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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-18 | 46.52 | 45.75 | -0.83 | -1.78% | 44.69 | 46.73 | 12178 | 5557 | 8.66% |
| 2024-09-13 | 46.48 | 46.58 | 0.10 | 0.22% | 45.64 | 48.97 | 17992 | 8549 | 12.80% |
| 2024-09-12 | 48.01 | 46.48 | -1.47 | -3.07% | 46.40 | 48.49 | 12421 | 5873 | 8.83% |
| 2024-09-11 | 48.50 | 47.95 | -0.55 | -1.13% | 47.72 | 49.68 | 10587 | 5143 | 7.53% |
| 2024-09-10 | 49.41 | 48.70 | -0.70 | -1.42% | 48.13 | 49.49 | 8991 | 4372 | 6.39% |
| 2024-09-09 | 49.03 | 49.40 | -0.06 | -0.12% | 48.66 | 49.66 | 6713 | 3299 | 4.77% |
| 2024-09-06 | 50.60 | 49.46 | -1.20 | -2.37% | 49.46 | 51.10 | 9614 | 4802 | 6.84% |
| 2024-09-05 | 51.35 | 50.66 | -0.27 | -0.53% | 49.90 | 51.39 | 11163 | 5643 | 7.94% |
| 2024-09-04 | 51.50 | 50.93 | -1.52 | -2.90% | 50.56 | 51.88 | 16382 | 8377 | 11.65% |
| 2024-09-03 | 52.99 | 52.45 | 0.07 | 0.13% | 52.01 | 53.50 | 16418 | 8649 | 11.68% |
| 2024-09-02 | 52.98 | 52.38 | -1.51 | -2.80% | 52.30 | 54.46 | 21779 | 11602 | 15.49% |
| 2024-08-30 | 51.40 | 53.89 | 2.09 | 4.03% | 51.21 | 54.96 | 31822 | 16926 | 22.63% |
| 2024-08-29 | 50.23 | 51.80 | 0.64 | 1.25% | 50.18 | 51.97 | 21191 | 10890 | 15.07% |
| 2024-08-28 | 48.84 | 51.16 | 2.09 | 4.26% | 48.84 | 52.48 | 24196 | 12361 | 17.21% |
| 2024-08-27 | 50.11 | 49.07 | -1.91 | -3.75% | 49.01 | 50.45 | 16583 | 8218 | 11.79% |
| 2024-08-26 | 51.64 | 50.98 | -2.02 | -3.81% | 50.61 | 52.25 | 27958 | 14329 | 19.88% |
| 2024-08-23 | 49.26 | 53.00 | 4.13 | 8.45% | 49.05 | 58.48 | 42584 | 22873 | 30.29% |
| 2024-08-22 | 49.90 | 48.87 | -0.99 | -1.99% | 48.56 | 49.99 | 12244 | 6007 | 8.71% |
| 2024-08-21 | 51.12 | 49.86 | -1.23 | -2.41% | 49.68 | 51.55 | 10969 | 5550 | 7.80% |
| 2024-08-20 | 51.26 | 51.09 | 0.30 | 0.59% | 50.07 | 51.50 | 10840 | 5502 | 7.71% |
| 2024-08-19 | 51.31 | 50.79 | -1.10 | -2.12% | 50.50 | 52.70 | 14451 | 7447 | 10.28% |
| 2024-08-16 | 55.38 | 51.89 | -1.71 | -3.19% | 51.89 | 55.50 | 15584 | 8345 | 11.08% |
| 2024-08-15 | 53.60 | 53.60 | -0.27 | -0.50% | 53.32 | 54.80 | 12784 | 6909 | 9.09% |
| 2024-08-14 | 53.70 | 53.87 | 0.17 | 0.32% | 53.06 | 54.84 | 12067 | 6495 | 8.58% |
| 2024-08-13 | 53.19 | 53.70 | 0.56 | 1.05% | 52.52 | 53.88 | 9296 | 4935 | 6.61% |
| 2024-08-12 | 52.43 | 53.14 | 0.29 | 0.55% | 51.45 | 53.35 | 11542 | 6067 | 8.21% |
| 2024-08-09 | 53.59 | 52.85 | -0.81 | -1.51% | 52.85 | 54.35 | 10338 | 5534 | 7.35% |
| 2024-08-08 | 55.11 | 53.66 | -1.72 | -3.11% | 52.88 | 55.11 | 15736 | 8427 | 11.19% |
| 2024-08-07 | 55.42 | 55.38 | -0.05 | -0.09% | 54.42 | 55.62 | 12999 | 7161 | 9.25% |
| 2024-08-06 | 54.71 | 55.43 | 1.02 | 1.87% | 54.56 | 55.70 | 14519 | 8002 | 10.33% |
| 2024-08-05 | 54.83 | 54.41 | -1.25 | -2.25% | 54.40 | 57.40 | 21574 | 12052 | 15.34% |
| 2024-08-02 | 54.65 | 55.66 | 0.14 | 0.25% | 54.35 | 56.99 | 20779 | 11657 | 14.78% |
| 2024-08-01 | 56.93 | 55.52 | -0.73 | -1.30% | 55.32 | 56.93 | 19936 | 11154 | 14.18% |
| 2024-07-31 | 55.08 | 56.25 | 0.74 | 1.33% | 54.70 | 56.46 | 22171 | 12376 | 15.77% |
| 2024-07-30 | 53.89 | 55.51 | 1.34 | 2.47% | 53.30 | 56.09 | 19796 | 10870 | 14.08% |
