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 | 58.51 | 58.29 | -0.45 | -0.77% | 57.58 | 59.12 | 74750 | 43537 | 2.30% |
| 2024-11-20 | 58.00 | 58.74 | 0.18 | 0.31% | 57.69 | 59.13 | 94081 | 54930 | 2.90% |
| 2024-11-19 | 57.90 | 58.56 | 0.67 | 1.16% | 55.60 | 58.56 | 138458 | 79203 | 4.26% |
| 2024-11-18 | 59.88 | 57.89 | -2.01 | -3.36% | 57.50 | 60.73 | 158324 | 93156 | 4.87% |
| 2024-11-15 | 60.10 | 59.90 | -1.19 | -1.95% | 59.62 | 61.95 | 128945 | 78532 | 3.97% |
| 2024-11-14 | 64.00 | 61.09 | -3.91 | -6.02% | 60.55 | 64.50 | 202567 | 126944 | 6.23% |
| 2024-11-13 | 61.51 | 65.00 | 2.04 | 3.24% | 61.50 | 66.58 | 265709 | 171530 | 8.18% |
| 2024-11-12 | 62.72 | 62.96 | 0.86 | 1.38% | 61.90 | 65.30 | 254526 | 161166 | 7.83% |
| 2024-11-11 | 60.00 | 62.10 | 0.44 | 0.71% | 59.82 | 63.12 | 278209 | 170903 | 8.56% |
| 2024-11-08 | 61.98 | 61.66 | 3.50 | 6.02% | 60.50 | 63.90 | 450243 | 279629 | 13.86% |
| 2024-11-07 | 52.50 | 58.16 | 5.29 | 10.01% | 52.30 | 58.16 | 168604 | 95187 | 5.19% |
| 2024-11-06 | 52.83 | 52.87 | -0.03 | -0.06% | 52.00 | 54.00 | 135025 | 71474 | 4.16% |
| 2024-11-05 | 51.60 | 52.90 | 1.18 | 2.28% | 51.00 | 52.99 | 126821 | 66532 | 3.90% |
| 2024-11-04 | 51.30 | 51.72 | 0.71 | 1.39% | 50.60 | 52.31 | 107727 | 55381 | 3.32% |
| 2024-11-01 | 50.11 | 51.01 | 0.43 | 0.85% | 50.07 | 53.00 | 152398 | 78702 | 4.69% |
| 2024-10-31 | 49.53 | 50.58 | -1.12 | -2.17% | 49.51 | 51.42 | 110872 | 55985 | 3.41% |
| 2024-10-30 | 52.30 | 51.70 | -0.80 | -1.52% | 51.00 | 52.51 | 78818 | 40749 | 2.43% |
| 2024-10-29 | 54.40 | 52.50 | -2.00 | -3.67% | 52.50 | 54.89 | 108791 | 58087 | 3.35% |
| 2024-10-28 | 53.11 | 54.50 | 1.98 | 3.77% | 52.80 | 54.91 | 144270 | 77939 | 4.44% |
| 2024-10-25 | 52.16 | 52.52 | 0.36 | 0.69% | 52.14 | 53.17 | 70897 | 37302 | 2.18% |
| 2024-10-24 | 52.90 | 52.16 | -1.61 | -2.99% | 51.96 | 53.31 | 96052 | 50412 | 2.96% |
| 2024-10-23 | 54.20 | 53.77 | -1.09 | -1.99% | 53.50 | 55.67 | 149672 | 81604 | 4.61% |
| 2024-10-22 | 53.47 | 54.86 | 1.86 | 3.51% | 52.50 | 55.51 | 200378 | 109339 | 6.17% |
| 2024-10-21 | 52.20 | 53.00 | 0.76 | 1.45% | 50.62 | 53.00 | 150592 | 77974 | 4.63% |
| 2024-10-18 | 48.67 | 52.24 | 3.58 | 7.36% | 48.22 | 53.53 | 188055 | 95934 | 5.79% |
| 2024-10-17 | 50.58 | 48.66 | -1.34 | -2.68% | 48.66 | 50.99 | 85876 | 42468 | 2.64% |
| 2024-10-16 | 49.60 | 50.00 | -0.36 | -0.71% | 49.00 | 51.44 | 97043 | 48433 | 2.99% |
| 2024-10-15 | 51.00 | 50.36 | -1.11 | -2.16% | 50.25 | 52.10 | 101500 | 52015 | 3.12% |
| 2024-10-14 | 49.88 | 51.47 | 1.47 | 2.94% | 49.00 | 51.65 | 126433 | 63931 | 3.89% |
| 2024-10-11 | 52.81 | 50.00 | -4.98 | -9.06% | 49.50 | 53.60 | 177119 | 90469 | 5.45% |
| 2024-10-10 | 55.55 | 54.98 | -0.57 | -1.03% | 50.58 | 57.60 | 278846 | 151419 | 8.58% |
| 2024-10-09 | 57.00 | 55.55 | -1.31 | -2.30% | 53.10 | 60.40 | 426205 | 244735 | 13.12% |
| 2024-10-08 | 56.86 | 56.86 | 5.17 | 10.00% | 53.77 | 56.86 | 218477 | 123393 | 6.72% |
