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 | 55.11 | 54.20 | -1.13 | -2.04% | 53.80 | 55.50 | 38944 | 21244 | 0.86% |
| 2024-11-20 | 54.21 | 55.33 | 0.76 | 1.39% | 54.09 | 55.39 | 30813 | 16952 | 0.68% |
| 2024-11-19 | 53.78 | 54.57 | 0.57 | 1.06% | 53.33 | 55.12 | 38944 | 21104 | 0.86% |
| 2024-11-18 | 53.34 | 54.00 | 0.60 | 1.12% | 52.99 | 54.48 | 40604 | 21883 | 0.90% |
| 2024-11-15 | 54.91 | 53.40 | -1.90 | -3.44% | 53.31 | 55.42 | 55369 | 29880 | 1.22% |
| 2024-11-14 | 57.47 | 55.30 | -2.48 | -4.29% | 54.97 | 57.47 | 63856 | 35613 | 1.41% |
| 2024-11-13 | 58.16 | 57.78 | -1.22 | -2.07% | 56.87 | 59.30 | 62210 | 35918 | 1.37% |
| 2024-11-12 | 60.38 | 59.00 | -1.26 | -2.09% | 57.88 | 61.16 | 77954 | 46196 | 1.72% |
| 2024-11-11 | 59.82 | 60.26 | 0.68 | 1.14% | 58.30 | 60.28 | 70005 | 41566 | 1.55% |
| 2024-11-08 | 57.37 | 59.58 | 1.98 | 3.44% | 57.01 | 61.00 | 88699 | 52630 | 1.96% |
| 2024-11-07 | 56.83 | 57.60 | 0.00 | 0.00% | 54.88 | 58.39 | 96487 | 54502 | 2.13% |
| 2024-11-06 | 59.30 | 57.60 | -1.02 | -1.74% | 56.80 | 59.64 | 88919 | 51517 | 1.96% |
| 2024-11-05 | 56.28 | 58.62 | 2.69 | 4.81% | 55.98 | 59.23 | 77062 | 44531 | 1.70% |
| 2024-11-04 | 54.46 | 55.93 | 1.70 | 3.13% | 54.25 | 56.85 | 52350 | 29265 | 1.16% |
| 2024-11-01 | 56.80 | 54.23 | -2.34 | -4.14% | 53.91 | 56.80 | 79760 | 43601 | 1.76% |
| 2024-10-31 | 57.85 | 56.57 | -2.69 | -4.54% | 56.12 | 58.43 | 118980 | 67907 | 2.63% |
| 2024-10-30 | 59.50 | 59.26 | -0.24 | -0.40% | 58.01 | 60.57 | 46967 | 27709 | 1.04% |
| 2024-10-29 | 60.21 | 59.50 | -0.71 | -1.18% | 58.52 | 60.88 | 47744 | 28320 | 1.05% |
| 2024-10-28 | 58.53 | 60.21 | 1.41 | 2.40% | 58.00 | 60.74 | 63368 | 37811 | 1.40% |
| 2024-10-25 | 59.36 | 58.80 | -0.30 | -0.51% | 57.48 | 59.70 | 86957 | 50649 | 1.92% |
| 2024-10-24 | 62.00 | 59.10 | -3.08 | -4.95% | 58.67 | 62.00 | 79254 | 47325 | 1.75% |
| 2024-10-23 | 63.30 | 62.18 | -1.58 | -2.48% | 61.50 | 63.95 | 77994 | 48832 | 1.72% |
| 2024-10-22 | 62.00 | 63.76 | 1.47 | 2.36% | 59.60 | 63.83 | 97330 | 59841 | 2.15% |
| 2024-10-21 | 61.15 | 62.29 | 2.38 | 3.97% | 61.11 | 65.70 | 148974 | 94348 | 3.29% |
| 2024-10-18 | 57.89 | 59.91 | 1.90 | 3.28% | 57.58 | 61.28 | 69340 | 41465 | 1.53% |
| 2024-10-17 | 56.08 | 58.01 | 1.93 | 3.44% | 55.52 | 59.28 | 65133 | 37806 | 1.44% |
| 2024-10-16 | 55.00 | 56.08 | 0.80 | 1.45% | 54.15 | 57.50 | 47975 | 26984 | 1.06% |
| 2024-10-15 | 55.51 | 55.28 | -0.30 | -0.54% | 54.11 | 58.18 | 72170 | 40796 | 1.59% |
| 2024-10-14 | 52.75 | 55.58 | 2.80 | 5.31% | 52.73 | 56.08 | 73456 | 40371 | 1.62% |
| 2024-10-11 | 55.20 | 52.78 | -2.45 | -4.44% | 52.00 | 55.20 | 51635 | 27679 | 1.14% |
| 2024-10-10 | 56.06 | 55.23 | -0.16 | -0.29% | 54.86 | 57.80 | 60537 | 34026 | 1.34% |
| 2024-10-09 | 58.90 | 55.39 | -4.94 | -8.19% | 54.66 | 60.88 | 91405 | 52325 | 2.02% |
