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 | 75.890 | 79.050 | 2.010 | 2.61% | 75.890 | 82.980 | 53152 | 42083 | 13.92% |
| 2024-11-20 | 76.880 | 77.040 | -1.840 | -2.33% | 75.000 | 80.490 | 41696 | 32260 | 10.92% |
| 2024-11-19 | 73.000 | 78.880 | 6.760 | 9.37% | 72.000 | 80.700 | 56609 | 43132 | 14.83% |
| 2024-11-18 | 80.010 | 72.120 | -10.430 | -12.63% | 71.400 | 82.360 | 53579 | 40973 | 14.03% |
| 2024-11-15 | 84.000 | 82.550 | -0.620 | -0.75% | 80.010 | 88.500 | 60645 | 51126 | 15.88% |
| 2024-11-14 | 83.200 | 83.170 | -1.790 | -2.11% | 81.260 | 88.660 | 52794 | 44875 | 13.83% |
| 2024-11-13 | 80.900 | 84.960 | -0.030 | -0.04% | 78.000 | 91.880 | 64192 | 54810 | 16.81% |
| 2024-11-12 | 92.000 | 84.990 | -3.010 | -3.42% | 83.150 | 106.000 | 93554 | 87812 | 24.50% |
| 2024-11-11 | 74.000 | 88.000 | 6.000 | 7.32% | 73.800 | 92.000 | 87625 | 71562 | 22.95% |
| 2024-11-08 | 90.000 | 82.000 | -7.050 | -7.92% | 81.080 | 96.660 | 106385 | 95049 | 27.86% |
| 2024-11-07 | 65.000 | 89.050 | 20.550 | 30.00% | 64.000 | 89.050 | 111513 | 82679 | 29.21% |
| 2024-11-06 | 66.000 | 68.500 | -0.290 | -0.42% | 65.000 | 76.180 | 82642 | 57482 | 21.64% |
| 2024-11-05 | 57.000 | 68.790 | 9.890 | 16.79% | 57.000 | 74.280 | 82500 | 55109 | 21.61% |
| 2024-11-04 | 54.590 | 58.900 | 2.900 | 5.18% | 53.700 | 59.200 | 43486 | 24499 | 11.39% |
| 2024-11-01 | 66.000 | 56.000 | -14.090 | -20.10% | 55.550 | 68.030 | 75023 | 46089 | 19.65% |
| 2024-10-31 | 63.200 | 70.090 | 6.080 | 9.50% | 62.880 | 78.000 | 100016 | 71696 | 26.20% |
| 2024-10-30 | 64.010 | 64.010 | -2.980 | -4.45% | 62.000 | 66.500 | 53669 | 34427 | 14.06% |
| 2024-10-29 | 69.500 | 66.990 | 0.990 | 1.50% | 66.660 | 75.030 | 76110 | 53559 | 19.93% |
| 2024-10-28 | 60.010 | 66.000 | 5.790 | 9.62% | 57.020 | 66.660 | 67429 | 42397 | 17.66% |
| 2024-10-25 | 65.150 | 60.210 | -3.920 | -6.11% | 60.200 | 68.200 | 70982 | 45383 | 18.59% |
| 2024-10-24 | 63.480 | 64.130 | -0.380 | -0.59% | 61.010 | 67.500 | 56764 | 36577 | 14.87% |
| 2024-10-23 | 65.220 | 64.510 | 1.500 | 2.38% | 61.500 | 71.970 | 64922 | 43061 | 17.00% |
| 2024-10-22 | 77.270 | 63.010 | -17.870 | -22.09% | 60.000 | 77.300 | 84147 | 58389 | 22.04% |
| 2024-10-21 | 70.000 | 80.880 | 6.930 | 9.37% | 70.000 | 88.000 | 116335 | 92110 | 30.47% |
| 2024-10-18 | 63.000 | 73.950 | 9.970 | 15.58% | 60.010 | 82.620 | 120639 | 85070 | 31.60% |
| 2024-10-17 | 61.000 | 63.980 | 2.880 | 4.71% | 56.210 | 79.360 | 125242 | 83582 | 32.80% |
| 2024-10-16 | 48.010 | 61.100 | 9.890 | 19.31% | 48.000 | 64.280 | 103219 | 57860 | 27.03% |
| 2024-10-15 | 54.000 | 51.210 | -7.790 | -13.20% | 50.900 | 63.000 | 100914 | 57460 | 26.43% |
| 2024-10-14 | 45.990 | 59.000 | 12.310 | 26.37% | 42.240 | 60.100 | 98824 | 49588 | 25.88% |
| 2024-10-11 | 41.000 | 46.690 | 3.350 | 7.73% | 41.000 | 51.600 | 96865 | 45219 | 25.37% |
| 2024-10-10 | 62.720 | 43.340 | -16.670 | -27.78% | 42.010 | 64.730 | 116400 | 57176 | 30.49% |
| 2024-10-09 | 58.000 | 60.010 | 4.130 | 7.39% | 55.880 | 72.640 | 130460 | 87231 | 34.17% |
