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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 55.70 | 54.09 | -2.05 | -3.65% | 53.88 | 56.47 | 36287 | 20143 | 2.20% |
| 2024-11-21 | 54.33 | 56.14 | 1.77 | 3.26% | 53.81 | 56.28 | 37911 | 20786 | 2.29% |
| 2024-11-20 | 54.12 | 54.37 | 0.35 | 0.65% | 53.38 | 54.61 | 31340 | 16933 | 1.90% |
| 2024-11-19 | 54.51 | 54.02 | -0.43 | -0.79% | 51.79 | 54.95 | 45316 | 24155 | 2.74% |
| 2024-11-18 | 55.34 | 54.45 | -1.35 | -2.42% | 52.98 | 55.78 | 40171 | 21721 | 2.43% |
| 2024-11-15 | 56.00 | 55.80 | -0.35 | -0.62% | 55.26 | 57.08 | 38074 | 21410 | 2.30% |
| 2024-11-14 | 58.66 | 56.15 | -2.75 | -4.67% | 55.80 | 58.79 | 51869 | 29486 | 3.14% |
| 2024-11-13 | 57.83 | 58.90 | 0.67 | 1.15% | 57.52 | 59.50 | 49449 | 28993 | 2.99% |
| 2024-11-12 | 59.50 | 58.23 | -1.86 | -3.10% | 58.00 | 59.50 | 74784 | 43807 | 4.53% |
| 2024-11-11 | 57.60 | 60.09 | 3.20 | 5.62% | 56.89 | 60.63 | 101368 | 60068 | 6.14% |
| 2024-11-08 | 55.07 | 56.89 | 3.09 | 5.74% | 54.38 | 59.00 | 98514 | 56007 | 5.96% |
| 2024-11-07 | 52.68 | 53.80 | 0.77 | 1.45% | 52.31 | 54.26 | 43331 | 23169 | 2.62% |
| 2024-11-06 | 53.20 | 53.03 | -0.07 | -0.13% | 52.65 | 54.50 | 56020 | 29974 | 3.39% |
| 2024-11-05 | 51.09 | 53.10 | 2.02 | 3.95% | 50.56 | 53.51 | 53073 | 27825 | 3.21% |
| 2024-11-04 | 49.58 | 51.08 | 0.87 | 1.73% | 49.58 | 51.56 | 28875 | 14699 | 1.75% |
| 2024-11-01 | 52.30 | 50.21 | -1.81 | -3.48% | 50.18 | 53.89 | 50881 | 26298 | 3.08% |
| 2024-10-31 | 50.70 | 52.02 | 1.37 | 2.70% | 50.30 | 52.93 | 48770 | 25341 | 2.95% |
| 2024-10-30 | 51.58 | 50.65 | -0.95 | -1.84% | 49.80 | 52.10 | 48352 | 24568 | 2.93% |
| 2024-10-29 | 51.93 | 51.60 | -0.54 | -1.04% | 51.53 | 53.15 | 47880 | 24982 | 2.90% |
| 2024-10-28 | 54.87 | 52.14 | -1.97 | -3.64% | 52.00 | 54.88 | 68189 | 36061 | 4.13% |
| 2024-10-25 | 53.00 | 54.11 | 1.05 | 1.98% | 52.18 | 54.44 | 68509 | 36567 | 4.15% |
| 2024-10-24 | 53.80 | 53.06 | -0.88 | -1.63% | 51.80 | 54.13 | 59056 | 31148 | 3.57% |
| 2024-10-23 | 51.55 | 53.94 | 1.90 | 3.65% | 51.11 | 55.55 | 112871 | 60534 | 6.83% |
| 2024-10-22 | 53.00 | 52.04 | -0.47 | -0.90% | 51.18 | 54.30 | 117812 | 61918 | 7.13% |
| 2024-10-21 | 48.88 | 52.51 | 4.77 | 9.99% | 48.80 | 52.51 | 119556 | 61737 | 7.24% |
| 2024-10-18 | 44.77 | 47.74 | 2.81 | 6.25% | 44.77 | 48.83 | 63214 | 29652 | 3.83% |
| 2024-10-17 | 45.95 | 44.93 | 0.12 | 0.27% | 44.86 | 46.15 | 27631 | 12585 | 1.67% |
| 2024-10-16 | 45.10 | 44.81 | -1.01 | -2.20% | 44.50 | 46.08 | 27220 | 12318 | 1.65% |
| 2024-10-15 | 46.86 | 45.82 | -1.07 | -2.28% | 45.71 | 47.95 | 35621 | 16736 | 2.16% |
| 2024-10-14 | 45.52 | 46.89 | 1.63 | 3.60% | 44.50 | 46.98 | 39147 | 17958 | 2.37% |
| 2024-10-11 | 48.77 | 45.26 | -3.53 | -7.24% | 44.46 | 48.77 | 44885 | 20811 | 2.72% |
| 2024-10-10 | 49.00 | 48.79 | -0.47 | -0.95% | 47.68 | 50.42 | 53127 | 26096 | 3.22% |