| 2024-10-08 | 61.51 | 60.33 | 4.41 | 7.89% | 57.47 | 61.51 | 97448 | 58411 | 2.15% |
| 2024-09-30 | 52.25 | 55.92 | 5.08 | 9.99% | 52.00 | 55.92 | 55437 | 30326 | 1.22% |
| 2024-09-27 | 50.35 | 50.84 | 0.56 | 1.11% | 49.48 | 52.60 | 51190 | 26043 | 1.13% |
| 2024-09-26 | 47.68 | 50.28 | 2.93 | 6.19% | 47.38 | 50.32 | 60969 | 29836 | 1.35% |
| 2024-09-25 | 46.32 | 47.35 | 1.46 | 3.18% | 46.20 | 48.08 | 71854 | 34042 | 1.59% |
| 2024-09-24 | 44.35 | 45.89 | 1.58 | 3.57% | 44.10 | 46.30 | 37674 | 17113 | 0.83% |
| 2024-09-23 | 43.98 | 44.31 | 0.15 | 0.34% | 43.85 | 45.10 | 23807 | 10610 | 0.53% |
| 2024-09-20 | 44.50 | 44.16 | -0.12 | -0.27% | 43.40 | 44.95 | 24029 | 10577 | 0.53% |
| 2024-09-19 | 43.41 | 44.28 | 0.98 | 2.26% | 42.93 | 44.33 | 27768 | 12179 | 0.61% |
| 2024-09-18 | 43.88 | 43.30 | -0.76 | -1.72% | 42.85 | 44.45 | 25204 | 10930 | 0.56% |
| 2024-09-13 | 45.50 | 44.06 | -1.44 | -3.16% | 43.78 | 45.68 | 25500 | 11330 | 0.56% |
| 2024-09-12 | 46.39 | 45.50 | -0.89 | -1.92% | 45.22 | 46.95 | 27507 | 12581 | 0.61% |
| 2024-09-11 | 46.84 | 46.39 | -0.62 | -1.32% | 46.10 | 47.30 | 25745 | 11965 | 0.57% |
| 2024-09-10 | 46.95 | 47.01 | 0.06 | 0.13% | 46.40 | 48.10 | 31587 | 14908 | 0.70% |
| 2024-09-09 | 46.29 | 46.95 | 0.40 | 0.86% | 46.29 | 47.37 | 35216 | 16489 | 0.78% |
| 2024-09-06 | 46.69 | 46.55 | -0.23 | -0.49% | 46.50 | 47.00 | 11815 | 5513 | 0.26% |
| 2024-09-05 | 47.10 | 46.78 | -0.12 | -0.26% | 46.38 | 47.45 | 18717 | 8783 | 0.41% |
| 2024-09-04 | 46.69 | 46.90 | -0.16 | -0.34% | 46.51 | 47.40 | 17182 | 8083 | 0.38% |
| 2024-09-03 | 47.05 | 47.06 | -0.13 | -0.28% | 46.80 | 47.58 | 24248 | 11429 | 0.54% |
| 2024-09-02 | 46.08 | 47.19 | 0.94 | 2.03% | 45.89 | 48.10 | 56494 | 26812 | 1.25% |
| 2024-08-30 | 46.05 | 46.25 | 0.30 | 0.65% | 45.51 | 47.20 | 39340 | 18245 | 0.87% |
| 2024-08-29 | 44.80 | 45.95 | 1.04 | 2.32% | 44.26 | 46.87 | 45344 | 20938 | 1.00% |
| 2024-08-28 | 42.55 | 44.91 | 1.42 | 3.27% | 41.64 | 45.19 | 47323 | 20954 | 1.05% |
| 2024-08-27 | 43.20 | 43.49 | -0.08 | -0.18% | 43.20 | 44.24 | 18875 | 8241 | 0.42% |
| 2024-08-26 | 43.64 | 43.57 | -0.18 | -0.41% | 43.04 | 43.91 | 21610 | 9391 | 0.48% |
| 2024-08-23 | 42.65 | 43.75 | 0.94 | 2.20% | 42.56 | 43.97 | 26627 | 11564 | 0.59% |
| 2024-08-22 | 43.55 | 42.81 | -0.95 | -2.17% | 42.75 | 43.90 | 32930 | 14255 | 0.73% |
| 2024-08-21 | 43.76 | 43.76 | 0.03 | 0.07% | 43.20 | 44.08 | 26658 | 11601 | 0.59% |
| 2024-08-20 | 44.77 | 43.73 | -1.06 | -2.37% | 43.39 | 44.95 | 56822 | 25045 | 1.26% |
| 2024-08-19 | 44.52 | 44.79 | 0.06 | 0.13% | 44.35 | 45.39 | 26497 | 11889 | 0.59% |
| 2024-08-16 | 44.85 | 44.73 | -0.07 | -0.16% | 44.42 | 45.32 | 23953 | 10703 | 0.53% |
| 2024-08-15 | 44.60 | 44.80 | 0.21 | 0.47% | 44.32 | 45.33 | 21920 | 9827 | 0.48% |