2024-09-10 | 9.150 | 9.400 | 0.180 | 1.95% | 9.010 | 9.420 | 29895 | 2757 | 2.48% |
| 2024-09-09 | 9.300 | 9.220 | -0.330 | -3.46% | 9.130 | 9.470 | 34988 | 3243 | 2.90% |
| 2024-09-06 | 9.630 | 9.550 | -0.130 | -1.34% | 9.470 | 10.170 | 56679 | 5547 | 4.70% |
| 2024-09-05 | 10.200 | 9.680 | 0.190 | 2.00% | 9.630 | 10.570 | 65429 | 6549 | 5.42% |
| 2024-09-04 | 9.580 | 9.490 | 0.040 | 0.42% | 9.490 | 9.960 | 53890 | 5264 | 4.46% |
| 2024-09-03 | 9.240 | 9.450 | 0.270 | 2.94% | 9.240 | 9.540 | 28466 | 2672 | 2.36% |
| 2024-09-02 | 9.340 | 9.180 | -0.280 | -2.96% | 9.180 | 9.460 | 21129 | 1961 | 1.75% |
| 2024-08-30 | 9.170 | 9.460 | 0.300 | 3.28% | 9.100 | 9.680 | 36140 | 3426 | 2.99% |
| 2024-08-29 | 9.040 | 9.160 | 0.190 | 2.12% | 8.930 | 9.270 | 24488 | 2246 | 2.03% |
| 2024-08-28 | 8.890 | 8.970 | 0.070 | 0.79% | 8.880 | 9.100 | 13107 | 1175 | 1.09% |
| 2024-08-27 | 9.150 | 8.900 | -0.270 | -2.94% | 8.880 | 9.260 | 22170 | 2008 | 1.84% |
| 2024-08-26 | 9.100 | 9.170 | -0.200 | -2.13% | 9.070 | 9.260 | 25770 | 2359 | 2.13% |
| 2024-08-23 | 9.030 | 9.370 | 0.280 | 3.08% | 9.010 | 9.450 | 30895 | 2879 | 2.55% |
| 2024-08-22 | 9.280 | 9.090 | -0.110 | -1.20% | 9.020 | 9.380 | 25107 | 2306 | 2.07% |
| 2024-08-21 | 9.340 | 9.200 | -0.290 | -3.06% | 9.200 | 9.460 | 32580 | 3022 | 2.69% |
| 2024-08-20 | 9.500 | 9.490 | -0.400 | -4.04% | 9.260 | 9.650 | 57309 | 5417 | 4.73% |
| 2024-08-19 | 9.190 | 9.890 | 0.800 | 8.80% | 9.060 | 9.960 | 80351 | 7737 | 6.62% |
| 2024-08-16 | 9.480 | 9.090 | -0.590 | -6.10% | 9.040 | 9.590 | 54323 | 5015 | 4.48% |
| 2024-08-15 | 9.440 | 9.680 | 0.150 | 1.57% | 9.410 | 9.900 | 27970 | 2712 | 2.31% |
| 2024-08-14 | 9.500 | 9.530 | -0.070 | -0.73% | 9.480 | 9.650 | 13336 | 1274 | 1.10% |
| 2024-08-13 | 9.470 | 9.600 | 0.200 | 2.13% | 9.370 | 9.640 | 18090 | 1723 | 1.49% |