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 | 57.99 | 57.48 | 0.00 | 0.00% | 56.90 | 60.68 | 112196 | 66315 | 24.34% |
| 2024-11-20 | 54.90 | 57.48 | 0.85 | 1.50% | 54.00 | 57.68 | 76436 | 42230 | 16.58% |
| 2024-11-19 | 53.00 | 56.63 | 6.11 | 12.09% | 52.94 | 59.52 | 87782 | 48935 | 19.05% |
| 2024-11-18 | 53.99 | 50.52 | -3.27 | -6.08% | 49.81 | 54.81 | 49338 | 25337 | 10.71% |
| 2024-11-15 | 56.43 | 53.79 | -3.05 | -5.37% | 53.50 | 57.91 | 52444 | 29348 | 11.38% |
| 2024-11-14 | 58.00 | 56.84 | -2.23 | -3.78% | 56.58 | 59.99 | 49802 | 28731 | 10.81% |
| 2024-11-13 | 58.87 | 59.07 | -0.71 | -1.19% | 56.55 | 59.86 | 65162 | 37718 | 14.14% |
| 2024-11-12 | 59.80 | 59.78 | 0.42 | 0.71% | 57.50 | 62.97 | 96520 | 57598 | 20.94% |
| 2024-11-11 | 56.50 | 59.36 | 2.31 | 4.05% | 55.60 | 59.59 | 87742 | 51153 | 19.04% |
| 2024-11-08 | 54.85 | 57.05 | 2.49 | 4.56% | 54.85 | 59.18 | 87260 | 49764 | 18.93% |
| 2024-11-07 | 53.31 | 54.56 | 0.56 | 1.04% | 52.87 | 54.96 | 50758 | 27412 | 11.01% |
| 2024-11-06 | 54.72 | 54.00 | -0.64 | -1.17% | 53.40 | 56.49 | 74866 | 41038 | 16.24% |
| 2024-11-05 | 51.71 | 54.64 | 2.71 | 5.22% | 51.31 | 55.50 | 88461 | 47823 | 19.19% |
| 2024-11-04 | 50.06 | 51.93 | 2.73 | 5.55% | 50.06 | 53.20 | 68953 | 35633 | 14.96% |
| 2024-11-01 | 55.23 | 49.20 | -9.18 | -15.72% | 48.60 | 56.50 | 116027 | 60594 | 25.18% |
| 2024-10-31 | 64.10 | 58.38 | -2.87 | -4.69% | 57.55 | 66.66 | 165756 | 102133 | 35.97% |
| 2024-10-30 | 57.74 | 61.25 | 4.54 | 8.01% | 55.50 | 61.25 | 147010 | 85611 | 31.90% |
| 2024-10-29 | 55.10 | 56.71 | 1.91 | 3.49% | 55.10 | 59.80 | 122266 | 69869 | 26.53% |
| 2024-10-28 | 54.12 | 54.80 | 0.14 | 0.26% | 53.33 | 54.90 | 58515 | 31648 | 12.70% |
| 2024-10-25 | 55.40 | 54.66 | -0.84 | -1.51% | 53.86 | 56.24 | 78509 | 43079 | 17.03% |
| 2024-10-24 | 54.90 | 55.50 | -0.94 | -1.67% | 53.22 | 56.17 | 72307 | 39537 | 15.69% |
| 2024-10-23 | 54.11 | 56.44 | -0.68 | -1.19% | 54.03 | 57.93 | 84635 | 47784 | 18.36% |
| 2024-10-22 | 58.70 | 57.12 | -0.45 | -0.78% | 54.81 | 59.90 | 116883 | 67491 | 25.36% |
| 2024-10-21 | 57.00 | 57.57 | 0.14 | 0.24% | 56.30 | 61.99 | 161818 | 95786 | 35.11% |
| 2024-10-18 | 55.22 | 57.43 | 2.03 | 3.66% | 54.50 | 60.00 | 166602 | 94948 | 36.15% |
| 2024-10-17 | 52.99 | 55.40 | 2.59 | 4.90% | 52.99 | 59.00 | 151820 | 84365 | 32.94% |
| 2024-10-16 | 50.67 | 52.81 | -0.63 | -1.18% | 50.67 | 53.93 | 82082 | 42973 | 17.81% |
| 2024-10-15 | 53.38 | 53.44 | -1.28 | -2.34% | 52.83 | 57.55 | 174207 | 95751 | 37.80% |
| 2024-10-14 | 46.30 | 54.72 | 9.12 | 20.00% | 45.80 | 54.72 | 153716 | 79242 | 33.35% |
| 2024-10-11 | 47.62 | 45.60 | -3.15 | -6.46% | 44.80 | 48.70 | 69809 | 32438 | 15.15% |
| 2024-10-10 | 53.40 | 48.75 | -4.66 | -8.72% | 48.36 | 54.50 | 97584 | 49356 | 21.17% |
| 2024-10-09 | 53.02 | 53.41 | -3.42 | -6.02% | 51.30 | 60.82 | 136320 | 75150 | 29.58% |
