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 | 52.25 | 52.22 | -0.28 | -0.53% | 52.20 | 52.95 | 9022 | 4738 | 0.11% |
| 2024-11-20 | 52.24 | 52.50 | 0.25 | 0.48% | 52.00 | 52.50 | 8131 | 4247 | 0.10% |
| 2024-11-19 | 52.52 | 52.25 | -0.31 | -0.59% | 51.88 | 52.80 | 13058 | 6826 | 0.16% |
| 2024-11-18 | 53.28 | 52.56 | -0.72 | -1.35% | 52.29 | 53.52 | 14394 | 7618 | 0.18% |
| 2024-11-15 | 52.82 | 53.28 | 0.22 | 0.41% | 52.25 | 53.85 | 20674 | 10993 | 0.26% |
| 2024-11-14 | 52.90 | 53.06 | 0.07 | 0.13% | 52.62 | 53.75 | 19247 | 10241 | 0.24% |
| 2024-11-13 | 53.10 | 52.99 | -0.24 | -0.45% | 52.80 | 53.56 | 16565 | 8778 | 0.21% |
| 2024-11-12 | 53.13 | 53.23 | 0.10 | 0.19% | 53.00 | 54.65 | 28659 | 15416 | 0.36% |
| 2024-11-11 | 53.18 | 53.13 | -0.28 | -0.52% | 52.66 | 53.58 | 15312 | 8112 | 0.19% |
| 2024-11-08 | 54.16 | 53.41 | -0.48 | -0.89% | 53.06 | 54.49 | 23795 | 12723 | 0.30% |
| 2024-11-07 | 52.66 | 53.89 | 0.76 | 1.43% | 52.60 | 53.98 | 20351 | 10918 | 0.25% |
| 2024-11-06 | 53.90 | 53.13 | -0.77 | -1.43% | 52.88 | 53.95 | 19163 | 10200 | 0.24% |
| 2024-11-05 | 53.20 | 53.90 | 0.33 | 0.62% | 52.54 | 54.11 | 22155 | 11829 | 0.28% |
| 2024-11-04 | 54.00 | 53.57 | -0.33 | -0.61% | 52.75 | 54.28 | 19462 | 10399 | 0.24% |
| 2024-11-01 | 52.03 | 53.90 | 1.59 | 3.04% | 51.93 | 54.19 | 37035 | 19767 | 0.46% |
| 2024-10-31 | 52.41 | 52.31 | -0.25 | -0.48% | 51.63 | 52.56 | 15342 | 7988 | 0.19% |
| 2024-10-30 | 53.28 | 52.56 | -0.71 | -1.33% | 52.15 | 53.90 | 20495 | 10816 | 0.26% |
| 2024-10-29 | 53.98 | 53.27 | -0.65 | -1.21% | 53.08 | 53.98 | 16769 | 8966 | 0.21% |
| 2024-10-28 | 53.41 | 53.92 | 0.44 | 0.82% | 52.84 | 53.95 | 17119 | 9172 | 0.21% |
| 2024-10-25 | 54.78 | 53.48 | -1.26 | -2.30% | 53.01 | 54.98 | 31240 | 16707 | 0.39% |
| 2024-10-24 | 55.00 | 54.74 | -0.31 | -0.56% | 54.30 | 55.48 | 14282 | 7824 | 0.18% |
| 2024-10-23 | 54.90 | 55.05 | 0.11 | 0.20% | 54.01 | 55.14 | 20445 | 11176 | 0.26% |
| 2024-10-22 | 53.20 | 54.94 | 1.72 | 3.23% | 53.01 | 55.38 | 35184 | 19221 | 0.44% |
| 2024-10-21 | 53.79 | 53.22 | -0.74 | -1.37% | 52.55 | 54.00 | 24727 | 13129 | 0.31% |
| 2024-10-18 | 53.49 | 53.96 | 0.29 | 0.54% | 53.46 | 54.99 | 27936 | 15116 | 0.35% |
| 2024-10-17 | 53.98 | 53.67 | 0.03 | 0.06% | 53.64 | 55.10 | 15788 | 8575 | 0.20% |
| 2024-10-16 | 53.21 | 53.64 | -0.31 | -0.57% | 53.06 | 54.12 | 20380 | 10927 | 0.25% |
| 2024-10-15 | 55.30 | 53.95 | -1.86 | -3.33% | 53.95 | 55.62 | 29792 | 16289 | 0.37% |
| 2024-10-14 | 56.58 | 55.81 | -0.58 | -1.03% | 55.31 | 56.74 | 27952 | 15620 | 0.35% |
| 2024-10-11 | 56.97 | 56.39 | -0.46 | -0.81% | 55.52 | 58.00 | 27852 | 15837 | 0.35% |
| 2024-10-10 | 55.50 | 56.85 | 2.46 | 4.52% | 55.00 | 57.86 | 45967 | 26095 | 0.58% |
| 2024-10-09 | 57.25 | 54.39 | -3.96 | -6.79% | 54.31 | 57.25 | 35881 | 19946 | 0.45% |
