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 | 57.99 | 57.69 | -0.71 | -1.22% | 57.11 | 58.35 | 24935 | 14392 | 2.04% |
| 2024-11-20 | 57.55 | 58.40 | 0.90 | 1.57% | 57.18 | 58.73 | 37479 | 21720 | 3.07% |
| 2024-11-19 | 57.50 | 57.50 | 0.10 | 0.17% | 56.36 | 58.13 | 41627 | 23775 | 3.41% |
| 2024-11-18 | 58.84 | 57.40 | -1.45 | -2.46% | 57.01 | 59.15 | 35091 | 20252 | 2.87% |
| 2024-11-15 | 60.20 | 58.85 | -1.94 | -3.19% | 58.70 | 60.91 | 41307 | 24739 | 3.38% |
| 2024-11-14 | 63.98 | 60.79 | -4.67 | -7.13% | 60.70 | 63.98 | 70759 | 43808 | 5.79% |
| 2024-11-13 | 65.49 | 65.46 | -0.39 | -0.59% | 64.57 | 67.30 | 39876 | 26178 | 3.26% |
| 2024-11-12 | 64.80 | 65.85 | 0.88 | 1.35% | 64.74 | 68.48 | 72833 | 48396 | 5.96% |
| 2024-11-11 | 62.29 | 64.97 | 2.40 | 3.84% | 61.75 | 64.99 | 51462 | 32891 | 4.21% |
| 2024-11-08 | 64.30 | 62.57 | -0.73 | -1.15% | 62.26 | 64.67 | 46270 | 29348 | 3.79% |
| 2024-11-07 | 60.51 | 63.30 | 2.21 | 3.62% | 60.13 | 63.33 | 42499 | 26404 | 3.48% |
| 2024-11-06 | 61.80 | 61.09 | -0.65 | -1.05% | 60.63 | 62.60 | 34163 | 21040 | 2.79% |
| 2024-11-05 | 60.47 | 61.74 | 1.34 | 2.22% | 59.53 | 61.99 | 38103 | 23331 | 3.12% |
| 2024-11-04 | 58.78 | 60.40 | 1.73 | 2.95% | 58.78 | 60.88 | 25583 | 15353 | 2.09% |
| 2024-11-01 | 60.00 | 58.67 | -1.71 | -2.83% | 58.60 | 60.68 | 28220 | 16761 | 2.31% |
| 2024-10-31 | 59.52 | 60.38 | 0.83 | 1.39% | 59.25 | 61.19 | 30431 | 18357 | 2.49% |
| 2024-10-30 | 60.05 | 59.55 | -1.12 | -1.85% | 58.60 | 60.68 | 37237 | 22207 | 3.05% |
| 2024-10-29 | 63.65 | 60.67 | -3.62 | -5.63% | 60.60 | 64.10 | 71063 | 44136 | 5.81% |
| 2024-10-28 | 64.68 | 64.29 | -0.19 | -0.29% | 63.40 | 64.95 | 33846 | 21665 | 2.77% |
| 2024-10-25 | 62.73 | 64.48 | 1.16 | 1.83% | 62.52 | 65.35 | 47498 | 30398 | 3.89% |
| 2024-10-24 | 63.30 | 63.32 | -0.39 | -0.61% | 63.00 | 64.60 | 31533 | 20133 | 2.58% |
| 2024-10-23 | 63.50 | 63.71 | 0.36 | 0.57% | 62.40 | 64.62 | 41870 | 26610 | 3.43% |
| 2024-10-22 | 63.50 | 63.35 | -0.37 | -0.58% | 62.30 | 64.04 | 37113 | 23449 | 3.04% |
| 2024-10-21 | 63.50 | 63.72 | 0.60 | 0.95% | 62.30 | 64.80 | 47017 | 29972 | 3.85% |
| 2024-10-18 | 60.42 | 63.12 | 2.66 | 4.40% | 60.03 | 64.98 | 73579 | 46272 | 6.02% |
| 2024-10-17 | 61.42 | 60.46 | 0.29 | 0.48% | 60.46 | 63.45 | 48236 | 29943 | 3.95% |
| 2024-10-16 | 59.63 | 60.17 | -0.52 | -0.86% | 59.01 | 61.25 | 38600 | 23168 | 3.16% |
| 2024-10-15 | 62.34 | 60.69 | -1.66 | -2.66% | 60.67 | 63.28 | 39983 | 24759 | 3.27% |
| 2024-10-14 | 62.12 | 62.35 | 0.43 | 0.69% | 60.58 | 63.36 | 43815 | 27209 | 3.58% |
| 2024-10-11 | 67.49 | 61.92 | -5.39 | -8.01% | 61.05 | 67.50 | 52948 | 33587 | 4.33% |
| 2024-10-10 | 68.50 | 67.31 | -0.37 | -0.55% | 67.04 | 71.36 | 49427 | 34123 | 4.04% |
| 2024-10-09 | 73.89 | 67.68 | -10.32 | -13.23% | 67.23 | 74.88 | 80392 | 57090 | 6.58% |
| 2024-10-08 | 78.99 | 78.00 | 12.17 | 18.49% | 70.23 | 79.00 | 110227 | 83798 | 9.02% |
