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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 58.23 | 58.28 | 0.05 | 0.09% | 57.75 | 58.48 | 33755 | 19632 | 0.52% |
| 2024-12-02 | 57.79 | 58.23 | 0.30 | 0.52% | 57.48 | 58.49 | 45572 | 26463 | 0.71% |
| 2024-11-29 | 56.57 | 57.93 | 0.97 | 1.70% | 56.57 | 58.90 | 68196 | 39507 | 1.06% |
| 2024-11-28 | 58.02 | 56.96 | -1.22 | -2.10% | 56.61 | 58.15 | 63148 | 36039 | 0.98% |
| 2024-11-27 | 57.05 | 58.18 | 1.00 | 1.75% | 56.63 | 58.25 | 54187 | 31233 | 0.84% |
| 2024-11-26 | 56.70 | 57.18 | 0.59 | 1.04% | 56.60 | 57.89 | 41820 | 23964 | 0.65% |
| 2024-11-25 | 56.66 | 56.59 | -0.01 | -0.02% | 56.37 | 57.47 | 61916 | 35134 | 0.96% |
| 2024-11-22 | 58.25 | 56.60 | -1.65 | -2.83% | 56.60 | 58.35 | 77259 | 44197 | 1.20% |
| 2024-11-21 | 58.45 | 58.25 | -0.19 | -0.33% | 57.90 | 58.69 | 46502 | 27119 | 0.72% |
| 2024-11-20 | 58.06 | 58.44 | 0.23 | 0.40% | 57.92 | 58.66 | 45497 | 26528 | 0.71% |
| 2024-11-19 | 58.00 | 58.21 | 0.24 | 0.41% | 57.79 | 59.17 | 59070 | 34525 | 0.92% |
| 2024-11-18 | 58.38 | 57.97 | -0.41 | -0.70% | 57.67 | 59.18 | 59212 | 34546 | 0.92% |
| 2024-11-15 | 59.00 | 58.38 | -0.87 | -1.47% | 58.35 | 59.29 | 55368 | 32510 | 0.86% |
| 2024-11-14 | 59.49 | 59.25 | -0.37 | -0.62% | 59.02 | 60.10 | 47782 | 28452 | 0.74% |
| 2024-11-13 | 59.62 | 59.62 | -0.46 | -0.77% | 59.48 | 61.30 | 61112 | 36743 | 0.95% |
| 2024-11-12 | 59.00 | 60.08 | 1.08 | 1.83% | 58.98 | 61.37 | 107585 | 65059 | 1.67% |
| 2024-11-11 | 59.49 | 59.00 | -1.29 | -2.14% | 58.29 | 59.80 | 79729 | 46944 | 1.24% |
| 2024-11-08 | 60.00 | 60.29 | 0.75 | 1.26% | 59.08 | 60.84 | 89182 | 53563 | 1.38% |
| 2024-11-07 | 57.20 | 59.54 | 2.14 | 3.73% | 57.03 | 59.60 | 90683 | 53325 | 1.41% |
| 2024-11-06 | 59.00 | 57.40 | -1.69 | -2.86% | 57.03 | 59.00 | 94697 | 54833 | 1.47% |
| 2024-11-05 | 57.41 | 59.09 | 1.64 | 2.85% | 56.51 | 59.09 | 94410 | 54895 | 1.47% |
| 2024-11-04 | 57.99 | 57.45 | -1.81 | -3.05% | 55.00 | 57.99 | 211842 | 119712 | 3.29% |
| 2024-11-01 | 59.00 | 59.26 | 0.40 | 0.68% | 58.64 | 60.12 | 57914 | 34416 | 0.90% |
| 2024-10-31 | 59.28 | 58.86 | -0.37 | -0.62% | 58.82 | 60.46 | 65668 | 39075 | 1.02% |
| 2024-10-30 | 59.03 | 59.23 | -0.15 | -0.25% | 58.23 | 60.08 | 55932 | 32969 | 0.87% |
| 2024-10-29 | 60.00 | 59.38 | -0.44 | -0.74% | 58.61 | 60.10 | 51488 | 30551 | 0.80% |
| 2024-10-28 | 59.12 | 59.82 | 0.72 | 1.22% | 58.60 | 60.50 | 50662 | 30270 | 0.79% |
| 2024-10-25 | 59.64 | 59.10 | -0.54 | -0.91% | 58.70 | 59.64 | 43907 | 25967 | 0.68% |
| 2024-10-24 | 60.20 | 59.64 | -0.92 | -1.52% | 59.40 | 60.75 | 43302 | 25907 | 0.67% |
| 2024-10-23 | 60.50 | 60.56 | 0.41 | 0.68% | 59.90 | 61.14 | 62427 | 37822 | 0.97% |
| 2024-10-22 | 59.30 | 60.15 | 0.81 | 1.37% | 59.01 | 60.59 | 66583 | 39931 | 1.03% |
| 2024-10-21 | 58.30 | 59.34 | 1.29 | 2.22% | 57.65 | 60.34 | 95526 | 56492 | 1.48% |
