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 | 52.95 | 53.18 | -0.06 | -0.11% | 52.00 | 54.44 | 14793 | 7835 | 3.48% |
| 2024-11-20 | 52.00 | 53.24 | 0.90 | 1.72% | 52.00 | 55.65 | 24232 | 13087 | 5.70% |
| 2024-11-19 | 51.63 | 52.34 | 0.71 | 1.38% | 49.92 | 52.52 | 17641 | 9011 | 4.15% |
| 2024-11-18 | 54.27 | 51.63 | -1.53 | -2.88% | 50.58 | 55.66 | 20334 | 10852 | 4.78% |
| 2024-11-15 | 53.88 | 53.16 | -0.74 | -1.37% | 53.05 | 57.07 | 17710 | 9697 | 4.17% |
| 2024-11-14 | 56.53 | 53.90 | -3.31 | -5.79% | 53.54 | 57.60 | 22798 | 12647 | 5.36% |
| 2024-11-13 | 58.35 | 57.21 | -1.28 | -2.19% | 55.77 | 58.89 | 33186 | 19052 | 7.81% |
| 2024-11-12 | 54.91 | 58.49 | 3.61 | 6.58% | 53.77 | 59.80 | 63670 | 36191 | 14.98% |
| 2024-11-11 | 56.05 | 54.88 | -0.72 | -1.29% | 53.30 | 57.52 | 43998 | 24384 | 10.35% |
| 2024-11-08 | 49.19 | 55.60 | 6.79 | 13.91% | 49.19 | 57.50 | 67968 | 36673 | 15.99% |
| 2024-11-07 | 48.49 | 48.81 | -0.31 | -0.63% | 47.77 | 49.41 | 21187 | 10262 | 4.99% |
| 2024-11-06 | 49.82 | 49.12 | -0.51 | -1.03% | 48.00 | 50.33 | 20087 | 9859 | 4.73% |
| 2024-11-05 | 48.88 | 49.63 | 1.10 | 2.27% | 47.90 | 51.60 | 26056 | 12942 | 6.13% |
| 2024-11-04 | 46.24 | 48.53 | 1.72 | 3.67% | 45.80 | 48.81 | 20332 | 9610 | 4.78% |
| 2024-11-01 | 49.99 | 46.81 | -3.47 | -6.90% | 46.66 | 50.17 | 26887 | 12861 | 6.33% |
| 2024-10-31 | 50.42 | 50.28 | -0.14 | -0.28% | 48.80 | 51.88 | 33781 | 16870 | 7.95% |
| 2024-10-30 | 53.96 | 50.42 | -3.97 | -7.30% | 45.00 | 53.96 | 47227 | 23773 | 11.11% |
| 2024-10-29 | 55.00 | 54.39 | 1.10 | 2.06% | 54.13 | 57.77 | 64866 | 36055 | 15.26% |
| 2024-10-28 | 52.50 | 53.29 | 0.10 | 0.19% | 50.27 | 53.47 | 31136 | 16142 | 7.33% |
| 2024-10-25 | 52.74 | 53.19 | 1.46 | 2.82% | 50.00 | 53.90 | 35937 | 18586 | 8.46% |
| 2024-10-24 | 54.16 | 51.73 | -2.25 | -4.17% | 51.10 | 54.16 | 25089 | 13101 | 5.90% |
| 2024-10-23 | 53.40 | 53.98 | 0.95 | 1.79% | 51.08 | 56.68 | 35784 | 19363 | 8.42% |
| 2024-10-22 | 56.00 | 53.03 | -3.27 | -5.81% | 51.99 | 56.50 | 34351 | 18358 | 8.08% |
| 2024-10-21 | 55.21 | 56.30 | 1.10 | 1.99% | 54.30 | 58.20 | 41874 | 23449 | 9.85% |
| 2024-10-18 | 53.89 | 55.20 | 0.98 | 1.81% | 53.01 | 56.80 | 46276 | 25576 | 10.89% |
| 2024-10-17 | 53.85 | 54.22 | 0.87 | 1.63% | 53.50 | 57.50 | 42232 | 23611 | 9.94% |
| 2024-10-16 | 53.00 | 53.35 | -0.65 | -1.20% | 51.68 | 54.26 | 32928 | 17453 | 7.75% |
| 2024-10-15 | 50.50 | 54.00 | 3.50 | 6.93% | 50.10 | 58.96 | 69455 | 38001 | 16.34% |
| 2024-10-14 | 48.00 | 50.50 | 1.70 | 3.48% | 46.23 | 51.37 | 57837 | 28245 | 13.61% |
| 2024-10-11 | 58.21 | 48.80 | -10.80 | -18.12% | 47.68 | 61.38 | 90231 | 46710 | 21.23% |
| 2024-10-10 | 60.11 | 59.60 | -0.22 | -0.37% | 58.00 | 64.42 | 71851 | 43997 | 16.91% |
| 2024-10-09 | 62.00 | 59.82 | -2.84 | -4.53% | 56.28 | 66.67 | 87859 | 55423 | 20.67% |
