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 | 72.500 | 73.440 | 1.750 | 2.44% | 70.560 | 74.880 | 27899 | 20442 | 10.74% |
| 2024-11-20 | 69.750 | 71.690 | 1.280 | 1.82% | 68.480 | 73.880 | 25708 | 18298 | 9.89% |
| 2024-11-19 | 71.500 | 70.410 | -0.670 | -0.94% | 64.510 | 72.880 | 36428 | 24796 | 14.02% |
| 2024-11-18 | 82.850 | 71.080 | -8.390 | -10.56% | 70.270 | 83.060 | 39771 | 29775 | 15.30% |
| 2024-11-15 | 79.200 | 79.470 | 3.020 | 3.95% | 77.110 | 85.870 | 62077 | 50823 | 23.89% |
| 2024-11-14 | 75.510 | 76.450 | 0.270 | 0.35% | 73.570 | 77.980 | 26175 | 20076 | 10.07% |
| 2024-11-13 | 73.560 | 76.180 | 2.680 | 3.65% | 73.030 | 76.400 | 21356 | 16064 | 8.22% |
| 2024-11-12 | 77.000 | 73.500 | -3.300 | -4.30% | 72.050 | 78.880 | 29448 | 22064 | 11.33% |
| 2024-11-11 | 78.980 | 76.800 | -2.190 | -2.77% | 73.630 | 79.080 | 35045 | 26791 | 13.49% |
| 2024-11-08 | 81.720 | 78.990 | -0.910 | -1.14% | 77.670 | 84.890 | 35845 | 29220 | 13.79% |
| 2024-11-07 | 77.260 | 79.900 | 0.300 | 0.38% | 73.730 | 80.000 | 37729 | 29282 | 14.52% |
| 2024-11-06 | 80.020 | 79.600 | 0.480 | 0.61% | 77.050 | 90.000 | 55836 | 46579 | 21.49% |
| 2024-11-05 | 72.000 | 79.120 | 7.720 | 10.81% | 71.020 | 81.610 | 50695 | 38899 | 19.51% |
| 2024-11-04 | 67.100 | 71.400 | 3.100 | 4.54% | 67.100 | 72.800 | 30840 | 21760 | 11.87% |
| 2024-11-01 | 81.000 | 68.300 | -13.100 | -16.09% | 67.650 | 81.000 | 54708 | 40393 | 21.05% |
| 2024-10-31 | 77.880 | 81.400 | -0.110 | -0.13% | 72.800 | 91.600 | 87781 | 69141 | 33.78% |
| 2024-10-30 | 89.020 | 81.510 | -4.090 | -4.78% | 81.000 | 99.500 | 93932 | 85512 | 36.15% |
| 2024-10-29 | 90.320 | 85.600 | 5.260 | 6.55% | 85.010 | 101.000 | 114037 | 107471 | 43.88% |
| 2024-10-28 | 69.920 | 80.340 | 18.540 | 30.00% | 63.430 | 80.340 | 89550 | 65423 | 34.46% |
| 2024-10-25 | 65.350 | 61.800 | -3.700 | -5.65% | 61.100 | 71.960 | 54301 | 36342 | 20.90% |
| 2024-10-24 | 60.000 | 65.500 | 3.040 | 4.87% | 60.000 | 68.650 | 43359 | 27820 | 16.69% |
| 2024-10-23 | 56.160 | 62.460 | 4.090 | 7.01% | 56.160 | 66.880 | 44509 | 27609 | 17.13% |
| 2024-10-22 | 72.980 | 58.370 | -14.430 | -19.82% | 55.010 | 72.980 | 66497 | 43275 | 25.59% |
| 2024-10-21 | 60.000 | 72.800 | 16.800 | 30.00% | 59.500 | 72.800 | 75562 | 50174 | 29.08% |
| 2024-10-18 | 49.990 | 56.000 | 5.670 | 11.27% | 49.200 | 57.470 | 36978 | 20076 | 14.23% |
| 2024-10-17 | 49.070 | 50.330 | 2.280 | 4.75% | 49.070 | 55.250 | 27362 | 14159 | 10.53% |
| 2024-10-16 | 46.100 | 48.050 | 0.060 | 0.13% | 46.030 | 49.980 | 14990 | 7253 | 5.77% |
| 2024-10-15 | 46.700 | 47.990 | 2.470 | 5.43% | 45.520 | 53.180 | 27113 | 13482 | 10.43% |
| 2024-10-14 | 42.710 | 45.520 | 2.600 | 6.06% | 41.220 | 45.900 | 14048 | 6175 | 5.41% |
| 2024-10-11 | 47.370 | 42.920 | -5.080 | -10.58% | 41.560 | 47.390 | 18023 | 8002 | 6.94% |
| 2024-10-10 | 53.600 | 48.000 | -3.820 | -7.37% | 48.000 | 55.000 | 23191 | 11809 | 8.92% |
