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 | 55.00 | 52.15 | -3.02 | -5.47% | 52.02 | 55.49 | 85475 | 46003 | 4.11% |
| 2024-11-21 | 55.27 | 55.17 | -0.64 | -1.15% | 54.20 | 55.85 | 73443 | 40456 | 3.54% |
| 2024-11-20 | 55.00 | 55.81 | 0.57 | 1.03% | 54.23 | 56.08 | 88538 | 48933 | 4.26% |
| 2024-11-19 | 53.60 | 55.24 | 1.96 | 3.68% | 53.12 | 55.48 | 93011 | 50520 | 4.48% |
| 2024-11-18 | 55.75 | 53.28 | -2.45 | -4.40% | 52.87 | 56.33 | 113930 | 61706 | 5.48% |
| 2024-11-15 | 58.99 | 55.73 | -3.43 | -5.80% | 55.70 | 59.20 | 133694 | 76447 | 6.44% |
| 2024-11-14 | 60.22 | 59.16 | -1.49 | -2.46% | 59.04 | 61.70 | 101361 | 60964 | 4.88% |
| 2024-11-13 | 61.00 | 60.65 | -0.97 | -1.57% | 59.08 | 61.75 | 111214 | 67062 | 5.35% |
| 2024-11-12 | 65.00 | 61.62 | -2.81 | -4.36% | 60.78 | 65.15 | 172442 | 108088 | 8.30% |
| 2024-11-11 | 63.53 | 64.43 | 1.03 | 1.62% | 61.90 | 65.39 | 221099 | 141471 | 10.64% |
| 2024-11-08 | 58.40 | 63.40 | 5.10 | 8.75% | 58.40 | 65.47 | 277396 | 175160 | 13.35% |
| 2024-11-07 | 57.38 | 58.30 | -0.30 | -0.51% | 56.91 | 59.25 | 132036 | 76277 | 6.36% |
| 2024-11-06 | 60.08 | 58.60 | -1.48 | -2.46% | 58.00 | 60.60 | 185251 | 110024 | 8.92% |
| 2024-11-05 | 57.96 | 60.08 | 2.38 | 4.12% | 57.80 | 60.88 | 187967 | 112049 | 9.05% |
| 2024-11-04 | 56.01 | 57.70 | 1.18 | 2.09% | 55.85 | 58.40 | 113897 | 65216 | 5.48% |
| 2024-11-01 | 57.98 | 56.52 | -2.78 | -4.69% | 56.17 | 61.58 | 203177 | 119195 | 9.78% |
| 2024-10-31 | 54.70 | 59.30 | 4.05 | 7.33% | 54.51 | 60.63 | 244654 | 140589 | 11.78% |
| 2024-10-30 | 56.01 | 55.25 | -1.50 | -2.64% | 54.48 | 57.00 | 182476 | 101320 | 8.78% |
| 2024-10-29 | 58.20 | 56.75 | -1.44 | -2.47% | 56.51 | 59.36 | 173709 | 100400 | 8.36% |
| 2024-10-28 | 60.55 | 58.19 | -1.44 | -2.41% | 57.56 | 60.55 | 179907 | 105082 | 8.66% |
| 2024-10-25 | 57.20 | 59.63 | 2.66 | 4.67% | 57.08 | 60.60 | 235721 | 138536 | 11.35% |
| 2024-10-24 | 58.79 | 56.97 | -3.06 | -5.10% | 56.82 | 60.47 | 217354 | 125338 | 10.46% |
| 2024-10-23 | 57.80 | 60.03 | 1.56 | 2.67% | 57.62 | 63.17 | 349354 | 213305 | 16.82% |
| 2024-10-22 | 58.20 | 58.47 | -2.64 | -4.32% | 57.50 | 60.59 | 304913 | 179746 | 14.68% |
| 2024-10-21 | 56.21 | 61.11 | 6.94 | 12.81% | 56.21 | 62.89 | 430732 | 259104 | 20.73% |
| 2024-10-18 | 48.13 | 54.17 | 5.87 | 12.15% | 47.80 | 56.20 | 415485 | 220058 | 20.00% |
| 2024-10-17 | 50.05 | 48.30 | -1.80 | -3.59% | 48.11 | 51.50 | 306407 | 150956 | 14.75% |
| 2024-10-16 | 53.49 | 50.10 | -1.44 | -2.79% | 48.98 | 54.81 | 486660 | 252344 | 23.43% |
| 2024-10-15 | 48.10 | 51.54 | 8.59 | 20.00% | 47.96 | 51.54 | 316591 | 158617 | 15.24% |
| 2024-10-14 | 41.45 | 42.95 | 1.60 | 3.87% | 41.05 | 43.14 | 129537 | 54753 | 6.24% |
| 2024-10-11 | 43.60 | 41.35 | -2.90 | -6.55% | 40.02 | 44.41 | 149333 | 62238 | 7.19% |
| 2024-10-10 | 45.62 | 44.25 | -0.23 | -0.52% | 43.50 | 46.36 | 138876 | 62482 | 6.68% |
