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 | 53.67 | 53.44 | -0.21 | -0.39% | 52.61 | 53.90 | 11422 | 6082 | 0.47% |
| 2024-11-20 | 54.00 | 53.65 | -0.55 | -1.01% | 53.01 | 54.15 | 13138 | 7030 | 0.54% |
| 2024-11-19 | 54.27 | 54.20 | 0.27 | 0.50% | 53.10 | 54.60 | 12989 | 7010 | 0.53% |
| 2024-11-18 | 55.22 | 53.93 | -1.29 | -2.34% | 53.57 | 56.05 | 17565 | 9589 | 0.72% |
| 2024-11-15 | 55.77 | 55.22 | -0.57 | -1.02% | 55.16 | 56.49 | 13528 | 7539 | 0.55% |
| 2024-11-14 | 56.02 | 55.79 | -0.50 | -0.89% | 55.66 | 56.78 | 13847 | 7778 | 0.57% |
| 2024-11-13 | 56.33 | 56.29 | -0.60 | -1.05% | 55.78 | 57.19 | 19170 | 10785 | 0.78% |
| 2024-11-12 | 57.05 | 56.89 | -0.15 | -0.26% | 56.36 | 58.68 | 28543 | 16461 | 1.17% |
| 2024-11-11 | 56.61 | 57.04 | -0.08 | -0.14% | 55.50 | 57.59 | 24296 | 13720 | 0.99% |
| 2024-11-08 | 58.88 | 57.12 | -1.76 | -2.99% | 56.78 | 59.24 | 40575 | 23387 | 1.66% |
| 2024-11-07 | 55.28 | 58.88 | 3.17 | 5.69% | 54.90 | 59.50 | 60881 | 35514 | 2.49% |
| 2024-11-06 | 53.76 | 55.71 | 1.97 | 3.67% | 53.16 | 56.26 | 40597 | 22377 | 1.66% |
| 2024-11-05 | 53.00 | 53.74 | 0.88 | 1.66% | 51.89 | 54.40 | 35437 | 18994 | 1.45% |
| 2024-11-04 | 51.30 | 52.86 | 2.28 | 4.51% | 51.30 | 53.99 | 36508 | 19293 | 1.49% |
| 2024-11-01 | 49.74 | 50.58 | 0.50 | 1.00% | 49.74 | 51.58 | 30120 | 15249 | 1.23% |
| 2024-10-31 | 51.55 | 50.08 | -1.46 | -2.83% | 49.96 | 51.86 | 22596 | 11393 | 0.93% |
| 2024-10-30 | 52.09 | 51.54 | -0.90 | -1.72% | 51.13 | 52.71 | 23251 | 12016 | 0.95% |
| 2024-10-29 | 52.17 | 52.44 | 0.04 | 0.08% | 51.28 | 53.09 | 49594 | 25917 | 2.03% |
| 2024-10-28 | 55.30 | 52.40 | -3.05 | -5.50% | 51.00 | 55.73 | 66219 | 34482 | 2.71% |
| 2024-10-25 | 55.12 | 55.45 | 0.33 | 0.60% | 54.22 | 55.65 | 18514 | 10199 | 0.76% |
| 2024-10-24 | 55.46 | 55.12 | -0.68 | -1.22% | 55.00 | 56.00 | 11925 | 6603 | 0.49% |
| 2024-10-23 | 55.63 | 55.80 | 0.55 | 1.00% | 55.27 | 56.95 | 16047 | 9011 | 0.66% |
| 2024-10-22 | 54.12 | 55.25 | 1.06 | 1.96% | 53.80 | 55.50 | 16533 | 9082 | 0.68% |
| 2024-10-21 | 55.42 | 54.19 | -0.92 | -1.67% | 53.82 | 55.45 | 24150 | 13187 | 0.99% |
| 2024-10-18 | 53.48 | 55.11 | 2.00 | 3.77% | 53.09 | 56.28 | 25239 | 13740 | 1.03% |
| 2024-10-17 | 52.70 | 53.11 | 0.55 | 1.05% | 52.54 | 54.00 | 19210 | 10255 | 0.79% |
| 2024-10-16 | 51.41 | 52.56 | 0.24 | 0.46% | 51.00 | 53.10 | 19129 | 9996 | 0.78% |
| 2024-10-15 | 52.99 | 52.32 | -0.68 | -1.28% | 52.20 | 54.33 | 20647 | 10969 | 0.84% |
| 2024-10-14 | 52.00 | 53.00 | 1.02 | 1.96% | 50.10 | 53.45 | 27603 | 14335 | 1.12% |
| 2024-10-11 | 51.41 | 51.98 | 0.18 | 0.35% | 50.90 | 53.40 | 24880 | 12970 | 1.01% |
| 2024-10-10 | 51.30 | 51.80 | 0.50 | 0.97% | 51.12 | 53.44 | 28015 | 14656 | 1.14% |
| 2024-10-09 | 54.71 | 51.30 | -4.47 | -8.02% | 51.00 | 54.71 | 41691 | 21866 | 1.70% |
| 2024-10-08 | 58.30 | 55.77 | 2.77 | 5.23% | 54.01 | 58.30 | 54009 | 30372 | 2.20% |