| 2024-09-30 | 51.69 | 51.69 | 4.70 | 10.00% | 51.69 | 51.69 | 28098 | 14523 | 0.86% |
| 2024-09-27 | 45.99 | 46.99 | 4.27 | 10.00% | 45.18 | 46.99 | 188005 | 87621 | 5.79% |
| 2024-09-26 | 38.39 | 42.72 | 3.88 | 9.99% | 38.30 | 42.72 | 203269 | 83364 | 6.26% |
| 2024-09-25 | 39.85 | 38.84 | -0.76 | -1.92% | 38.80 | 40.55 | 161607 | 64366 | 4.97% |
| 2024-09-24 | 39.00 | 39.60 | 1.75 | 4.62% | 37.50 | 39.94 | 152516 | 59332 | 4.69% |
| 2024-09-23 | 37.76 | 37.85 | 0.05 | 0.13% | 37.76 | 38.58 | 84682 | 32262 | 2.61% |
| 2024-09-20 | 37.57 | 37.80 | 0.04 | 0.11% | 37.02 | 38.07 | 114852 | 43141 | 3.53% |
| 2024-09-19 | 34.52 | 37.76 | 3.43 | 9.99% | 34.52 | 37.76 | 119544 | 44059 | 3.68% |
| 2024-09-18 | 34.02 | 34.33 | -0.10 | -0.29% | 33.50 | 34.61 | 30081 | 10223 | 0.93% |
| 2024-09-13 | 35.18 | 34.43 | -0.79 | -2.24% | 34.41 | 35.23 | 28686 | 9960 | 0.88% |
| 2024-09-12 | 35.76 | 35.22 | -0.71 | -1.98% | 35.21 | 36.20 | 29926 | 10701 | 0.92% |
| 2024-09-11 | 35.90 | 35.93 | -0.07 | -0.19% | 35.70 | 36.26 | 25265 | 9086 | 0.78% |
| 2024-09-10 | 35.39 | 36.00 | 0.61 | 1.72% | 35.28 | 36.20 | 38617 | 13811 | 1.19% |
| 2024-09-09 | 35.20 | 35.39 | -0.20 | -0.56% | 34.95 | 35.76 | 21796 | 7709 | 0.67% |
| 2024-09-06 | 35.97 | 35.59 | -0.41 | -1.14% | 35.55 | 36.25 | 25710 | 9235 | 0.79% |
| 2024-09-05 | 35.40 | 36.00 | 0.43 | 1.21% | 35.30 | 36.17 | 26104 | 9368 | 0.80% |
| 2024-09-04 | 35.58 | 35.57 | -0.03 | -0.08% | 35.38 | 36.10 | 23483 | 8383 | 0.72% |
| 2024-09-03 | 35.38 | 35.60 | 0.40 | 1.14% | 35.15 | 35.97 | 25990 | 9243 | 0.80% |
| 2024-09-02 | 36.20 | 35.20 | -1.52 | -4.14% | 35.15 | 36.38 | 45939 | 16383 | 1.41% |
| 2024-08-30 | 35.72 | 36.72 | 0.82 | 2.28% | 35.42 | 37.33 | 63402 | 23149 | 1.95% |
| 2024-08-29 | 34.30 | 35.90 | 1.38 | 4.00% | 34.24 | 36.18 | 67404 | 23977 | 2.07% |
| 2024-08-28 | 35.23 | 34.52 | -0.94 | -2.65% | 34.19 | 35.44 | 43197 | 14924 | 1.33% |
| 2024-08-27 | 35.80 | 35.46 | -0.43 | -1.20% | 35.21 | 36.05 | 27548 | 9795 | 0.85% |
| 2024-08-26 | 35.72 | 35.89 | 0.33 | 0.93% | 35.63 | 36.34 | 28312 | 10164 | 0.87% |
| 2024-08-23 | 36.19 | 35.56 | -0.67 | -1.85% | 35.50 | 36.51 | 38139 | 13700 | 1.17% |
| 2024-08-22 | 37.66 | 36.23 | -1.46 | -3.87% | 36.12 | 37.79 | 46783 | 17137 | 1.44% |
| 2024-08-21 | 38.22 | 37.69 | -0.61 | -1.59% | 37.67 | 38.33 | 23269 | 8822 | 0.72% |
| 2024-08-20 | 38.95 | 38.30 | -1.02 | -2.59% | 38.29 | 39.27 | 31861 | 12307 | 0.98% |
| 2024-08-19 | 39.40 | 39.32 | -0.05 | -0.13% | 39.31 | 40.02 | 24801 | 9802 | 0.76% |
| 2024-08-16 | 39.98 | 39.37 | -0.51 | -1.28% | 39.34 | 40.05 | 25979 | 10260 | 0.80% |
| 2024-08-15 | 39.33 | 39.88 | 0.42 | 1.06% | 39.31 | 40.10 | 27766 | 11052 | 0.85% |
| 2024-08-14 | 39.96 | 39.46 | -0.50 | -1.25% | 39.20 | 40.06 | 26088 | 10318 | 0.80% |
| 2024-08-13 | 40.03 | 39.96 | -0.10 | -0.25% | 39.40 | 40.03 | 23626 | 9381 | 0.73% |