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 | 59.48 | 59.53 | 0.04 | 0.07% | 58.83 | 59.75 | 82793 | 49083 | 0.47% |
| 2024-11-20 | 59.02 | 59.49 | 0.25 | 0.42% | 58.81 | 59.85 | 82053 | 48808 | 0.46% |
| 2024-11-19 | 59.05 | 59.24 | 0.28 | 0.47% | 58.36 | 59.49 | 79049 | 46620 | 0.45% |
| 2024-11-18 | 59.20 | 58.96 | 0.02 | 0.03% | 58.65 | 60.36 | 111863 | 66440 | 0.63% |
| 2024-11-15 | 59.41 | 58.94 | -0.51 | -0.86% | 58.90 | 59.81 | 82868 | 49160 | 0.47% |
| 2024-11-14 | 60.18 | 59.45 | -0.73 | -1.21% | 59.36 | 60.44 | 86837 | 52080 | 0.49% |
| 2024-11-13 | 60.00 | 60.18 | -0.07 | -0.12% | 59.75 | 60.70 | 95811 | 57577 | 0.54% |
| 2024-11-12 | 60.10 | 60.25 | 0.15 | 0.25% | 59.90 | 61.50 | 169773 | 103143 | 0.96% |
| 2024-11-11 | 60.29 | 60.10 | -0.51 | -0.84% | 59.07 | 60.29 | 147656 | 88225 | 0.83% |
| 2024-11-08 | 62.07 | 60.61 | -0.39 | -0.64% | 60.17 | 62.07 | 173639 | 105585 | 0.98% |
| 2024-11-07 | 58.64 | 61.00 | 2.35 | 4.01% | 58.37 | 61.00 | 211671 | 127754 | 1.20% |
| 2024-11-06 | 58.70 | 58.65 | -0.03 | -0.05% | 58.19 | 59.16 | 140703 | 82595 | 0.80% |
| 2024-11-05 | 57.75 | 58.68 | 0.81 | 1.40% | 57.51 | 58.68 | 155384 | 90532 | 0.88% |
| 2024-11-04 | 57.97 | 57.87 | 0.45 | 0.78% | 57.17 | 58.17 | 93141 | 53668 | 0.53% |
| 2024-11-01 | 57.00 | 57.42 | 0.36 | 0.63% | 56.74 | 58.06 | 127102 | 73160 | 0.72% |
| 2024-10-31 | 57.91 | 57.06 | -0.85 | -1.47% | 56.73 | 57.91 | 146579 | 83782 | 0.83% |
| 2024-10-30 | 57.86 | 57.91 | 0.16 | 0.28% | 57.37 | 58.39 | 126271 | 73169 | 0.71% |
| 2024-10-29 | 58.39 | 57.75 | -0.51 | -0.88% | 57.26 | 58.85 | 131086 | 75849 | 0.74% |
| 2024-10-28 | 57.28 | 58.26 | 0.86 | 1.50% | 57.15 | 58.30 | 127146 | 73595 | 0.72% |
| 2024-10-25 | 57.10 | 57.40 | 0.26 | 0.46% | 56.81 | 57.84 | 110307 | 63152 | 0.62% |
| 2024-10-24 | 57.93 | 57.14 | -0.90 | -1.55% | 56.92 | 58.30 | 121660 | 69945 | 0.69% |
| 2024-10-23 | 57.72 | 58.04 | 0.33 | 0.57% | 57.35 | 58.35 | 138137 | 79946 | 0.78% |
| 2024-10-22 | 57.29 | 57.71 | 0.41 | 0.72% | 57.01 | 58.18 | 128455 | 74057 | 0.73% |
| 2024-10-21 | 56.70 | 57.30 | 0.71 | 1.25% | 56.26 | 57.97 | 165628 | 94481 | 0.94% |
| 2024-10-18 | 55.31 | 56.59 | 1.29 | 2.33% | 55.00 | 57.49 | 183540 | 103275 | 1.04% |
| 2024-10-17 | 56.46 | 55.30 | -1.08 | -1.92% | 55.25 | 56.90 | 115275 | 64577 | 0.65% |
| 2024-10-16 | 56.00 | 56.38 | -0.12 | -0.21% | 55.80 | 56.79 | 101970 | 57446 | 0.58% |
| 2024-10-15 | 57.70 | 56.50 | -1.28 | -2.22% | 56.50 | 57.96 | 133871 | 76607 | 0.76% |
| 2024-10-14 | 57.55 | 57.78 | 0.37 | 0.64% | 56.95 | 58.11 | 148327 | 85356 | 0.84% |
| 2024-10-11 | 58.94 | 57.41 | -1.52 | -2.58% | 57.01 | 59.96 | 176716 | 102852 | 1.00% |
| 2024-10-10 | 58.11 | 58.93 | 0.88 | 1.52% | 58.11 | 60.75 | 214424 | 127381 | 1.21% |
| 2024-10-09 | 62.00 | 58.05 | -4.63 | -7.39% | 58.00 | 62.00 | 305779 | 182625 | 1.73% |
| 2024-10-08 | 67.10 | 62.68 | 1.68 | 2.75% | 60.50 | 67.10 | 489211 | 311511 | 2.76% |