| 2024-10-08 | 55.880 | 55.880 | 12.890 | 29.98% | 53.880 | 55.880 | 43583 | 23993 | 11.41% |
| 2024-09-30 | 42.990 | 42.990 | 9.920 | 30.00% | 41.000 | 42.990 | 33844 | 13933 | 8.86% |
| 2024-09-27 | 26.000 | 33.070 | 7.630 | 29.99% | 25.420 | 33.070 | 123742 | 35390 | 32.41% |
| 2024-09-26 | 18.830 | 25.440 | 5.870 | 29.99% | 18.820 | 25.440 | 110854 | 23351 | 29.03% |
| 2024-09-25 | 20.840 | 19.570 | -0.330 | -1.66% | 19.210 | 21.400 | 86271 | 17628 | 22.60% |
| 2024-09-24 | 17.680 | 19.900 | 2.860 | 16.78% | 17.230 | 21.500 | 89488 | 17157 | 23.44% |
| 2024-09-23 | 17.600 | 17.040 | -0.510 | -2.91% | 17.000 | 17.680 | 24334 | 4227 | 6.37% |
| 2024-09-20 | 17.320 | 17.550 | 0.020 | 0.11% | 17.210 | 17.730 | 31510 | 5500 | 8.25% |
| 2024-09-19 | 17.770 | 17.530 | 0.030 | 0.17% | 17.250 | 18.860 | 48426 | 8698 | 12.68% |
| 2024-09-18 | 16.840 | 17.500 | 0.250 | 1.45% | 16.550 | 17.940 | 36835 | 6330 | 9.65% |
| 2024-09-13 | 17.200 | 17.250 | 0.120 | 0.70% | 17.100 | 17.870 | 37461 | 6551 | 9.81% |
| 2024-09-12 | 17.660 | 17.130 | -0.550 | -3.11% | 17.110 | 17.960 | 31902 | 5561 | 8.36% |
| 2024-09-11 | 17.430 | 17.680 | 0.200 | 1.14% | 17.220 | 17.990 | 30617 | 5388 | 8.02% |
| 2024-09-10 | 17.300 | 17.480 | -0.050 | -0.29% | 16.900 | 17.670 | 29502 | 5104 | 7.73% |
| 2024-09-09 | 16.420 | 17.530 | 0.470 | 2.75% | 16.060 | 17.980 | 42997 | 7387 | 11.26% |
| 2024-09-06 | 18.000 | 17.060 | 0.400 | 2.40% | 16.900 | 19.500 | 64357 | 11588 | 16.86% |
| 2024-09-05 | 16.350 | 16.660 | 0.370 | 2.27% | 16.350 | 16.950 | 22735 | 3791 | 5.95% |
| 2024-09-04 | 16.000 | 16.290 | 0.230 | 1.43% | 15.820 | 16.650 | 21639 | 3520 | 5.67% |
| 2024-09-03 | 16.220 | 16.060 | 0.040 | 0.25% | 16.010 | 16.410 | 18038 | 2913 | 4.72% |
| 2024-09-02 | 16.880 | 16.020 | -1.180 | -6.86% | 15.980 | 16.990 | 35964 | 5940 | 9.42% |
| 2024-08-30 | 16.660 | 17.200 | 0.480 | 2.87% | 16.600 | 18.100 | 50736 | 8871 | 13.29% |
| 2024-08-29 | 16.400 | 16.720 | 0.240 | 1.46% | 16.230 | 17.170 | 23531 | 3943 | 6.16% |
| 2024-08-28 | 16.170 | 16.480 | 0.110 | 0.67% | 16.170 | 16.880 | 19813 | 3272 | 5.19% |
| 2024-08-27 | 15.920 | 16.370 | 0.210 | 1.30% | 15.920 | 16.480 | 15952 | 2581 | 4.18% |
| 2024-08-26 | 16.290 | 16.160 | -0.270 | -1.64% | 15.990 | 16.680 | 19110 | 3111 | 5.01% |
| 2024-08-23 | 15.880 | 16.430 | 0.090 | 0.55% | 15.870 | 17.070 | 24726 | 4075 | 6.48% |
| 2024-08-22 | 17.000 | 16.340 | -0.510 | -3.03% | 16.020 | 17.290 | 27664 | 4590 | 7.25% |
| 2024-08-21 | 17.100 | 16.850 | -0.150 | -0.88% | 16.610 | 17.460 | 25738 | 4395 | 6.74% |
| 2024-08-20 | 16.840 | 17.000 | 0.140 | 0.83% | 16.680 | 17.300 | 28423 | 4833 | 7.44% |
| 2024-08-19 | 17.210 | 16.860 | -0.960 | -5.39% | 16.760 | 17.600 | 32313 | 5532 | 8.46% |
| 2024-08-16 | 18.020 | 17.820 | -0.780 | -4.19% | 17.690 | 18.610 | 40599 | 7335 | 10.63% |
| 2024-08-15 | 18.100 | 18.600 | 0.400 | 2.20% | 18.010 | 19.980 | 55244 | 10465 | 14.47% |
| 2024-08-14 | 18.400 | 18.200 | -0.690 | -3.65% | 18.090 | 18.980 | 41783 | 7729 | 10.94% |
| 2024-08-13 | 17.580 | 18.890 | 1.580 | 9.13% | 17.320 | 18.980 | 59201 | 10803 | 15.51% |