| 2024-09-30 | 49.80 | 53.00 | 4.74 | 9.82% | 48.98 | 53.09 | 47580 | 24432 | 1.94% |
| 2024-09-27 | 47.27 | 48.26 | 1.87 | 4.03% | 46.52 | 48.98 | 39636 | 18919 | 1.61% |
| 2024-09-26 | 42.76 | 46.39 | 3.61 | 8.44% | 42.56 | 46.50 | 38407 | 17183 | 1.56% |
| 2024-09-25 | 43.35 | 42.78 | -0.57 | -1.31% | 42.63 | 43.95 | 26977 | 11670 | 1.10% |
| 2024-09-24 | 42.90 | 43.35 | 0.89 | 2.10% | 42.21 | 43.89 | 31107 | 13369 | 1.27% |
| 2024-09-23 | 42.15 | 42.46 | 0.32 | 0.76% | 42.15 | 43.24 | 17231 | 7347 | 0.70% |
| 2024-09-20 | 42.66 | 42.14 | -0.45 | -1.06% | 41.87 | 42.68 | 11214 | 4737 | 0.46% |
| 2024-09-19 | 41.13 | 42.59 | 1.44 | 3.50% | 41.01 | 43.35 | 28290 | 11994 | 1.15% |
| 2024-09-18 | 39.78 | 41.15 | 1.17 | 2.93% | 39.70 | 41.55 | 16324 | 6632 | 0.66% |
| 2024-09-13 | 39.83 | 39.98 | -0.05 | -0.12% | 39.75 | 40.87 | 16782 | 6775 | 0.68% |
| 2024-09-12 | 40.55 | 40.03 | -0.61 | -1.50% | 39.97 | 40.83 | 8839 | 3558 | 0.36% |
| 2024-09-11 | 39.84 | 40.64 | 0.79 | 1.98% | 39.61 | 41.32 | 21704 | 8837 | 0.88% |
| 2024-09-10 | 39.93 | 39.85 | -0.34 | -0.85% | 39.40 | 40.48 | 12544 | 4991 | 0.51% |
| 2024-09-09 | 39.88 | 40.19 | 0.22 | 0.55% | 39.61 | 40.50 | 12414 | 4991 | 0.51% |
| 2024-09-06 | 40.99 | 39.97 | -1.14 | -2.77% | 39.96 | 40.99 | 13834 | 5589 | 0.56% |
| 2024-09-05 | 40.29 | 41.71 | 1.40 | 3.47% | 40.27 | 42.15 | 25592 | 10633 | 1.04% |
| 2024-09-04 | 39.75 | 40.31 | 0.50 | 1.26% | 39.50 | 40.64 | 20358 | 8193 | 0.83% |
| 2024-09-03 | 38.23 | 39.81 | 1.41 | 3.67% | 38.18 | 40.25 | 34122 | 13551 | 1.39% |
| 2024-09-02 | 38.17 | 38.40 | -0.07 | -0.18% | 37.80 | 38.88 | 25307 | 9718 | 1.03% |
| 2024-08-30 | 38.55 | 38.47 | 0.02 | 0.05% | 37.42 | 39.43 | 38398 | 14698 | 1.56% |
| 2024-08-29 | 37.37 | 38.45 | 1.01 | 2.70% | 37.10 | 38.50 | 13125 | 4979 | 0.53% |
| 2024-08-28 | 37.07 | 37.44 | 0.42 | 1.13% | 36.75 | 37.65 | 11207 | 4175 | 0.46% |
| 2024-08-27 | 37.37 | 37.02 | -0.53 | -1.41% | 36.62 | 37.58 | 15331 | 5681 | 0.62% |
| 2024-08-26 | 38.03 | 37.55 | -0.74 | -1.93% | 37.37 | 38.33 | 14647 | 5516 | 0.60% |
| 2024-08-23 | 38.20 | 38.29 | -0.04 | -0.10% | 37.91 | 38.66 | 9206 | 3525 | 0.37% |
| 2024-08-22 | 39.25 | 38.33 | -0.92 | -2.34% | 37.86 | 39.40 | 17604 | 6758 | 0.72% |
| 2024-08-21 | 38.74 | 39.25 | 0.28 | 0.72% | 38.45 | 39.30 | 13176 | 5135 | 0.54% |
| 2024-08-20 | 39.44 | 38.97 | -0.44 | -1.12% | 38.29 | 39.71 | 21367 | 8291 | 0.87% |
| 2024-08-19 | 38.64 | 39.41 | 0.83 | 2.15% | 38.64 | 40.14 | 24254 | 9556 | 0.99% |
| 2024-08-16 | 37.99 | 38.58 | 0.43 | 1.13% | 37.76 | 38.97 | 22113 | 8518 | 0.90% |
| 2024-08-15 | 37.20 | 38.15 | 0.75 | 2.01% | 36.73 | 38.21 | 26558 | 9989 | 1.08% |
| 2024-08-14 | 37.71 | 37.40 | -0.60 | -1.58% | 37.31 | 38.06 | 10917 | 4094 | 0.44% |
| 2024-08-13 | 37.65 | 38.00 | 0.28 | 0.74% | 37.10 | 38.15 | 16717 | 6309 | 0.68% |