| 2024-10-08 | 61.00 | 62.66 | 10.44 | 19.99% | 55.22 | 62.66 | 70718 | 43620 | 16.64% |
| 2024-09-30 | 45.07 | 52.22 | 8.70 | 19.99% | 45.07 | 52.22 | 37266 | 18712 | 8.77% |
| 2024-09-27 | 41.10 | 43.52 | 2.49 | 6.07% | 40.03 | 44.00 | 24800 | 10465 | 5.84% |
| 2024-09-26 | 39.68 | 41.03 | 0.96 | 2.40% | 39.40 | 41.19 | 17850 | 7215 | 4.20% |
| 2024-09-25 | 40.30 | 40.07 | -0.42 | -1.04% | 39.60 | 41.41 | 15988 | 6435 | 3.76% |
| 2024-09-24 | 39.31 | 40.49 | 1.34 | 3.42% | 39.28 | 41.57 | 16500 | 6666 | 3.88% |
| 2024-09-23 | 38.41 | 39.15 | 0.28 | 0.72% | 37.60 | 39.69 | 10134 | 3934 | 2.38% |
| 2024-09-20 | 37.69 | 38.87 | 0.89 | 2.34% | 37.56 | 39.20 | 8599 | 3320 | 2.30% |
| 2024-09-19 | 37.29 | 37.98 | 0.69 | 1.85% | 36.62 | 38.50 | 6568 | 2480 | 1.75% |
| 2024-09-18 | 37.50 | 37.29 | -0.27 | -0.72% | 36.53 | 37.80 | 4714 | 1741 | 1.26% |
| 2024-09-13 | 38.70 | 37.56 | -0.97 | -2.52% | 37.30 | 38.86 | 4598 | 1751 | 1.23% |
| 2024-09-12 | 38.21 | 38.53 | 0.03 | 0.08% | 38.10 | 38.97 | 5603 | 2158 | 1.50% |
| 2024-09-11 | 38.15 | 38.50 | -0.40 | -1.03% | 38.12 | 39.34 | 4934 | 1916 | 1.32% |
| 2024-09-10 | 38.53 | 38.90 | 0.19 | 0.49% | 38.30 | 39.14 | 6496 | 2521 | 1.73% |
| 2024-09-09 | 38.91 | 38.71 | -0.29 | -0.74% | 38.00 | 40.00 | 13629 | 5329 | 3.64% |
| 2024-09-06 | 37.17 | 39.00 | 1.14 | 3.01% | 36.80 | 39.38 | 13437 | 5091 | 3.59% |
| 2024-09-05 | 38.54 | 37.86 | -0.96 | -2.47% | 37.37 | 38.82 | 12870 | 4876 | 3.44% |
| 2024-09-04 | 39.07 | 38.82 | -1.18 | -2.95% | 37.55 | 39.44 | 19891 | 7659 | 5.31% |
| 2024-09-03 | 36.70 | 40.00 | 2.93 | 7.90% | 36.55 | 41.61 | 27608 | 10806 | 7.37% |
| 2024-09-02 | 35.36 | 37.07 | 1.47 | 4.13% | 34.80 | 38.00 | 13790 | 5069 | 3.68% |
| 2024-08-30 | 34.75 | 35.60 | 0.64 | 1.83% | 34.75 | 37.06 | 7256 | 2603 | 1.94% |
| 2024-08-29 | 34.38 | 34.96 | 0.49 | 1.42% | 33.54 | 35.18 | 6332 | 2176 | 1.69% |
| 2024-08-28 | 34.74 | 34.47 | -0.36 | -1.03% | 34.30 | 35.35 | 4149 | 1440 | 1.11% |
| 2024-08-27 | 35.71 | 34.83 | -1.29 | -3.57% | 34.70 | 36.01 | 5152 | 1813 | 1.38% |
| 2024-08-26 | 36.55 | 36.12 | -0.71 | -1.93% | 35.71 | 37.00 | 5748 | 2081 | 1.54% |
| 2024-08-23 | 35.59 | 36.83 | 0.91 | 2.53% | 35.03 | 37.57 | 8863 | 3234 | 2.37% |
| 2024-08-22 | 36.69 | 35.92 | -0.76 | -2.07% | 35.80 | 37.48 | 6591 | 2387 | 1.76% |
| 2024-08-21 | 36.48 | 36.68 | 0.06 | 0.16% | 36.21 | 37.87 | 9235 | 3427 | 2.47% |
| 2024-08-20 | 38.30 | 36.62 | -1.67 | -4.36% | 36.10 | 39.87 | 13954 | 5227 | 3.73% |
| 2024-08-19 | 39.00 | 38.29 | 0.20 | 0.53% | 37.33 | 39.50 | 13392 | 5144 | 3.82% |
| 2024-08-16 | 35.48 | 38.09 | 2.33 | 6.52% | 35.48 | 38.29 | 14746 | 5522 | 4.21% |
| 2024-08-15 | 35.73 | 35.76 | 0.63 | 1.79% | 34.73 | 36.26 | 8333 | 2973 | 2.38% |
| 2024-08-14 | 36.79 | 35.13 | -0.75 | -2.09% | 35.06 | 36.97 | 7760 | 2785 | 2.21% |
| 2024-08-13 | 35.75 | 35.88 | -0.11 | -0.31% | 35.42 | 36.59 | 6893 | 2470 | 1.97% |