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 | 56.25 | 56.32 | 0.17 | 0.30% | 55.50 | 57.00 | 5778 | 3258 | 1.39% |
| 2024-11-20 | 55.61 | 56.15 | 0.05 | 0.09% | 55.32 | 56.44 | 4086 | 2282 | 0.98% |
| 2024-11-19 | 54.33 | 56.10 | 1.77 | 3.26% | 54.15 | 56.23 | 7291 | 4032 | 1.75% |
| 2024-11-18 | 55.98 | 54.33 | -1.77 | -3.16% | 53.81 | 56.95 | 6531 | 3595 | 1.57% |
| 2024-11-15 | 56.68 | 56.10 | -0.73 | -1.28% | 55.85 | 57.51 | 7952 | 4503 | 1.91% |
| 2024-11-14 | 58.13 | 56.83 | -1.55 | -2.66% | 56.77 | 58.58 | 5827 | 3361 | 1.40% |
| 2024-11-13 | 59.01 | 58.38 | -0.68 | -1.15% | 57.51 | 59.69 | 8206 | 4779 | 1.97% |
| 2024-11-12 | 58.50 | 59.06 | -0.44 | -0.74% | 58.50 | 60.65 | 13638 | 8138 | 3.28% |
| 2024-11-11 | 59.72 | 59.50 | -0.25 | -0.42% | 56.08 | 59.75 | 20671 | 11951 | 4.97% |
| 2024-11-08 | 61.05 | 59.75 | -1.61 | -2.62% | 59.60 | 61.42 | 11582 | 6986 | 2.78% |
| 2024-11-07 | 62.03 | 61.36 | -2.74 | -4.27% | 60.00 | 63.03 | 18168 | 11135 | 4.37% |
| 2024-11-06 | 64.00 | 64.10 | -0.90 | -1.38% | 61.31 | 65.88 | 20942 | 13251 | 5.03% |
| 2024-11-05 | 64.42 | 65.00 | 1.32 | 2.07% | 61.48 | 65.00 | 11625 | 7328 | 2.79% |
| 2024-11-04 | 61.05 | 63.68 | 2.63 | 4.31% | 58.91 | 63.89 | 15310 | 9530 | 3.68% |
| 2024-11-01 | 60.67 | 61.05 | 0.42 | 0.69% | 59.66 | 63.39 | 12269 | 7571 | 2.95% |
| 2024-10-31 | 60.70 | 60.63 | -0.04 | -0.07% | 59.02 | 61.22 | 8633 | 5208 | 2.08% |
| 2024-10-30 | 60.00 | 60.67 | 0.35 | 0.58% | 57.91 | 61.55 | 14332 | 8655 | 3.45% |
| 2024-10-29 | 56.00 | 60.32 | 4.32 | 7.71% | 56.00 | 61.76 | 26838 | 16153 | 6.45% |
| 2024-10-28 | 57.49 | 56.00 | -1.89 | -3.26% | 55.32 | 58.75 | 16339 | 9300 | 3.93% |
| 2024-10-25 | 57.93 | 57.89 | 0.65 | 1.14% | 56.50 | 58.87 | 9316 | 5378 | 2.24% |
| 2024-10-24 | 56.49 | 57.24 | 0.46 | 0.81% | 55.49 | 57.55 | 6151 | 3494 | 1.48% |
| 2024-10-23 | 57.76 | 56.78 | -1.23 | -2.12% | 56.50 | 58.76 | 10435 | 5996 | 2.51% |
| 2024-10-22 | 57.85 | 58.01 | 0.16 | 0.28% | 57.28 | 59.41 | 8290 | 4841 | 1.99% |
| 2024-10-21 | 56.72 | 57.85 | 1.69 | 3.01% | 55.23 | 58.79 | 12591 | 7206 | 3.03% |
| 2024-10-18 | 54.46 | 56.16 | 1.58 | 2.89% | 54.00 | 57.23 | 12416 | 6978 | 2.98% |
| 2024-10-17 | 54.22 | 54.58 | 0.40 | 0.74% | 53.53 | 55.25 | 9314 | 5084 | 2.24% |
| 2024-10-16 | 53.69 | 54.18 | 0.17 | 0.31% | 52.89 | 55.30 | 8001 | 4334 | 1.92% |
| 2024-10-15 | 56.28 | 54.01 | -2.88 | -5.06% | 53.72 | 56.68 | 16847 | 9274 | 4.05% |
| 2024-10-14 | 52.99 | 56.89 | 4.14 | 7.85% | 52.50 | 57.22 | 19929 | 11038 | 4.79% |
| 2024-10-11 | 55.10 | 52.75 | -1.98 | -3.62% | 52.20 | 55.10 | 11074 | 5908 | 2.66% |
| 2024-10-10 | 54.00 | 54.73 | 1.43 | 2.68% | 53.80 | 56.23 | 18928 | 10453 | 4.55% |
| 2024-10-09 | 58.68 | 53.30 | -8.28 | -13.45% | 53.15 | 58.68 | 32520 | 18210 | 7.82% |
| 2024-10-08 | 64.00 | 61.58 | 4.37 | 7.64% | 58.01 | 66.83 | 35699 | 21796 | 8.58% |
