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 | 65.280 | 67.120 | -0.020 | -0.03% | 64.380 | 68.500 | 46235 | 30932 | 2.38% |
| 2024-11-20 | 67.920 | 67.140 | 0.100 | 0.15% | 65.590 | 69.000 | 53229 | 36119 | 2.74% |
| 2024-11-19 | 63.160 | 67.040 | 2.820 | 4.39% | 58.600 | 68.870 | 66096 | 41412 | 3.40% |
| 2024-11-18 | 72.400 | 64.220 | -5.180 | -7.46% | 64.100 | 72.770 | 47947 | 33125 | 2.46% |
| 2024-11-15 | 70.660 | 69.400 | -1.460 | -2.06% | 69.400 | 73.100 | 39535 | 28113 | 2.03% |
| 2024-11-14 | 74.630 | 70.860 | -3.540 | -4.76% | 69.900 | 74.650 | 35689 | 25783 | 1.83% |
| 2024-11-13 | 75.820 | 74.400 | -2.540 | -3.30% | 72.340 | 76.930 | 43230 | 32178 | 2.22% |
| 2024-11-12 | 80.580 | 76.940 | -6.040 | -7.28% | 74.660 | 84.470 | 73625 | 57552 | 3.78% |
| 2024-11-11 | 74.110 | 82.980 | 10.330 | 14.22% | 73.000 | 86.280 | 105460 | 83363 | 5.42% |
| 2024-11-08 | 70.420 | 72.650 | 2.260 | 3.21% | 70.420 | 78.900 | 86278 | 64935 | 4.43% |
| 2024-11-07 | 67.880 | 70.390 | 1.280 | 1.85% | 65.000 | 71.700 | 59725 | 40782 | 3.07% |
| 2024-11-06 | 69.700 | 69.110 | -0.680 | -0.97% | 67.300 | 71.860 | 73427 | 51119 | 3.77% |
| 2024-11-05 | 64.360 | 69.790 | 4.800 | 7.39% | 64.360 | 71.980 | 68601 | 47271 | 3.52% |
| 2024-11-04 | 60.310 | 64.990 | 3.990 | 6.54% | 60.290 | 65.880 | 38767 | 24549 | 1.99% |
| 2024-11-01 | 67.210 | 61.000 | -7.510 | -10.96% | 61.000 | 69.730 | 47845 | 30897 | 2.46% |
| 2024-10-31 | 69.000 | 68.510 | 0.660 | 0.97% | 66.480 | 70.650 | 57913 | 39834 | 2.98% |
| 2024-10-30 | 68.000 | 67.850 | -1.430 | -2.06% | 65.010 | 72.310 | 53279 | 36557 | 2.74% |
| 2024-10-29 | 62.880 | 69.280 | 4.950 | 7.69% | 62.800 | 74.680 | 80802 | 55694 | 4.15% |
| 2024-10-28 | 63.500 | 64.330 | -0.130 | -0.20% | 62.300 | 66.660 | 44702 | 28741 | 2.30% |
| 2024-10-25 | 67.630 | 64.460 | -2.120 | -3.18% | 64.260 | 72.620 | 78267 | 53445 | 4.02% |
| 2024-10-24 | 62.050 | 66.580 | 2.220 | 3.45% | 61.260 | 69.200 | 55150 | 36522 | 2.83% |
| 2024-10-23 | 63.000 | 64.360 | 0.130 | 0.20% | 60.880 | 68.140 | 60451 | 39529 | 3.11% |
| 2024-10-22 | 73.000 | 64.230 | -13.650 | -17.53% | 64.200 | 73.890 | 108528 | 74709 | 5.58% |
| 2024-10-21 | 72.000 | 77.880 | 8.500 | 12.25% | 68.000 | 86.490 | 137380 | 106097 | 7.06% |
| 2024-10-18 | 57.880 | 69.380 | 12.480 | 21.93% | 57.880 | 73.150 | 118029 | 76127 | 6.06% |
| 2024-10-17 | 55.550 | 56.900 | 3.900 | 7.36% | 54.060 | 63.000 | 80085 | 46268 | 4.11% |
| 2024-10-16 | 50.000 | 53.000 | 0.710 | 1.36% | 49.000 | 54.870 | 36802 | 19246 | 1.89% |
| 2024-10-15 | 52.900 | 52.290 | -2.150 | -3.95% | 52.000 | 58.600 | 57483 | 31805 | 2.95% |
| 2024-10-14 | 48.180 | 54.440 | 7.140 | 15.10% | 46.300 | 55.000 | 63116 | 32403 | 3.24% |
| 2024-10-11 | 49.110 | 47.300 | -7.000 | -12.89% | 43.660 | 53.650 | 62405 | 30612 | 3.21% |
| 2024-10-10 | 58.000 | 54.300 | -4.520 | -7.68% | 52.940 | 63.290 | 68903 | 39202 | 3.54% |
