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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 55.73 | 54.99 | -0.73 | -1.31% | 54.60 | 55.73 | 11243 | 6190 | 4.12% |
| 2024-12-02 | 54.01 | 55.72 | 1.67 | 3.09% | 54.01 | 56.18 | 18248 | 10120 | 6.69% |
| 2024-11-29 | 53.18 | 54.05 | 0.47 | 0.88% | 53.00 | 54.81 | 13939 | 7519 | 5.11% |
| 2024-11-28 | 54.50 | 53.58 | -0.87 | -1.60% | 53.24 | 54.80 | 13090 | 7054 | 4.80% |
| 2024-11-27 | 52.60 | 54.45 | 1.78 | 3.38% | 51.50 | 54.55 | 17676 | 9384 | 6.49% |
| 2024-11-26 | 55.00 | 52.67 | -2.02 | -3.69% | 52.40 | 55.29 | 13749 | 7392 | 5.04% |
| 2024-11-25 | 54.48 | 54.69 | -0.33 | -0.60% | 52.72 | 55.02 | 18153 | 9785 | 6.66% |
| 2024-11-22 | 58.03 | 55.02 | -3.98 | -6.75% | 54.90 | 58.98 | 31099 | 17815 | 11.41% |
| 2024-11-21 | 56.44 | 59.00 | 2.46 | 4.35% | 54.88 | 59.55 | 35692 | 20446 | 13.09% |
| 2024-11-20 | 55.80 | 56.54 | 0.34 | 0.60% | 55.80 | 57.76 | 20722 | 11734 | 7.60% |
| 2024-11-19 | 54.44 | 56.20 | 2.04 | 3.77% | 54.17 | 56.20 | 19033 | 10505 | 6.98% |
| 2024-11-18 | 59.51 | 54.16 | -4.82 | -8.17% | 53.55 | 59.99 | 30996 | 17190 | 11.37% |
| 2024-11-15 | 58.68 | 58.98 | 0.30 | 0.51% | 57.89 | 60.70 | 27075 | 16067 | 9.93% |
| 2024-11-14 | 61.02 | 58.68 | -2.82 | -4.59% | 58.55 | 61.61 | 22000 | 13131 | 8.07% |
| 2024-11-13 | 60.25 | 61.50 | 0.35 | 0.57% | 59.40 | 62.00 | 27570 | 16776 | 10.11% |
| 2024-11-12 | 62.00 | 61.15 | -1.24 | -1.99% | 59.70 | 62.30 | 39192 | 23820 | 14.38% |
| 2024-11-11 | 60.00 | 62.39 | 3.72 | 6.34% | 58.68 | 62.51 | 58229 | 35653 | 21.36% |
| 2024-11-08 | 58.23 | 58.67 | 1.59 | 2.79% | 57.60 | 59.48 | 42528 | 24953 | 15.60% |
| 2024-11-07 | 56.00 | 57.08 | 0.58 | 1.03% | 55.55 | 57.40 | 23972 | 13588 | 8.79% |
| 2024-11-06 | 58.20 | 56.50 | -2.17 | -3.70% | 56.12 | 58.88 | 42874 | 24678 | 15.73% |
| 2024-11-05 | 56.15 | 58.67 | 2.49 | 4.43% | 55.60 | 59.47 | 42198 | 24403 | 15.48% |
| 2024-11-04 | 53.52 | 56.18 | 2.02 | 3.73% | 53.49 | 56.55 | 25179 | 13944 | 9.24% |
| 2024-11-01 | 58.01 | 54.16 | -4.08 | -7.01% | 54.16 | 59.88 | 39024 | 22105 | 14.32% |
| 2024-10-31 | 57.60 | 58.24 | 0.62 | 1.08% | 56.00 | 58.77 | 37389 | 21579 | 13.72% |
| 2024-10-30 | 56.99 | 57.62 | -0.44 | -0.76% | 56.60 | 59.33 | 37719 | 21855 | 13.84% |
| 2024-10-29 | 58.60 | 58.06 | -0.91 | -1.54% | 57.80 | 60.85 | 43114 | 25547 | 15.82% |
| 2024-10-28 | 59.90 | 58.97 | -0.18 | -0.30% | 57.17 | 59.90 | 31952 | 18600 | 11.72% |
| 2024-10-25 | 58.60 | 59.15 | 1.31 | 2.26% | 57.81 | 59.88 | 36821 | 21628 | 13.51% |
| 2024-10-24 | 58.20 | 57.84 | -0.54 | -0.92% | 56.82 | 58.83 | 29899 | 17265 | 10.97% |
| 2024-10-23 | 59.00 | 58.38 | -1.44 | -2.41% | 57.83 | 60.44 | 46442 | 27427 | 17.04% |
| 2024-10-22 | 63.50 | 59.82 | -4.12 | -6.44% | 59.00 | 63.50 | 68645 | 41901 | 25.18% |
| 2024-10-21 | 61.99 | 63.94 | 2.23 | 3.61% | 61.00 | 66.36 | 89062 | 56843 | 32.68% |