| 2024-09-30 | 51.78 | 57.21 | 7.11 | 14.19% | 49.67 | 57.21 | 35494 | 18925 | 8.53% |
| 2024-09-27 | 48.49 | 50.10 | 1.77 | 3.66% | 46.65 | 51.20 | 24879 | 12150 | 5.98% |
| 2024-09-26 | 48.00 | 48.33 | 0.08 | 0.17% | 46.33 | 48.34 | 19246 | 9072 | 4.63% |
| 2024-09-25 | 49.20 | 48.75 | -0.58 | -1.18% | 48.15 | 50.29 | 15958 | 7845 | 3.84% |
| 2024-09-24 | 49.43 | 49.33 | -0.10 | -0.20% | 47.60 | 49.78 | 16793 | 8174 | 4.04% |
| 2024-09-23 | 50.30 | 49.43 | -0.94 | -1.87% | 49.06 | 50.68 | 10621 | 5271 | 2.55% |
| 2024-09-20 | 50.40 | 50.37 | -1.00 | -1.95% | 49.40 | 51.00 | 8794 | 4423 | 2.11% |
| 2024-09-19 | 52.34 | 51.37 | -0.19 | -0.37% | 50.87 | 53.40 | 18102 | 9441 | 4.35% |
| 2024-09-18 | 51.79 | 51.56 | 0.33 | 0.64% | 50.39 | 52.00 | 6594 | 3368 | 1.59% |
| 2024-09-13 | 51.78 | 51.23 | -0.54 | -1.04% | 51.03 | 52.79 | 8227 | 4252 | 1.98% |
| 2024-09-12 | 51.10 | 51.77 | -0.07 | -0.14% | 51.10 | 53.00 | 6823 | 3548 | 1.64% |
| 2024-09-11 | 50.44 | 51.84 | 2.09 | 4.20% | 49.20 | 52.59 | 13162 | 6764 | 3.16% |
| 2024-09-10 | 48.69 | 49.75 | 0.90 | 1.84% | 48.48 | 50.12 | 7560 | 3729 | 1.82% |
| 2024-09-09 | 50.01 | 48.85 | -1.18 | -2.36% | 47.51 | 50.01 | 11793 | 5713 | 2.83% |
| 2024-09-06 | 51.65 | 50.03 | -1.65 | -3.19% | 49.69 | 51.94 | 8224 | 4154 | 1.98% |
| 2024-09-05 | 52.30 | 51.68 | -0.37 | -0.71% | 51.40 | 52.48 | 8138 | 4223 | 1.96% |
| 2024-09-04 | 52.41 | 52.05 | -0.34 | -0.65% | 51.67 | 52.78 | 7243 | 3771 | 1.74% |
| 2024-09-03 | 52.89 | 52.39 | -0.47 | -0.89% | 51.18 | 53.20 | 12027 | 6250 | 2.89% |
| 2024-09-02 | 50.60 | 52.86 | 1.66 | 3.24% | 50.50 | 53.79 | 14844 | 7816 | 3.57% |
| 2024-08-30 | 50.41 | 51.20 | 0.80 | 1.59% | 49.28 | 52.64 | 14859 | 7572 | 3.57% |
| 2024-08-29 | 47.50 | 50.40 | 2.92 | 6.15% | 47.50 | 51.10 | 21409 | 10656 | 5.15% |
| 2024-08-28 | 46.71 | 47.48 | 0.56 | 1.19% | 46.19 | 48.12 | 7959 | 3773 | 1.91% |
| 2024-08-27 | 48.53 | 46.92 | -1.88 | -3.85% | 46.51 | 48.79 | 13470 | 6382 | 3.24% |
| 2024-08-26 | 45.30 | 48.80 | 4.13 | 9.25% | 44.22 | 48.85 | 16493 | 7828 | 3.96% |
| 2024-08-23 | 44.98 | 44.67 | 0.87 | 1.99% | 43.39 | 44.98 | 6354 | 2818 | 1.53% |
| 2024-08-22 | 43.53 | 43.80 | -0.16 | -0.36% | 43.21 | 44.40 | 3638 | 1587 | 0.87% |
| 2024-08-21 | 43.11 | 43.96 | 0.53 | 1.22% | 42.94 | 44.00 | 3191 | 1391 | 0.77% |
| 2024-08-20 | 43.40 | 43.43 | -0.41 | -0.94% | 42.51 | 43.92 | 3592 | 1549 | 0.86% |
| 2024-08-19 | 43.62 | 43.84 | -0.09 | -0.20% | 43.02 | 44.19 | 4699 | 2042 | 1.13% |
| 2024-08-16 | 43.60 | 43.93 | 0.84 | 1.95% | 43.09 | 45.09 | 6794 | 3013 | 1.63% |
| 2024-08-15 | 43.16 | 43.09 | -0.07 | -0.16% | 42.70 | 43.64 | 3202 | 1381 | 0.77% |
| 2024-08-14 | 43.28 | 43.16 | -0.78 | -1.78% | 43.16 | 43.99 | 2333 | 1012 | 0.56% |
| 2024-08-13 | 42.95 | 43.94 | 0.62 | 1.43% | 42.64 | 44.20 | 5997 | 2603 | 1.44% |