| 2024-10-09 | 53.700 | 51.820 | -7.390 | -12.48% | 51.180 | 57.780 | 32530 | 17729 | 12.52% |
| 2024-10-08 | 59.000 | 59.210 | 13.660 | 29.99% | 50.000 | 59.210 | 44606 | 24588 | 17.17% |
| 2024-09-30 | 40.900 | 45.550 | 7.960 | 21.18% | 39.300 | 46.990 | 27976 | 12048 | 10.77% |
| 2024-09-27 | 34.880 | 37.590 | 3.590 | 10.56% | 34.600 | 39.000 | 14560 | 5345 | 5.60% |
| 2024-09-26 | 33.520 | 34.000 | 0.500 | 1.49% | 33.000 | 34.000 | 5144 | 1724 | 1.98% |
| 2024-09-25 | 33.140 | 33.500 | 0.560 | 1.70% | 33.140 | 33.900 | 4360 | 1462 | 1.68% |
| 2024-09-24 | 31.810 | 32.940 | 0.990 | 3.10% | 31.810 | 33.150 | 3435 | 1120 | 1.32% |
| 2024-09-23 | 32.050 | 31.950 | -0.090 | -0.28% | 31.690 | 32.330 | 978 | 313 | 0.38% |
| 2024-09-20 | 32.120 | 32.040 | -0.260 | -0.80% | 32.000 | 32.550 | 1092 | 351 | 0.42% |
| 2024-09-19 | 32.300 | 32.300 | 0.370 | 1.16% | 31.950 | 32.760 | 2071 | 671 | 0.80% |
| 2024-09-18 | 31.820 | 31.930 | -0.090 | -0.28% | 31.700 | 32.770 | 1670 | 535 | 0.64% |
| 2024-09-13 | 31.860 | 32.020 | 0.420 | 1.33% | 31.090 | 33.440 | 4920 | 1586 | 1.89% |
| 2024-09-12 | 33.020 | 31.600 | -1.300 | -3.95% | 31.500 | 33.140 | 2944 | 951 | 1.13% |
| 2024-09-11 | 33.080 | 32.900 | -0.430 | -1.29% | 32.690 | 33.490 | 2210 | 729 | 0.85% |
| 2024-09-10 | 33.220 | 33.330 | 0.340 | 1.03% | 32.800 | 33.430 | 1685 | 558 | 0.65% |
| 2024-09-09 | 32.900 | 32.990 | -0.020 | -0.06% | 32.900 | 33.480 | 1496 | 495 | 0.58% |
| 2024-09-06 | 33.380 | 33.010 | -0.490 | -1.46% | 32.980 | 33.760 | 1636 | 543 | 0.63% |
| 2024-09-05 | 33.990 | 33.500 | -0.320 | -0.95% | 33.090 | 34.190 | 3751 | 1260 | 1.44% |
| 2024-09-04 | 34.760 | 33.820 | -0.940 | -2.70% | 33.770 | 35.180 | 3359 | 1145 | 1.29% |
| 2024-09-03 | 34.500 | 34.760 | -0.110 | -0.32% | 34.400 | 35.400 | 2269 | 791 | 0.87% |
| 2024-09-02 | 36.120 | 34.870 | -1.380 | -3.81% | 34.800 | 36.250 | 2009 | 712 | 0.77% |
| 2024-08-30 | 34.840 | 36.250 | 1.350 | 3.87% | 34.690 | 36.560 | 3597 | 1285 | 1.38% |
| 2024-08-29 | 34.950 | 34.900 | -0.240 | -0.68% | 34.770 | 35.770 | 3060 | 1074 | 1.18% |
| 2024-08-28 | 35.380 | 35.140 | -0.310 | -0.87% | 34.660 | 35.690 | 1732 | 607 | 0.67% |
| 2024-08-27 | 36.180 | 35.450 | -0.750 | -2.07% | 35.140 | 36.180 | 1117 | 397 | 0.43% |
| 2024-08-26 | 35.800 | 36.200 | 0.500 | 1.40% | 35.630 | 37.450 | 1531 | 558 | 0.59% |
| 2024-08-23 | 35.990 | 35.700 | -0.290 | -0.81% | 35.220 | 36.370 | 1553 | 553 | 0.60% |
| 2024-08-22 | 37.030 | 35.990 | -1.040 | -2.81% | 35.990 | 37.520 | 1766 | 647 | 0.68% |
| 2024-08-21 | 37.560 | 37.030 | -0.810 | -2.14% | 37.030 | 37.800 | 1725 | 645 | 0.66% |
| 2024-08-20 | 38.820 | 37.840 | -0.760 | -1.97% | 37.600 | 38.820 | 2579 | 983 | 0.99% |
| 2024-08-19 | 38.680 | 38.600 | 0.210 | 0.55% | 38.180 | 38.680 | 1423 | 547 | 0.55% |
| 2024-08-16 | 38.380 | 38.390 | 0.040 | 0.10% | 38.310 | 38.570 | 945 | 362 | 0.36% |
| 2024-08-15 | 38.350 | 38.350 | 0.240 | 0.63% | 38.090 | 38.700 | 879 | 336 | 0.34% |