| 2024-10-08 | 64.00 | 58.35 | -0.17 | -0.29% | 55.88 | 64.30 | 78098 | 46067 | 0.98% |
| 2024-09-30 | 56.42 | 58.52 | 3.29 | 5.96% | 55.59 | 58.87 | 36650 | 21019 | 0.46% |
| 2024-09-27 | 54.81 | 55.23 | 0.41 | 0.75% | 54.26 | 56.34 | 24861 | 13711 | 0.31% |
| 2024-09-26 | 53.42 | 54.82 | 1.40 | 2.62% | 52.80 | 54.87 | 14552 | 7809 | 0.18% |
| 2024-09-25 | 52.94 | 53.42 | 0.52 | 0.98% | 52.92 | 54.28 | 18228 | 9790 | 0.23% |
| 2024-09-24 | 53.34 | 52.90 | -0.43 | -0.81% | 51.45 | 53.50 | 19394 | 10151 | 0.24% |
| 2024-09-23 | 52.78 | 53.33 | 0.38 | 0.72% | 52.78 | 53.78 | 9265 | 4933 | 0.12% |
| 2024-09-20 | 52.46 | 52.95 | 0.37 | 0.70% | 52.37 | 53.16 | 8972 | 4741 | 0.11% |
| 2024-09-19 | 53.19 | 52.58 | -0.08 | -0.15% | 52.10 | 53.20 | 13306 | 7005 | 0.17% |
| 2024-09-18 | 52.22 | 52.66 | 0.44 | 0.84% | 51.80 | 52.84 | 8770 | 4588 | 0.11% |
| 2024-09-13 | 52.02 | 52.22 | 0.21 | 0.40% | 51.85 | 52.79 | 11288 | 5903 | 0.14% |
| 2024-09-12 | 52.01 | 52.01 | 0.12 | 0.23% | 51.76 | 52.51 | 11716 | 6106 | 0.15% |
| 2024-09-11 | 50.99 | 51.89 | 0.91 | 1.79% | 50.61 | 52.16 | 13310 | 6887 | 0.17% |
| 2024-09-10 | 49.85 | 50.98 | 1.18 | 2.37% | 49.69 | 51.29 | 10022 | 5071 | 0.13% |
| 2024-09-09 | 49.81 | 49.80 | -0.36 | -0.72% | 49.33 | 50.40 | 10281 | 5113 | 0.13% |
| 2024-09-06 | 51.22 | 50.16 | -1.39 | -2.70% | 49.96 | 51.82 | 8612 | 4362 | 0.11% |
| 2024-09-05 | 51.16 | 51.55 | 0.92 | 1.82% | 50.24 | 51.63 | 12907 | 6598 | 0.16% |
| 2024-09-04 | 50.34 | 50.63 | 0.37 | 0.74% | 50.12 | 51.38 | 12933 | 6570 | 0.16% |
| 2024-09-03 | 49.10 | 50.26 | 0.80 | 1.62% | 49.10 | 51.10 | 18603 | 9384 | 0.23% |
| 2024-09-02 | 49.79 | 49.46 | -0.34 | -0.68% | 49.20 | 49.98 | 17073 | 8462 | 0.21% |
| 2024-08-30 | 50.65 | 49.80 | -0.85 | -1.68% | 49.66 | 50.99 | 19336 | 9685 | 0.24% |
| 2024-08-29 | 50.20 | 50.65 | 0.40 | 0.80% | 49.90 | 50.83 | 5862 | 2961 | 0.07% |
| 2024-08-28 | 50.94 | 50.25 | -0.69 | -1.35% | 50.03 | 51.10 | 11096 | 5589 | 0.14% |
| 2024-08-27 | 50.65 | 50.94 | 0.11 | 0.22% | 50.62 | 51.97 | 11836 | 6065 | 0.15% |
| 2024-08-26 | 51.96 | 50.83 | -1.13 | -2.17% | 49.80 | 52.30 | 19794 | 10034 | 0.25% |
| 2024-08-23 | 50.41 | 51.96 | 1.55 | 3.07% | 50.32 | 52.00 | 16611 | 8549 | 0.21% |
| 2024-08-22 | 49.53 | 50.41 | 0.88 | 1.78% | 49.31 | 50.55 | 9108 | 4564 | 0.11% |
| 2024-08-21 | 50.00 | 49.53 | -0.52 | -1.04% | 49.22 | 50.00 | 5830 | 2889 | 0.07% |
| 2024-08-20 | 49.65 | 50.05 | 0.44 | 0.89% | 49.32 | 50.05 | 7926 | 3940 | 0.10% |
| 2024-08-19 | 49.12 | 49.61 | 0.51 | 1.04% | 48.85 | 49.85 | 7395 | 3655 | 0.09% |
| 2024-08-16 | 48.61 | 49.10 | 0.47 | 0.97% | 48.40 | 49.20 | 4919 | 2411 | 0.06% |
| 2024-08-15 | 48.80 | 48.63 | -0.09 | -0.18% | 48.35 | 49.07 | 7330 | 3568 | 0.09% |
| 2024-08-14 | 48.07 | 48.72 | 0.57 | 1.18% | 48.01 | 48.93 | 7502 | 3650 | 0.09% |
| 2024-08-13 | 48.36 | 48.15 | -0.21 | -0.43% | 47.70 | 48.57 | 7810 | 3746 | 0.10% |