| 2024-10-18 | 60.30 | 61.71 | 2.04 | 3.42% | 59.57 | 63.35 | 94503 | 58057 | 34.67% |
| 2024-10-17 | 56.06 | 59.67 | 3.87 | 6.94% | 56.06 | 61.37 | 80403 | 47600 | 29.50% |
| 2024-10-16 | 55.60 | 55.80 | -2.45 | -4.21% | 54.86 | 57.80 | 57715 | 32368 | 21.17% |
| 2024-10-15 | 56.03 | 58.25 | 1.82 | 3.23% | 54.73 | 65.22 | 118015 | 70988 | 43.30% |
| 2024-10-14 | 50.45 | 56.43 | 5.47 | 10.73% | 48.70 | 56.49 | 68346 | 36418 | 25.07% |
| 2024-10-11 | 52.72 | 50.96 | -2.28 | -4.28% | 49.02 | 52.98 | 38321 | 19386 | 14.06% |
| 2024-10-10 | 54.01 | 53.24 | -0.77 | -1.43% | 52.56 | 55.94 | 40521 | 21917 | 14.87% |
| 2024-10-09 | 58.00 | 54.01 | -7.83 | -12.66% | 53.63 | 60.00 | 65955 | 37803 | 24.20% |
| 2024-10-08 | 62.50 | 61.84 | 9.34 | 17.79% | 54.70 | 62.50 | 89985 | 53380 | 33.01% |
| 2024-09-30 | 46.84 | 52.50 | 6.69 | 14.60% | 46.84 | 53.52 | 78330 | 39021 | 28.74% |
| 2024-09-27 | 43.89 | 45.81 | 1.93 | 4.40% | 43.80 | 46.46 | 52093 | 23559 | 19.11% |
| 2024-09-26 | 42.77 | 43.88 | 1.26 | 2.96% | 42.77 | 44.26 | 35472 | 15464 | 13.01% |
| 2024-09-25 | 42.21 | 42.62 | 0.39 | 0.92% | 42.01 | 43.95 | 34444 | 14808 | 12.64% |
| 2024-09-24 | 41.20 | 42.23 | 0.99 | 2.40% | 40.10 | 42.25 | 33767 | 14001 | 12.39% |
| 2024-09-23 | 41.50 | 41.24 | -0.40 | -0.96% | 40.78 | 41.98 | 18570 | 7670 | 6.81% |
| 2024-09-20 | 40.92 | 41.64 | 0.26 | 0.63% | 40.41 | 41.77 | 25957 | 10690 | 9.52% |
| 2024-09-19 | 41.00 | 41.38 | 1.13 | 2.81% | 40.26 | 41.63 | 28587 | 11741 | 10.49% |
| 2024-09-18 | 40.00 | 40.25 | 0.26 | 0.65% | 39.30 | 40.56 | 17219 | 6893 | 6.32% |
| 2024-09-13 | 40.99 | 39.99 | -0.78 | -1.91% | 39.99 | 41.00 | 17640 | 7129 | 6.47% |
| 2024-09-12 | 41.80 | 40.77 | -0.96 | -2.30% | 40.77 | 42.16 | 19580 | 8115 | 7.18% |
| 2024-09-11 | 42.74 | 41.73 | -1.15 | -2.68% | 41.41 | 42.86 | 21044 | 8832 | 7.72% |
| 2024-09-10 | 42.42 | 42.88 | 0.46 | 1.08% | 41.49 | 43.30 | 28321 | 12067 | 10.39% |
| 2024-09-09 | 42.00 | 42.42 | -0.05 | -0.12% | 42.00 | 42.75 | 17505 | 7409 | 6.42% |
| 2024-09-06 | 43.45 | 42.47 | -0.86 | -1.98% | 42.20 | 43.48 | 25149 | 10736 | 9.23% |
| 2024-09-05 | 43.87 | 43.33 | -0.35 | -0.80% | 42.95 | 44.19 | 31623 | 13758 | 11.60% |
| 2024-09-04 | 44.20 | 43.68 | -1.14 | -2.54% | 43.02 | 44.45 | 37202 | 16268 | 13.65% |
| 2024-09-03 | 45.57 | 44.82 | -1.74 | -3.74% | 43.96 | 45.67 | 62678 | 28092 | 23.00% |
| 2024-09-02 | 47.03 | 46.56 | -0.29 | -0.62% | 46.07 | 48.50 | 81501 | 38494 | 29.90% |
| 2024-08-30 | 48.69 | 46.85 | 2.42 | 5.45% | 46.42 | 51.00 | 117657 | 56385 | 43.17% |
| 2024-08-29 | 42.44 | 44.43 | 1.72 | 4.03% | 42.20 | 44.68 | 71880 | 31387 | 26.37% |
| 2024-08-28 | 39.89 | 42.71 | 2.18 | 5.38% | 39.88 | 43.75 | 46179 | 19458 | 16.94% |
| 2024-08-27 | 41.80 | 40.53 | -2.21 | -5.17% | 40.36 | 41.89 | 31662 | 12982 | 11.62% |
| 2024-08-26 | 41.38 | 42.74 | 1.35 | 3.26% | 40.30 | 43.20 | 52656 | 22141 | 19.32% |