| 2024-10-09 | 51.18 | 49.26 | -1.92 | -3.75% | 48.58 | 52.72 | 77254 | 39271 | 4.68% |
| 2024-10-08 | 51.18 | 51.18 | 4.65 | 9.99% | 48.53 | 51.18 | 87447 | 44249 | 5.29% |
| 2024-09-30 | 44.05 | 46.53 | 4.23 | 10.00% | 43.97 | 46.53 | 66623 | 30460 | 4.03% |
| 2024-09-27 | 39.70 | 42.30 | 3.12 | 7.96% | 39.70 | 42.86 | 46498 | 19320 | 2.81% |
| 2024-09-26 | 37.24 | 39.18 | 1.65 | 4.40% | 37.24 | 39.19 | 29661 | 11391 | 1.80% |
| 2024-09-25 | 37.42 | 37.53 | 0.30 | 0.81% | 37.30 | 38.33 | 29796 | 11293 | 1.80% |
| 2024-09-24 | 35.58 | 37.23 | 1.61 | 4.52% | 35.27 | 37.23 | 32654 | 11886 | 1.98% |
| 2024-09-23 | 34.75 | 35.62 | 0.74 | 2.12% | 34.57 | 36.18 | 22815 | 8098 | 1.38% |
| 2024-09-20 | 35.38 | 34.88 | -0.57 | -1.61% | 34.70 | 35.58 | 14660 | 5135 | 0.89% |
| 2024-09-19 | 34.98 | 35.45 | 0.50 | 1.43% | 34.98 | 36.18 | 22181 | 7878 | 1.34% |
| 2024-09-18 | 35.60 | 34.95 | 0.25 | 0.72% | 34.66 | 36.17 | 14672 | 5149 | 0.89% |
| 2024-09-13 | 35.10 | 34.70 | -0.48 | -1.36% | 34.68 | 35.25 | 9966 | 3481 | 0.60% |
| 2024-09-12 | 35.42 | 35.18 | -0.24 | -0.68% | 35.18 | 35.98 | 12494 | 4432 | 0.76% |
| 2024-09-11 | 35.03 | 35.42 | 0.09 | 0.25% | 34.91 | 36.35 | 22852 | 8134 | 1.43% |
| 2024-09-10 | 36.17 | 35.33 | -0.77 | -2.13% | 35.25 | 36.28 | 24719 | 8788 | 1.55% |
| 2024-09-09 | 36.17 | 36.10 | -0.45 | -1.23% | 35.49 | 36.55 | 13879 | 4993 | 0.87% |
| 2024-09-06 | 37.34 | 36.55 | -0.79 | -2.12% | 36.43 | 37.36 | 24991 | 9147 | 1.57% |
| 2024-09-05 | 38.18 | 37.34 | -0.80 | -2.10% | 37.09 | 38.45 | 22999 | 8700 | 1.44% |
| 2024-09-04 | 38.37 | 38.14 | -0.28 | -0.73% | 37.81 | 38.88 | 16832 | 6440 | 1.05% |
| 2024-09-03 | 38.20 | 38.42 | 0.16 | 0.42% | 38.20 | 38.85 | 8092 | 3116 | 0.51% |
| 2024-09-02 | 38.88 | 38.26 | -0.72 | -1.85% | 38.22 | 38.88 | 16261 | 6259 | 1.02% |
| 2024-08-30 | 37.19 | 38.98 | 1.79 | 4.81% | 37.19 | 39.13 | 25746 | 9921 | 1.61% |
| 2024-08-29 | 36.34 | 37.19 | 0.59 | 1.61% | 36.29 | 37.55 | 12616 | 4675 | 0.79% |
| 2024-08-28 | 36.54 | 36.60 | 0.20 | 0.55% | 35.80 | 36.80 | 11330 | 4115 | 0.71% |
| 2024-08-27 | 37.29 | 36.40 | -1.18 | -3.14% | 36.20 | 37.57 | 12265 | 4486 | 0.77% |
| 2024-08-26 | 37.24 | 37.58 | 0.41 | 1.10% | 37.18 | 37.85 | 9921 | 3728 | 0.62% |
| 2024-08-23 | 36.96 | 37.17 | 0.07 | 0.19% | 36.63 | 37.43 | 10663 | 3949 | 0.67% |
| 2024-08-22 | 38.43 | 37.10 | -1.33 | -3.46% | 36.92 | 38.43 | 18065 | 6758 | 1.13% |
| 2024-08-21 | 38.39 | 38.43 | -0.22 | -0.57% | 38.27 | 39.13 | 9934 | 3838 | 0.62% |
| 2024-08-20 | 39.13 | 38.65 | -0.45 | -1.15% | 38.61 | 39.60 | 12875 | 5031 | 0.81% |
| 2024-08-19 | 39.53 | 39.10 | -0.87 | -2.18% | 39.05 | 39.95 | 12858 | 5066 | 0.81% |
| 2024-08-16 | 39.20 | 39.97 | 0.72 | 1.83% | 39.13 | 40.30 | 16518 | 6577 | 1.03% |
| 2024-08-15 | 38.36 | 39.25 | 0.70 | 1.82% | 38.19 | 39.96 | 14290 | 5618 | 0.89% |