| 2024-07-29 | 54.60 | 54.17 | -0.11 | -0.20% | 53.81 | 54.86 | 10820 | 5875 | 7.70% |
| 2024-07-26 | 53.48 | 54.28 | 0.81 | 1.51% | 53.48 | 54.61 | 12371 | 6703 | 8.80% |
| 2024-07-25 | 53.55 | 53.47 | -0.37 | -0.69% | 52.70 | 54.38 | 13352 | 7139 | 9.50% |
| 2024-07-24 | 56.00 | 53.84 | -2.16 | -3.86% | 53.82 | 56.45 | 17973 | 9830 | 12.78% |
| 2024-07-23 | 57.90 | 56.00 | -1.95 | -3.36% | 55.86 | 58.20 | 17368 | 9909 | 12.35% |
| 2024-07-22 | 57.61 | 57.95 | -0.15 | -0.26% | 57.50 | 58.70 | 12420 | 7203 | 8.83% |
| 2024-07-19 | 57.36 | 58.10 | 0.05 | 0.09% | 57.36 | 59.18 | 15819 | 9225 | 11.25% |
| 2024-07-18 | 59.00 | 58.05 | -2.09 | -3.48% | 56.85 | 59.00 | 23205 | 13390 | 16.50% |
| 2024-07-17 | 61.90 | 60.14 | -1.36 | -2.21% | 60.13 | 61.95 | 15586 | 9462 | 11.09% |
| 2024-07-16 | 60.62 | 61.50 | 0.73 | 1.20% | 60.03 | 61.50 | 16491 | 10024 | 11.73% |
| 2024-07-15 | 61.91 | 60.77 | -1.07 | -1.73% | 60.09 | 62.64 | 18566 | 11334 | 13.20% |
| 2024-07-12 | 63.83 | 61.84 | -2.58 | -4.00% | 61.61 | 64.30 | 29326 | 18372 | 20.86% |
| 2024-07-11 | 61.89 | 64.42 | 3.67 | 6.04% | 61.42 | 68.95 | 45508 | 29361 | 32.37% |
| 2024-07-10 | 62.53 | 60.75 | -3.25 | -5.08% | 60.74 | 63.43 | 30635 | 18984 | 21.79% |
| 2024-07-09 | 61.09 | 64.00 | 1.95 | 3.14% | 61.09 | 64.69 | 32054 | 20375 | 22.80% |
| 2024-07-08 | 60.00 | 62.05 | 1.21 | 1.99% | 59.86 | 64.78 | 29751 | 18513 | 21.16% |
| 2024-07-05 | 63.50 | 60.84 | -3.97 | -6.13% | 60.44 | 63.61 | 29841 | 18325 | 21.22% |
| 2024-07-04 | 63.92 | 64.81 | 0.46 | 0.71% | 63.02 | 66.77 | 37199 | 24125 | 26.46% |
| 2024-07-03 | 62.89 | 64.35 | 1.40 | 2.22% | 62.35 | 64.45 | 27270 | 17278 | 19.40% |
| 2024-07-02 | 65.82 | 62.95 | -2.56 | -3.91% | 62.66 | 66.03 | 35282 | 22522 | 25.09% |
| 2024-07-01 | 68.28 | 65.51 | -3.99 | -5.74% | 64.81 | 68.28 | 40529 | 26664 | 28.83% |
| 2024-06-28 | 71.00 | 69.50 | -6.83 | -8.95% | 68.00 | 72.30 | 64609 | 45323 | 45.95% |
| 2024-06-27 | 68.08 | 76.33 | 8.92 | 13.23% | 68.08 | 80.89 | 84825 | 65131 | 60.33% |
| 2024-06-26 | 66.11 | 67.41 | 0.27 | 0.40% | 64.81 | 67.50 | 25998 | 17179 | 18.49% |
| 2024-06-25 | 68.20 | 67.14 | -0.37 | -0.55% | 66.51 | 68.61 | 24972 | 16859 | 17.76% |
| 2024-06-24 | 68.50 | 67.51 | -3.09 | -4.38% | 67.00 | 70.42 | 28974 | 19851 | 20.61% |
| 2024-06-21 | 72.99 | 70.60 | -2.18 | -3.00% | 70.50 | 74.60 | 34725 | 25136 | 24.70% |
| 2024-06-20 | 76.00 | 72.78 | -3.77 | -4.92% | 71.71 | 76.02 | 47602 | 34984 | 33.86% |
| 2024-06-19 | 81.00 | 76.55 | -4.76 | -5.85% | 76.40 | 81.99 | 47967 | 37615 | 34.12% |
| 2024-06-18 | 82.50 | 81.31 | -2.66 | -3.17% | 81.02 | 83.66 | 45532 | 37404 | 32.38% |
| 2024-06-17 | 82.50 | 83.97 | -2.74 | -3.16% | 78.88 | 83.98 | 58999 | 47809 | 41.96% |
| 2024-06-14 | 85.80 | 86.71 | 1.29 | 1.51% | 85.56 | 92.59 | 70967 | 63216 | 50.47% |
| 2024-06-13 | 88.00 | 85.42 | -5.07 | -5.60% | 85.22 | 89.50 | 58277 | 50740 | 41.45% |
| 2024-06-12 | 89.86 | 90.49 | -5.31 | -5.54% | 87.93 | 93.20 | 68629 | 61875 | 48.81% |
| 2024-06-11 | 110.00 | 95.80 | -31.20 | -24.57% | 95.70 | 115.99 | 86070 | 88740 | 61.22% |