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 | 54.10 | 53.62 | -1.31 | -2.38% | 53.19 | 54.88 | 57364 | 30969 | 1.89% |
| 2024-11-20 | 55.82 | 54.93 | -1.16 | -2.07% | 54.03 | 55.82 | 82329 | 45062 | 2.71% |
| 2024-11-19 | 53.63 | 56.09 | 2.19 | 4.06% | 52.25 | 56.50 | 105701 | 57104 | 3.48% |
| 2024-11-18 | 57.97 | 53.90 | -2.89 | -5.09% | 53.81 | 58.90 | 118554 | 67058 | 3.90% |
| 2024-11-15 | 55.70 | 56.79 | 1.32 | 2.38% | 53.30 | 58.55 | 164743 | 92350 | 5.42% |
| 2024-11-14 | 55.00 | 55.47 | 1.29 | 2.38% | 54.31 | 56.83 | 127569 | 71171 | 4.19% |
| 2024-11-13 | 52.96 | 54.18 | 1.23 | 2.32% | 52.71 | 54.90 | 90782 | 48957 | 2.98% |
| 2024-11-12 | 54.20 | 52.95 | -0.55 | -1.03% | 52.15 | 55.28 | 120745 | 64796 | 3.97% |
| 2024-11-11 | 49.89 | 53.50 | 3.04 | 6.02% | 49.88 | 53.65 | 112877 | 58927 | 3.71% |
| 2024-11-08 | 51.00 | 50.46 | 0.06 | 0.12% | 50.02 | 51.78 | 73688 | 37504 | 2.42% |
| 2024-11-07 | 49.66 | 50.40 | 0.03 | 0.06% | 49.06 | 50.48 | 84945 | 42211 | 2.79% |
| 2024-11-06 | 50.92 | 50.37 | -0.63 | -1.24% | 50.07 | 52.43 | 94026 | 48195 | 3.09% |
| 2024-11-05 | 49.83 | 51.00 | 1.05 | 2.10% | 49.52 | 51.40 | 88329 | 44684 | 2.90% |
| 2024-11-04 | 49.52 | 49.95 | 0.49 | 0.99% | 48.47 | 50.19 | 51499 | 25534 | 1.69% |
| 2024-11-01 | 49.00 | 49.46 | 0.56 | 1.15% | 48.79 | 50.32 | 60924 | 30138 | 2.00% |
| 2024-10-31 | 48.70 | 48.90 | 0.02 | 0.04% | 48.15 | 49.45 | 50161 | 24515 | 1.65% |
| 2024-10-30 | 48.76 | 48.88 | 0.11 | 0.23% | 48.33 | 49.20 | 43912 | 21443 | 1.44% |
| 2024-10-29 | 50.48 | 48.77 | -1.78 | -3.52% | 48.76 | 50.85 | 102152 | 50568 | 3.36% |
| 2024-10-28 | 51.60 | 50.55 | -1.10 | -2.13% | 50.46 | 52.14 | 84478 | 43062 | 2.78% |
| 2024-10-25 | 51.40 | 51.65 | -0.31 | -0.60% | 49.90 | 51.96 | 94881 | 48321 | 3.12% |
| 2024-10-24 | 53.49 | 51.96 | -4.74 | -8.36% | 48.66 | 53.50 | 170215 | 86368 | 5.60% |
| 2024-10-23 | 52.65 | 56.70 | 4.35 | 8.31% | 51.71 | 57.27 | 110988 | 61285 | 3.65% |
| 2024-10-22 | 53.14 | 52.35 | -0.80 | -1.51% | 52.00 | 53.14 | 40174 | 21097 | 1.32% |
| 2024-10-21 | 53.55 | 53.15 | -0.35 | -0.65% | 52.30 | 54.68 | 46193 | 24674 | 1.52% |
| 2024-10-18 | 50.12 | 53.50 | 3.02 | 5.98% | 50.06 | 55.00 | 65673 | 34587 | 2.16% |
| 2024-10-17 | 53.10 | 50.48 | -1.86 | -3.55% | 50.40 | 53.35 | 49543 | 25517 | 1.63% |
| 2024-10-16 | 52.18 | 52.34 | -0.57 | -1.08% | 51.88 | 53.40 | 22959 | 12063 | 0.75% |
| 2024-10-15 | 54.00 | 52.91 | -1.60 | -2.94% | 52.80 | 54.28 | 38404 | 20563 | 1.26% |
| 2024-10-14 | 53.54 | 54.51 | 1.52 | 2.87% | 52.52 | 55.46 | 59416 | 31972 | 1.95% |
| 2024-10-11 | 54.64 | 52.99 | -2.29 | -4.14% | 52.28 | 55.33 | 43972 | 23466 | 1.45% |
| 2024-10-10 | 57.31 | 55.28 | -1.72 | -3.02% | 55.09 | 59.22 | 55514 | 31523 | 1.83% |
| 2024-10-09 | 60.00 | 57.00 | -5.37 | -8.61% | 56.97 | 62.89 | 95834 | 57082 | 3.15% |
| 2024-10-08 | 68.02 | 62.37 | 5.69 | 10.04% | 58.92 | 68.02 | 124116 | 79018 | 4.08% |