| 2024-10-09 | 47.01 | 44.48 | -5.08 | -10.25% | 44.44 | 49.19 | 209591 | 99090 | 10.09% |
| 2024-10-08 | 49.56 | 49.56 | 8.26 | 20.00% | 44.71 | 49.56 | 277971 | 134031 | 13.38% |
| 2024-09-30 | 36.28 | 41.30 | 6.33 | 18.10% | 36.28 | 41.48 | 201180 | 78261 | 9.68% |
| 2024-09-27 | 33.00 | 34.97 | 2.33 | 7.14% | 32.98 | 35.20 | 116319 | 39572 | 5.60% |
| 2024-09-26 | 31.40 | 32.64 | 1.14 | 3.62% | 31.35 | 32.67 | 73034 | 23324 | 3.52% |
| 2024-09-25 | 31.88 | 31.50 | 0.00 | 0.00% | 31.40 | 32.35 | 64596 | 20601 | 3.11% |
| 2024-09-24 | 30.39 | 31.50 | 1.37 | 4.55% | 29.97 | 31.51 | 53567 | 16593 | 2.58% |
| 2024-09-23 | 30.45 | 30.13 | -0.55 | -1.79% | 30.11 | 30.95 | 24774 | 7588 | 1.19% |
| 2024-09-20 | 43.29 | 43.00 | -0.39 | -0.90% | 42.62 | 43.55 | 15240 | 6556 | 0.87% |
| 2024-09-19 | 42.90 | 43.39 | 0.75 | 1.76% | 42.25 | 43.74 | 20857 | 9015 | 1.19% |
| 2024-09-18 | 42.98 | 42.64 | -0.27 | -0.63% | 42.01 | 43.14 | 15885 | 6751 | 0.91% |
| 2024-09-13 | 43.90 | 42.91 | -0.61 | -1.40% | 42.87 | 44.12 | 16956 | 7365 | 0.97% |
| 2024-09-12 | 44.06 | 43.52 | -0.46 | -1.05% | 43.44 | 44.39 | 14975 | 6580 | 0.86% |
| 2024-09-11 | 43.55 | 43.98 | 0.40 | 0.92% | 43.19 | 43.98 | 15441 | 6740 | 0.88% |
| 2024-09-10 | 43.00 | 43.58 | 0.70 | 1.63% | 42.23 | 43.75 | 18835 | 8091 | 1.08% |
| 2024-09-09 | 42.70 | 42.88 | -0.06 | -0.14% | 42.57 | 43.38 | 14953 | 6422 | 0.86% |
| 2024-09-06 | 44.18 | 42.94 | -1.19 | -2.70% | 42.85 | 44.28 | 20329 | 8819 | 1.16% |
| 2024-09-05 | 43.62 | 44.13 | 0.46 | 1.05% | 43.62 | 44.43 | 16211 | 7143 | 0.93% |
| 2024-09-04 | 43.60 | 43.67 | -0.19 | -0.43% | 43.36 | 44.20 | 14450 | 6332 | 0.83% |
| 2024-09-03 | 43.61 | 43.86 | 0.18 | 0.41% | 43.50 | 44.33 | 20518 | 9002 | 1.17% |
| 2024-09-02 | 44.98 | 43.68 | -1.23 | -2.74% | 43.65 | 44.98 | 26924 | 11924 | 1.54% |
| 2024-08-30 | 44.18 | 44.91 | 0.54 | 1.22% | 44.05 | 45.59 | 39125 | 17641 | 2.24% |
| 2024-08-29 | 43.65 | 44.37 | 0.53 | 1.21% | 43.25 | 44.75 | 31135 | 13749 | 1.78% |
| 2024-08-28 | 42.66 | 43.84 | 1.05 | 2.45% | 42.66 | 44.31 | 28092 | 12266 | 1.61% |
| 2024-08-27 | 43.96 | 42.79 | -1.31 | -2.97% | 42.79 | 44.39 | 28062 | 12156 | 1.61% |
| 2024-08-26 | 43.95 | 44.10 | 1.82 | 4.30% | 43.92 | 45.48 | 46432 | 20808 | 2.66% |
| 2024-08-23 | 43.18 | 42.28 | -0.95 | -2.20% | 42.01 | 43.63 | 27973 | 11919 | 2.08% |
| 2024-08-22 | 43.42 | 43.23 | -0.19 | -0.44% | 43.00 | 44.20 | 19545 | 8490 | 1.45% |
| 2024-08-21 | 43.59 | 43.42 | -0.25 | -0.57% | 43.35 | 44.29 | 15004 | 6580 | 1.11% |
| 2024-08-20 | 44.51 | 43.67 | -0.85 | -1.91% | 43.48 | 44.70 | 21666 | 9516 | 1.61% |
| 2024-08-19 | 44.85 | 44.52 | -0.45 | -1.00% | 44.44 | 45.49 | 17509 | 7871 | 1.30% |
| 2024-08-16 | 45.39 | 44.97 | -0.30 | -0.66% | 44.70 | 45.67 | 20955 | 9444 | 1.56% |
| 2024-08-15 | 44.99 | 45.27 | 0.27 | 0.60% | 44.62 | 45.90 | 23982 | 10858 | 1.78% |