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 | 55.76 | 51.88 | -4.16 | -7.42% | 51.81 | 56.04 | 30622 | 16382 | 7.24% |
| 2024-11-21 | 56.30 | 56.04 | -0.10 | -0.18% | 54.81 | 57.60 | 29501 | 16648 | 6.97% |
| 2024-11-20 | 52.00 | 56.14 | 4.44 | 8.59% | 51.97 | 57.00 | 45811 | 25422 | 10.83% |
| 2024-11-19 | 49.81 | 51.70 | 2.39 | 4.85% | 49.45 | 51.75 | 24536 | 12450 | 5.80% |
| 2024-11-18 | 51.50 | 49.31 | -2.09 | -4.07% | 48.80 | 52.12 | 23210 | 11623 | 5.49% |
| 2024-11-15 | 53.77 | 51.40 | -2.57 | -4.76% | 51.28 | 54.40 | 27447 | 14561 | 6.49% |
| 2024-11-14 | 56.00 | 53.97 | -2.40 | -4.26% | 53.66 | 56.44 | 25878 | 14232 | 6.12% |
| 2024-11-13 | 56.81 | 56.37 | -0.83 | -1.45% | 54.67 | 57.20 | 24729 | 13799 | 5.84% |
| 2024-11-12 | 59.38 | 57.20 | -2.25 | -3.78% | 56.50 | 60.09 | 38000 | 22143 | 8.98% |
| 2024-11-11 | 58.50 | 59.45 | 0.39 | 0.66% | 58.22 | 59.99 | 40539 | 23961 | 9.58% |
| 2024-11-08 | 59.80 | 59.06 | -0.89 | -1.48% | 58.12 | 60.49 | 45176 | 26746 | 10.68% |
| 2024-11-07 | 56.81 | 59.95 | 3.47 | 6.14% | 55.82 | 60.57 | 49802 | 29358 | 11.77% |
| 2024-11-06 | 55.98 | 56.48 | 0.48 | 0.86% | 55.69 | 58.49 | 40406 | 23151 | 9.55% |
| 2024-11-05 | 56.18 | 56.00 | -0.36 | -0.64% | 54.88 | 56.88 | 42967 | 23983 | 10.16% |
| 2024-11-04 | 52.00 | 56.36 | 4.36 | 8.38% | 52.00 | 56.68 | 45746 | 25348 | 10.81% |
| 2024-11-01 | 53.94 | 52.00 | -2.30 | -4.24% | 52.00 | 54.70 | 24924 | 13258 | 5.89% |
| 2024-10-31 | 53.45 | 54.30 | 0.59 | 1.10% | 53.08 | 55.32 | 27175 | 14759 | 6.42% |
| 2024-10-30 | 52.80 | 53.71 | 0.58 | 1.09% | 52.70 | 54.62 | 23505 | 12618 | 5.56% |
| 2024-10-29 | 55.10 | 53.13 | -1.87 | -3.40% | 52.81 | 55.49 | 35988 | 19363 | 8.51% |
| 2024-10-28 | 55.88 | 55.00 | -0.88 | -1.57% | 53.66 | 56.07 | 39190 | 21387 | 9.26% |
| 2024-10-25 | 58.47 | 55.88 | -4.20 | -6.99% | 55.30 | 58.49 | 59177 | 33433 | 13.99% |
| 2024-10-24 | 59.35 | 60.08 | 0.74 | 1.25% | 58.11 | 60.90 | 38672 | 23069 | 9.14% |
| 2024-10-23 | 59.71 | 59.34 | -0.36 | -0.60% | 58.70 | 60.10 | 34098 | 20222 | 8.06% |
| 2024-10-22 | 58.31 | 59.70 | 0.71 | 1.20% | 58.31 | 60.80 | 39875 | 23679 | 9.42% |
| 2024-10-21 | 58.82 | 58.99 | 0.91 | 1.57% | 57.38 | 61.01 | 61328 | 36315 | 14.50% |
| 2024-10-18 | 53.00 | 58.08 | 4.78 | 8.97% | 52.68 | 59.47 | 61061 | 34400 | 14.43% |
| 2024-10-17 | 53.53 | 53.30 | 0.41 | 0.78% | 53.13 | 54.63 | 29244 | 15781 | 6.91% |
| 2024-10-16 | 54.58 | 52.89 | -2.50 | -4.51% | 51.91 | 56.30 | 47135 | 25319 | 11.14% |
| 2024-10-15 | 56.45 | 55.39 | -2.41 | -4.17% | 55.00 | 57.79 | 43430 | 24513 | 10.27% |
| 2024-10-14 | 57.00 | 57.80 | 0.20 | 0.35% | 53.43 | 58.50 | 67589 | 37834 | 15.98% |
| 2024-10-11 | 59.47 | 57.60 | -2.40 | -4.00% | 56.60 | 61.16 | 58679 | 34307 | 13.87% |
| 2024-10-10 | 66.00 | 60.00 | -4.57 | -7.08% | 59.65 | 68.50 | 85324 | 54471 | 20.17% |