| 2024-09-30 | 50.65 | 56.68 | 7.67 | 15.65% | 50.65 | 56.98 | 83015 | 44720 | 2.73% |
| 2024-09-27 | 45.59 | 49.01 | 3.61 | 7.95% | 45.54 | 50.19 | 77359 | 37423 | 2.54% |
| 2024-09-26 | 44.06 | 45.40 | 1.49 | 3.39% | 43.80 | 45.45 | 31706 | 14194 | 1.04% |
| 2024-09-25 | 43.86 | 43.91 | 0.33 | 0.76% | 43.66 | 45.54 | 41265 | 18365 | 1.36% |
| 2024-09-24 | 41.88 | 43.58 | 1.79 | 4.28% | 41.87 | 43.58 | 43140 | 18474 | 1.42% |
| 2024-09-23 | 41.60 | 41.79 | 0.19 | 0.46% | 41.09 | 42.42 | 23073 | 9646 | 0.76% |
| 2024-09-20 | 41.72 | 41.60 | -0.21 | -0.50% | 41.03 | 41.80 | 17890 | 7409 | 0.59% |
| 2024-09-19 | 42.06 | 41.81 | -0.22 | -0.52% | 40.90 | 42.80 | 28370 | 11875 | 0.93% |
| 2024-09-18 | 40.70 | 42.03 | 1.14 | 2.79% | 40.41 | 42.15 | 20417 | 8437 | 0.67% |
| 2024-09-13 | 40.54 | 40.89 | 0.14 | 0.34% | 40.26 | 41.30 | 21134 | 8622 | 0.69% |
| 2024-09-12 | 41.28 | 40.75 | -0.46 | -1.12% | 40.71 | 41.50 | 20078 | 8259 | 0.66% |
| 2024-09-11 | 40.47 | 41.21 | 0.67 | 1.65% | 39.97 | 41.79 | 34960 | 14374 | 1.15% |
| 2024-09-10 | 40.98 | 40.54 | -0.29 | -0.71% | 39.93 | 40.98 | 21826 | 8814 | 0.72% |
| 2024-09-09 | 41.40 | 40.83 | -0.43 | -1.04% | 40.50 | 41.79 | 16667 | 6820 | 0.55% |
| 2024-09-06 | 41.70 | 41.26 | -0.31 | -0.75% | 41.15 | 42.19 | 17570 | 7315 | 0.58% |
| 2024-09-05 | 42.24 | 41.57 | -0.52 | -1.24% | 41.27 | 42.66 | 23242 | 9685 | 0.76% |
| 2024-09-04 | 42.60 | 42.09 | -0.51 | -1.20% | 41.88 | 43.30 | 46467 | 19748 | 1.53% |
| 2024-09-03 | 40.01 | 42.60 | 2.61 | 6.53% | 39.88 | 42.80 | 45208 | 18908 | 1.49% |
| 2024-09-02 | 41.00 | 39.99 | -0.19 | -0.47% | 39.99 | 41.00 | 28626 | 11580 | 0.94% |
| 2024-08-30 | 40.39 | 40.18 | -0.30 | -0.74% | 39.40 | 41.48 | 64448 | 26088 | 2.12% |
| 2024-08-29 | 39.61 | 40.48 | 0.53 | 1.33% | 39.32 | 41.14 | 35507 | 14325 | 1.17% |
| 2024-08-28 | 39.69 | 39.95 | 0.35 | 0.88% | 39.28 | 40.59 | 23780 | 9502 | 0.78% |
| 2024-08-27 | 38.18 | 39.60 | 1.52 | 3.99% | 38.18 | 40.20 | 37783 | 14846 | 1.24% |
| 2024-08-26 | 38.31 | 38.08 | -0.12 | -0.31% | 37.35 | 38.38 | 10685 | 4054 | 0.35% |
| 2024-08-23 | 37.68 | 38.20 | 0.52 | 1.38% | 37.68 | 38.40 | 9086 | 3457 | 0.30% |
| 2024-08-22 | 38.63 | 37.68 | -0.77 | -2.00% | 37.48 | 38.89 | 14554 | 5518 | 0.48% |
| 2024-08-21 | 38.27 | 38.45 | 0.22 | 0.58% | 38.10 | 38.66 | 6217 | 2388 | 0.20% |
| 2024-08-20 | 38.85 | 38.23 | -0.45 | -1.16% | 38.22 | 38.90 | 9342 | 3587 | 0.31% |
| 2024-08-19 | 38.50 | 38.68 | 0.03 | 0.08% | 38.20 | 39.58 | 7954 | 3101 | 0.26% |
| 2024-08-16 | 38.94 | 38.65 | -0.39 | -1.00% | 38.50 | 39.35 | 9830 | 3812 | 0.32% |
| 2024-08-15 | 38.65 | 39.04 | 0.39 | 1.01% | 38.11 | 39.78 | 19380 | 7567 | 0.64% |
| 2024-08-14 | 39.73 | 38.65 | -1.08 | -2.72% | 38.35 | 39.88 | 16217 | 6289 | 0.53% |
| 2024-08-13 | 40.75 | 39.73 | -0.97 | -2.38% | 39.30 | 40.75 | 16608 | 6598 | 0.55% |