| 2024-09-30 | 57.77 | 61.00 | 4.53 | 8.02% | 57.76 | 61.68 | 374609 | 223704 | 2.12% |
| 2024-09-27 | 55.50 | 56.47 | 2.16 | 3.98% | 54.62 | 57.19 | 274261 | 152696 | 1.55% |
| 2024-09-26 | 52.45 | 54.31 | 1.61 | 3.06% | 52.38 | 54.36 | 162046 | 86531 | 0.92% |
| 2024-09-25 | 51.80 | 52.70 | 1.04 | 2.01% | 51.80 | 53.49 | 150404 | 79648 | 0.85% |
| 2024-09-24 | 50.31 | 51.66 | 1.44 | 2.87% | 49.95 | 51.69 | 143581 | 73125 | 0.81% |
| 2024-09-23 | 50.18 | 50.22 | 0.01 | 0.02% | 50.10 | 50.75 | 65149 | 32796 | 0.37% |
| 2024-09-20 | 50.62 | 50.21 | -0.40 | -0.79% | 49.80 | 50.70 | 105397 | 52794 | 0.60% |
| 2024-09-19 | 50.50 | 50.61 | 0.15 | 0.30% | 50.09 | 50.92 | 85690 | 43312 | 0.48% |
| 2024-09-18 | 50.51 | 50.46 | -0.15 | -0.30% | 50.12 | 51.00 | 61932 | 31244 | 0.35% |
| 2024-09-13 | 50.68 | 50.61 | -0.10 | -0.20% | 50.35 | 51.08 | 71168 | 36104 | 0.40% |
| 2024-09-12 | 52.41 | 50.71 | -1.66 | -3.17% | 50.51 | 52.45 | 127611 | 65055 | 0.72% |
| 2024-09-11 | 52.42 | 52.37 | -0.27 | -0.51% | 52.17 | 52.91 | 69718 | 36573 | 0.39% |
| 2024-09-10 | 53.10 | 52.64 | -0.36 | -0.68% | 52.09 | 53.25 | 96412 | 50758 | 0.54% |
| 2024-09-09 | 53.01 | 53.00 | -0.20 | -0.38% | 52.88 | 53.48 | 69155 | 36796 | 0.39% |
| 2024-09-06 | 53.86 | 53.20 | -0.67 | -1.24% | 52.95 | 53.97 | 76743 | 40839 | 0.43% |
| 2024-09-05 | 53.30 | 53.87 | 0.22 | 0.41% | 52.53 | 54.05 | 85808 | 45972 | 0.48% |
| 2024-09-04 | 55.56 | 53.65 | -1.98 | -3.56% | 53.38 | 55.68 | 152852 | 83147 | 0.86% |
| 2024-09-03 | 54.26 | 55.63 | 1.23 | 2.26% | 54.14 | 55.87 | 122807 | 68192 | 0.69% |
| 2024-09-02 | 54.05 | 54.40 | 0.34 | 0.63% | 53.70 | 54.79 | 98227 | 53387 | 0.56% |
| 2024-08-30 | 54.30 | 54.06 | -0.36 | -0.66% | 53.88 | 54.70 | 114291 | 62171 | 0.65% |
| 2024-08-29 | 53.85 | 54.42 | 0.40 | 0.74% | 53.83 | 54.69 | 87930 | 47838 | 0.50% |
| 2024-08-28 | 53.20 | 54.02 | 0.78 | 1.47% | 52.96 | 54.11 | 85867 | 46207 | 0.49% |
| 2024-08-27 | 53.58 | 53.24 | -0.64 | -1.19% | 52.86 | 54.12 | 68969 | 36742 | 0.39% |
| 2024-08-26 | 54.02 | 53.88 | -0.02 | -0.04% | 52.95 | 54.13 | 68332 | 36666 | 0.39% |
| 2024-08-23 | 53.25 | 53.90 | 0.65 | 1.22% | 53.07 | 53.96 | 73609 | 39490 | 0.42% |
| 2024-08-22 | 53.03 | 53.25 | 0.05 | 0.09% | 52.71 | 53.35 | 47619 | 25283 | 0.27% |
| 2024-08-21 | 53.33 | 53.20 | -0.29 | -0.54% | 53.00 | 53.65 | 45199 | 24091 | 0.25% |
| 2024-08-20 | 53.57 | 53.49 | -0.20 | -0.37% | 53.12 | 54.09 | 54345 | 29084 | 0.31% |
| 2024-08-19 | 53.36 | 53.69 | 0.31 | 0.58% | 53.25 | 54.13 | 63538 | 34075 | 0.36% |
| 2024-08-16 | 53.48 | 53.38 | -0.10 | -0.19% | 53.15 | 53.70 | 52987 | 28284 | 0.30% |
| 2024-08-15 | 53.41 | 53.48 | -0.05 | -0.09% | 53.21 | 53.90 | 65558 | 35104 | 0.37% |
| 2024-08-14 | 53.88 | 53.53 | -0.45 | -0.83% | 53.50 | 54.03 | 62562 | 33628 | 0.35% |
| 2024-08-13 | 53.84 | 53.98 | 0.13 | 0.24% | 53.58 | 54.05 | 70828 | 38127 | 0.40% |