| 2024-10-09 | 63.940 | 58.820 | -5.370 | -8.37% | 55.000 | 70.000 | 109017 | 69717 | 5.60% |
| 2024-10-08 | 64.190 | 64.190 | 14.810 | 29.99% | 54.000 | 64.190 | 102081 | 63911 | 5.25% |
| 2024-09-30 | 44.500 | 49.380 | 11.390 | 29.98% | 41.010 | 49.380 | 77412 | 35376 | 3.98% |
| 2024-09-27 | 30.000 | 37.990 | 8.260 | 27.78% | 30.000 | 38.590 | 46469 | 16059 | 2.39% |
| 2024-09-26 | 28.910 | 29.730 | 0.800 | 2.77% | 28.460 | 29.960 | 11439 | 3346 | 0.59% |
| 2024-09-25 | 29.000 | 28.930 | 0.000 | 0.00% | 28.790 | 29.980 | 12501 | 3686 | 0.64% |
| 2024-09-24 | 27.910 | 28.930 | 1.020 | 3.65% | 27.610 | 28.990 | 9490 | 2698 | 0.49% |
| 2024-09-23 | 27.800 | 27.910 | -0.640 | -2.24% | 27.800 | 28.800 | 6351 | 1792 | 0.33% |
| 2024-09-20 | 29.100 | 28.550 | -0.270 | -0.94% | 28.300 | 29.150 | 6757 | 1925 | 0.35% |
| 2024-09-19 | 28.850 | 28.820 | 0.250 | 0.88% | 28.450 | 29.200 | 9465 | 2736 | 0.49% |
| 2024-09-18 | 27.590 | 28.570 | 0.470 | 1.67% | 27.360 | 28.970 | 10843 | 3062 | 0.56% |
| 2024-09-13 | 26.640 | 28.100 | 1.590 | 6.00% | 26.100 | 29.000 | 18087 | 5050 | 0.93% |
| 2024-09-12 | 27.110 | 26.510 | -0.350 | -1.30% | 26.510 | 27.500 | 4507 | 1220 | 0.23% |
| 2024-09-11 | 26.750 | 26.860 | 0.010 | 0.04% | 26.500 | 27.140 | 3939 | 1056 | 0.20% |
| 2024-09-10 | 26.310 | 26.850 | 0.790 | 3.03% | 25.730 | 27.080 | 5477 | 1442 | 0.28% |
| 2024-09-09 | 26.680 | 26.060 | -0.390 | -1.47% | 26.000 | 26.720 | 5022 | 1319 | 0.26% |
| 2024-09-06 | 27.500 | 26.450 | -0.750 | -2.76% | 26.280 | 27.500 | 5200 | 1391 | 0.27% |
| 2024-09-05 | 27.250 | 27.200 | 0.200 | 0.74% | 26.980 | 27.480 | 5589 | 1521 | 0.29% |
| 2024-09-04 | 26.800 | 27.000 | 0.130 | 0.48% | 25.950 | 27.200 | 6240 | 1663 | 0.32% |
| 2024-09-03 | 26.500 | 26.870 | 0.410 | 1.55% | 26.500 | 27.270 | 5114 | 1377 | 0.26% |
| 2024-09-02 | 27.630 | 26.460 | -0.980 | -3.57% | 26.360 | 27.630 | 5744 | 1546 | 0.30% |
| 2024-08-30 | 25.850 | 27.440 | 1.350 | 5.17% | 25.850 | 27.890 | 10937 | 2976 | 0.56% |
| 2024-08-29 | 25.900 | 26.090 | 0.130 | 0.50% | 25.000 | 26.480 | 9938 | 2553 | 0.51% |
| 2024-08-28 | 27.000 | 25.960 | -1.080 | -3.99% | 25.850 | 27.160 | 11725 | 3068 | 0.60% |
| 2024-08-27 | 28.080 | 27.040 | -1.320 | -4.65% | 27.000 | 28.480 | 8721 | 2387 | 0.45% |
| 2024-08-26 | 28.190 | 28.360 | 0.080 | 0.28% | 28.010 | 29.000 | 7746 | 2208 | 0.40% |
| 2024-08-23 | 27.700 | 28.280 | -0.720 | -2.48% | 26.960 | 28.500 | 15835 | 4403 | 0.81% |
| 2024-08-22 | 31.170 | 29.000 | -1.880 | -6.09% | 28.320 | 31.170 | 16881 | 4949 | 0.87% |
| 2024-08-21 | 31.400 | 30.880 | -0.820 | -2.59% | 30.850 | 31.820 | 7866 | 2453 | 0.40% |
| 2024-08-20 | 31.920 | 31.700 | -0.340 | -1.06% | 31.600 | 32.600 | 6535 | 2096 | 0.34% |
| 2024-08-19 | 32.520 | 32.040 | -0.820 | -2.50% | 32.020 | 32.520 | 7093 | 2282 | 0.36% |
| 2024-08-16 | 33.170 | 32.860 | 0.010 | 0.03% | 32.730 | 33.500 | 3971 | 1311 | 0.20% |
| 2024-08-15 | 32.800 | 32.850 | -0.180 | -0.54% | 32.160 | 33.640 | 5820 | 1909 | 0.30% |