| 2024-10-18 | 57.28 | 58.05 | 0.33 | 0.57% | 57.12 | 59.40 | 133480 | 77417 | 2.07% |
| 2024-10-17 | 59.00 | 57.72 | -1.08 | -1.84% | 57.61 | 59.29 | 71988 | 42063 | 1.12% |
| 2024-10-16 | 58.00 | 58.80 | -0.12 | -0.20% | 57.82 | 59.48 | 60331 | 35396 | 0.94% |
| 2024-10-15 | 60.40 | 58.92 | -1.48 | -2.45% | 58.78 | 60.47 | 74405 | 44382 | 1.16% |
| 2024-10-14 | 59.33 | 60.40 | 1.26 | 2.13% | 58.44 | 61.50 | 111999 | 67079 | 1.74% |
| 2024-10-11 | 60.90 | 59.14 | -1.73 | -2.84% | 58.27 | 61.46 | 93587 | 55956 | 1.45% |
| 2024-10-10 | 60.13 | 60.87 | 3.27 | 5.68% | 59.69 | 63.00 | 208628 | 128236 | 3.24% |
| 2024-10-09 | 59.00 | 57.60 | -2.00 | -3.36% | 55.82 | 59.49 | 188886 | 109592 | 2.93% |
| 2024-10-08 | 67.70 | 59.60 | -2.10 | -3.40% | 58.55 | 67.70 | 272036 | 168002 | 4.22% |
| 2024-09-30 | 61.16 | 61.70 | 2.59 | 4.38% | 59.62 | 63.98 | 231201 | 141979 | 3.59% |
| 2024-09-27 | 54.29 | 59.11 | 5.37 | 9.99% | 54.28 | 59.11 | 177849 | 102225 | 2.76% |
| 2024-09-26 | 49.50 | 53.74 | 4.12 | 8.30% | 49.26 | 54.45 | 132075 | 68194 | 2.05% |
| 2024-09-25 | 48.60 | 49.62 | 1.20 | 2.48% | 48.60 | 50.45 | 101097 | 50264 | 1.57% |
| 2024-09-24 | 47.64 | 48.42 | 0.78 | 1.64% | 46.65 | 48.49 | 104106 | 49708 | 1.62% |
| 2024-09-23 | 47.50 | 47.64 | 0.36 | 0.76% | 47.19 | 48.70 | 51301 | 24513 | 0.80% |
| 2024-09-20 | 46.19 | 47.28 | 1.13 | 2.45% | 45.54 | 47.47 | 63629 | 29697 | 0.99% |
| 2024-09-19 | 46.43 | 46.15 | -0.26 | -0.56% | 45.36 | 46.92 | 58868 | 27141 | 0.91% |
| 2024-09-18 | 45.20 | 46.41 | 1.20 | 2.65% | 44.62 | 46.96 | 58950 | 27285 | 0.92% |
| 2024-09-13 | 45.48 | 45.21 | -0.29 | -0.64% | 45.11 | 46.12 | 51139 | 23311 | 0.79% |
| 2024-09-12 | 46.58 | 45.50 | -0.92 | -1.98% | 45.45 | 46.88 | 59057 | 27168 | 0.92% |
| 2024-09-11 | 47.31 | 46.42 | -1.29 | -2.70% | 46.12 | 47.61 | 89477 | 41753 | 1.39% |
| 2024-09-10 | 49.65 | 47.71 | -1.90 | -3.83% | 47.33 | 49.73 | 98334 | 47162 | 1.53% |
| 2024-09-09 | 50.75 | 50.75 | -0.23 | -0.45% | 50.21 | 51.47 | 69583 | 35321 | 1.08% |
| 2024-09-06 | 51.30 | 50.98 | -0.32 | -0.62% | 50.90 | 51.59 | 35088 | 17949 | 0.54% |
| 2024-09-05 | 51.33 | 51.30 | -0.17 | -0.33% | 51.21 | 52.09 | 52157 | 26859 | 0.81% |
| 2024-09-04 | 51.10 | 51.47 | 0.60 | 1.18% | 50.71 | 52.24 | 76576 | 39494 | 1.19% |
| 2024-09-03 | 49.30 | 50.87 | 1.31 | 2.64% | 49.22 | 51.36 | 84836 | 43082 | 1.32% |
| 2024-09-02 | 49.92 | 49.56 | -0.31 | -0.62% | 48.71 | 50.40 | 78623 | 39020 | 1.22% |
| 2024-08-30 | 49.30 | 49.87 | 0.53 | 1.07% | 48.81 | 50.80 | 92584 | 46212 | 1.44% |
| 2024-08-29 | 48.59 | 49.34 | 0.52 | 1.07% | 48.30 | 49.52 | 63529 | 31189 | 0.99% |
| 2024-08-28 | 48.92 | 48.82 | 0.32 | 0.66% | 48.50 | 49.82 | 57914 | 28427 | 0.90% |
| 2024-08-27 | 48.01 | 48.50 | 0.32 | 0.66% | 47.83 | 49.09 | 61284 | 29784 | 0.95% |
| 2024-08-26 | 48.71 | 48.18 | -0.83 | -1.69% | 47.40 | 48.92 | 72079 | 34708 | 1.12% |