| 2024-10-09 | 61.80 | 64.57 | 3.25 | 5.30% | 60.56 | 71.81 | 88193 | 58310 | 20.85% |
| 2024-10-08 | 60.00 | 61.32 | 10.22 | 20.00% | 59.00 | 61.32 | 69029 | 41951 | 16.32% |
| 2024-09-30 | 45.18 | 51.10 | 8.52 | 20.01% | 45.00 | 51.10 | 64944 | 32262 | 15.35% |
| 2024-09-27 | 40.91 | 42.58 | 2.00 | 4.93% | 40.60 | 43.52 | 30100 | 12663 | 7.11% |
| 2024-09-26 | 40.00 | 40.58 | 0.40 | 1.00% | 39.77 | 40.95 | 22101 | 8925 | 5.22% |
| 2024-09-25 | 40.80 | 40.18 | -0.83 | -2.02% | 39.93 | 41.28 | 30307 | 12284 | 7.16% |
| 2024-09-24 | 39.79 | 41.01 | 1.35 | 3.40% | 39.59 | 41.60 | 32832 | 13350 | 7.76% |
| 2024-09-23 | 38.15 | 39.66 | 1.76 | 4.64% | 37.80 | 40.48 | 35068 | 13913 | 8.29% |
| 2024-09-20 | 37.29 | 37.90 | 0.61 | 1.64% | 37.16 | 38.52 | 20078 | 7595 | 4.75% |
| 2024-09-19 | 36.70 | 37.29 | 0.58 | 1.58% | 36.31 | 37.30 | 15491 | 5716 | 3.66% |
| 2024-09-18 | 36.75 | 36.71 | 0.35 | 0.96% | 36.00 | 37.56 | 19123 | 7027 | 4.52% |
| 2024-09-13 | 36.17 | 36.36 | 0.22 | 0.61% | 36.00 | 37.15 | 15187 | 5557 | 3.59% |
| 2024-09-12 | 36.19 | 36.14 | -0.02 | -0.06% | 36.00 | 37.29 | 17589 | 6417 | 4.16% |
| 2024-09-11 | 35.83 | 36.16 | 0.21 | 0.58% | 35.50 | 36.45 | 13648 | 4921 | 3.23% |
| 2024-09-10 | 33.98 | 35.95 | 1.95 | 5.74% | 33.98 | 36.94 | 27355 | 9784 | 6.47% |
| 2024-09-09 | 34.14 | 34.00 | -0.30 | -0.87% | 33.75 | 34.44 | 7192 | 2447 | 1.70% |
| 2024-09-06 | 34.71 | 34.30 | -0.40 | -1.15% | 34.22 | 35.19 | 9652 | 3342 | 2.28% |
| 2024-09-05 | 35.38 | 34.70 | -0.74 | -2.09% | 34.53 | 35.73 | 13054 | 4555 | 3.09% |
| 2024-09-04 | 35.20 | 35.44 | -0.05 | -0.14% | 35.02 | 36.05 | 14807 | 5256 | 3.50% |
| 2024-09-03 | 33.75 | 35.49 | 1.49 | 4.38% | 33.75 | 36.22 | 20528 | 7270 | 4.85% |
| 2024-09-02 | 34.28 | 34.00 | -0.52 | -1.51% | 33.99 | 34.80 | 9122 | 3139 | 2.16% |
| 2024-08-30 | 33.99 | 34.52 | 0.47 | 1.38% | 33.77 | 35.17 | 15122 | 5239 | 3.57% |
| 2024-08-29 | 32.35 | 34.05 | 1.53 | 4.70% | 32.35 | 34.48 | 15413 | 5151 | 3.64% |
| 2024-08-28 | 31.36 | 32.52 | 0.93 | 2.94% | 31.36 | 32.97 | 13583 | 4412 | 3.21% |
| 2024-08-27 | 31.97 | 31.59 | -0.39 | -1.22% | 31.55 | 32.21 | 8268 | 2631 | 1.95% |
| 2024-08-26 | 31.68 | 31.98 | 0.71 | 2.27% | 31.33 | 32.20 | 7785 | 2479 | 1.84% |
| 2024-08-23 | 31.88 | 31.27 | -0.43 | -1.36% | 31.12 | 31.98 | 8713 | 2736 | 2.06% |
| 2024-08-22 | 32.56 | 31.70 | -0.76 | -2.34% | 31.45 | 32.77 | 9888 | 3156 | 2.34% |
| 2024-08-21 | 32.60 | 32.46 | 0.00 | 0.00% | 32.10 | 33.40 | 12377 | 4054 | 2.93% |
| 2024-08-20 | 33.66 | 32.46 | -2.01 | -5.83% | 32.32 | 33.80 | 17110 | 5609 | 4.04% |
| 2024-08-19 | 34.20 | 34.47 | 0.30 | 0.88% | 34.02 | 34.86 | 6816 | 2350 | 1.62% |
| 2024-08-16 | 33.99 | 34.17 | 0.04 | 0.12% | 33.80 | 34.52 | 4971 | 1700 | 1.18% |
| 2024-08-15 | 34.50 | 34.13 | -0.20 | -0.58% | 33.86 | 34.78 | 5943 | 2039 | 1.41% |