| 2024-10-08 | 56.26 | 56.83 | 9.47 | 20.00% | 49.54 | 56.83 | 136848 | 74007 | 29.69% |
| 2024-09-30 | 41.12 | 47.36 | 7.46 | 18.70% | 40.57 | 47.60 | 118543 | 52297 | 25.72% |
| 2024-09-27 | 38.13 | 39.90 | 1.74 | 4.56% | 37.81 | 40.93 | 91856 | 35919 | 19.93% |
| 2024-09-26 | 35.42 | 38.16 | 2.56 | 7.19% | 35.35 | 39.22 | 88385 | 33045 | 19.18% |
| 2024-09-25 | 34.43 | 35.60 | 1.51 | 4.43% | 34.41 | 36.94 | 67504 | 24165 | 14.65% |
| 2024-09-24 | 32.98 | 34.09 | 0.86 | 2.59% | 32.55 | 34.14 | 46740 | 15628 | 10.14% |
| 2024-09-23 | 32.10 | 33.23 | 1.13 | 3.52% | 31.92 | 34.60 | 48367 | 16101 | 10.49% |
| 2024-09-20 | 32.62 | 32.10 | -0.68 | -2.07% | 31.79 | 32.92 | 37193 | 11965 | 8.07% |
| 2024-09-19 | 33.00 | 32.78 | -1.95 | -5.61% | 32.60 | 33.77 | 50772 | 16766 | 11.02% |
| 2024-09-18 | 35.10 | 34.73 | -0.88 | -2.47% | 34.13 | 35.45 | 28926 | 10040 | 6.28% |
| 2024-09-13 | 35.22 | 35.61 | 0.01 | 0.03% | 35.22 | 36.42 | 26788 | 9612 | 5.81% |
| 2024-09-12 | 37.33 | 35.60 | -1.30 | -3.52% | 35.60 | 37.45 | 38138 | 13870 | 8.28% |
| 2024-09-11 | 37.83 | 36.90 | -1.63 | -4.23% | 36.73 | 38.27 | 46161 | 17255 | 10.02% |
| 2024-09-10 | 36.68 | 38.53 | 1.13 | 3.02% | 35.93 | 38.53 | 63278 | 23670 | 13.73% |
| 2024-09-09 | 36.94 | 37.40 | 0.22 | 0.59% | 36.94 | 38.30 | 41551 | 15603 | 9.02% |
| 2024-09-06 | 37.95 | 37.18 | -0.01 | -0.03% | 35.43 | 39.50 | 67092 | 25002 | 14.56% |
| 2024-09-05 | 37.00 | 37.19 | 0.32 | 0.87% | 36.50 | 37.19 | 23835 | 8793 | 5.17% |
| 2024-09-04 | 36.70 | 36.87 | -0.50 | -1.34% | 36.11 | 37.25 | 26296 | 9637 | 5.71% |
| 2024-09-03 | 37.30 | 37.37 | 0.00 | 0.00% | 36.80 | 37.75 | 30635 | 11421 | 6.65% |
| 2024-09-02 | 38.20 | 37.37 | -0.82 | -2.15% | 37.34 | 38.95 | 41362 | 15755 | 8.97% |
| 2024-08-30 | 36.28 | 38.19 | 1.62 | 4.43% | 36.20 | 39.00 | 57482 | 21805 | 12.47% |
| 2024-08-29 | 35.00 | 36.57 | 0.97 | 2.72% | 34.80 | 36.87 | 40837 | 14776 | 8.86% |
| 2024-08-28 | 36.03 | 35.60 | 1.06 | 3.07% | 35.45 | 37.48 | 47635 | 17280 | 10.34% |
| 2024-08-27 | 35.12 | 34.54 | -0.86 | -2.43% | 34.42 | 35.45 | 19344 | 6732 | 4.20% |
| 2024-08-26 | 35.10 | 35.40 | -0.13 | -0.37% | 35.10 | 35.95 | 16435 | 5833 | 3.57% |
| 2024-08-23 | 35.30 | 35.53 | 0.21 | 0.59% | 34.55 | 35.93 | 20135 | 7120 | 4.37% |
| 2024-08-22 | 36.44 | 35.32 | -0.84 | -2.32% | 35.28 | 36.50 | 19628 | 7016 | 4.26% |
| 2024-08-21 | 35.71 | 36.16 | 0.23 | 0.64% | 35.41 | 36.75 | 22642 | 8239 | 4.91% |
| 2024-08-20 | 36.40 | 35.93 | -0.49 | -1.35% | 35.82 | 36.85 | 22618 | 8196 | 4.91% |
| 2024-08-19 | 36.65 | 36.42 | -0.75 | -2.02% | 36.10 | 38.00 | 30165 | 11089 | 6.55% |
| 2024-08-16 | 36.70 | 37.17 | 0.66 | 1.81% | 36.70 | 38.00 | 38898 | 14569 | 8.44% |
| 2024-08-15 | 35.78 | 36.51 | 0.38 | 1.05% | 35.78 | 36.96 | 24900 | 9094 | 5.40% |
| 2024-08-14 | 36.36 | 36.13 | 0.16 | 0.44% | 35.81 | 36.65 | 19343 | 7015 | 4.20% |
| 2024-08-13 | 35.01 | 35.97 | 0.86 | 2.45% | 34.91 | 36.00 | 18917 | 6716 | 4.10% |