| 2024-09-30 | 58.26 | 65.83 | 10.72 | 19.45% | 58.12 | 65.98 | 82627 | 50986 | 6.76% |
| 2024-09-27 | 51.28 | 55.11 | 4.85 | 9.65% | 51.21 | 55.66 | 52541 | 28191 | 4.30% |
| 2024-09-26 | 48.16 | 50.26 | 2.10 | 4.36% | 47.76 | 50.26 | 26776 | 13117 | 2.19% |
| 2024-09-25 | 47.73 | 48.16 | 1.00 | 2.12% | 47.34 | 49.30 | 30199 | 14626 | 2.47% |
| 2024-09-24 | 45.48 | 47.16 | 2.18 | 4.85% | 45.00 | 47.18 | 24859 | 11474 | 2.03% |
| 2024-09-23 | 45.08 | 44.98 | -0.02 | -0.04% | 44.87 | 45.75 | 10544 | 4769 | 0.86% |
| 2024-09-20 | 45.66 | 45.00 | -0.79 | -1.73% | 44.81 | 45.86 | 13929 | 6286 | 1.14% |
| 2024-09-19 | 45.52 | 45.79 | 0.65 | 1.44% | 44.97 | 46.57 | 19816 | 9090 | 1.62% |
| 2024-09-18 | 45.18 | 45.14 | 0.10 | 0.22% | 44.01 | 45.75 | 15587 | 6985 | 1.28% |
| 2024-09-13 | 46.25 | 45.04 | -1.28 | -2.76% | 45.00 | 46.46 | 20947 | 9524 | 1.71% |
| 2024-09-12 | 46.76 | 46.32 | -0.64 | -1.36% | 46.30 | 47.63 | 14387 | 6763 | 1.18% |
| 2024-09-11 | 46.59 | 46.96 | 0.24 | 0.51% | 46.38 | 47.36 | 15277 | 7162 | 1.25% |
| 2024-09-10 | 47.56 | 46.72 | -0.42 | -0.89% | 45.68 | 47.56 | 19362 | 8993 | 1.58% |
| 2024-09-09 | 47.80 | 47.14 | -0.95 | -1.98% | 46.90 | 48.31 | 19151 | 9077 | 1.57% |
| 2024-09-06 | 49.50 | 48.09 | -1.48 | -2.99% | 47.59 | 49.87 | 27988 | 13536 | 2.29% |
| 2024-09-05 | 50.24 | 49.57 | -0.56 | -1.12% | 49.50 | 50.59 | 23349 | 11636 | 1.91% |
| 2024-09-04 | 51.01 | 50.13 | -1.09 | -2.13% | 49.98 | 51.35 | 23116 | 11652 | 1.89% |
| 2024-09-03 | 51.50 | 51.22 | -0.31 | -0.60% | 51.12 | 52.45 | 19807 | 10232 | 1.62% |
| 2024-09-02 | 51.89 | 51.53 | -0.44 | -0.85% | 51.34 | 52.35 | 18159 | 9419 | 1.49% |
| 2024-08-30 | 51.82 | 51.97 | 0.02 | 0.04% | 51.48 | 52.90 | 19978 | 10446 | 1.63% |
| 2024-08-29 | 51.01 | 51.95 | 0.53 | 1.03% | 51.01 | 52.30 | 14184 | 7360 | 1.16% |
| 2024-08-28 | 49.50 | 51.42 | 1.02 | 2.02% | 49.21 | 51.67 | 20051 | 10179 | 1.64% |
| 2024-08-27 | 49.51 | 50.40 | 0.95 | 1.92% | 49.25 | 52.00 | 20649 | 10479 | 1.69% |
| 2024-08-26 | 49.06 | 49.45 | 0.17 | 0.34% | 48.88 | 49.69 | 8522 | 4200 | 0.70% |
| 2024-08-23 | 49.26 | 49.28 | -0.02 | -0.04% | 47.90 | 49.52 | 13595 | 6622 | 1.11% |
| 2024-08-22 | 49.30 | 49.30 | 0.12 | 0.24% | 48.88 | 49.77 | 11039 | 5439 | 0.90% |
| 2024-08-21 | 49.09 | 49.18 | -0.18 | -0.36% | 48.73 | 50.58 | 15016 | 7449 | 1.23% |
| 2024-08-20 | 51.08 | 49.36 | -1.69 | -3.31% | 48.58 | 51.34 | 30312 | 14996 | 2.48% |
| 2024-08-19 | 54.03 | 51.05 | -3.02 | -5.59% | 50.93 | 54.03 | 37126 | 19332 | 3.04% |
| 2024-08-16 | 52.91 | 54.07 | 0.77 | 1.44% | 52.32 | 54.07 | 20938 | 11171 | 1.77% |
| 2024-08-15 | 52.00 | 53.30 | 1.11 | 2.13% | 51.81 | 53.39 | 16662 | 8806 | 1.41% |
| 2024-08-14 | 52.50 | 52.19 | -0.39 | -0.74% | 51.44 | 52.56 | 12419 | 6451 | 1.05% |
| 2024-08-13 | 52.30 | 52.58 | 0.12 | 0.23% | 51.61 | 52.60 | 10266 | 5334 | 0.87% |