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 | 56.78 | 57.10 | 0.01 | 0.02% | 56.00 | 58.24 | 25455 | 14537 | 7.23% |
| 2024-11-20 | 53.33 | 57.09 | 3.28 | 6.10% | 53.30 | 58.28 | 33195 | 18690 | 9.42% |
| 2024-11-19 | 51.96 | 53.81 | 2.23 | 4.32% | 51.29 | 53.81 | 16796 | 8805 | 4.77% |
| 2024-11-18 | 55.50 | 51.58 | -3.98 | -7.16% | 51.00 | 56.18 | 24085 | 12594 | 6.84% |
| 2024-11-15 | 57.30 | 55.56 | -1.74 | -3.04% | 54.72 | 59.38 | 24932 | 14386 | 7.08% |
| 2024-11-14 | 59.33 | 57.30 | -2.34 | -3.92% | 57.01 | 60.87 | 20414 | 11973 | 5.80% |
| 2024-11-13 | 57.95 | 59.64 | 1.18 | 2.02% | 57.65 | 60.60 | 29766 | 17630 | 8.45% |
| 2024-11-12 | 58.96 | 58.46 | -0.48 | -0.81% | 57.31 | 59.99 | 31452 | 18544 | 8.93% |
| 2024-11-11 | 56.60 | 58.94 | 1.55 | 2.70% | 56.59 | 59.00 | 28414 | 16545 | 8.07% |
| 2024-11-08 | 60.00 | 57.39 | -1.25 | -2.13% | 57.25 | 60.36 | 36822 | 21439 | 10.45% |
| 2024-11-07 | 55.10 | 58.64 | 2.46 | 4.38% | 55.10 | 58.67 | 37138 | 21183 | 10.54% |
| 2024-11-06 | 56.45 | 56.18 | 0.21 | 0.38% | 55.45 | 57.89 | 32535 | 18520 | 9.24% |
| 2024-11-05 | 53.26 | 55.97 | 2.72 | 5.11% | 53.00 | 56.13 | 25847 | 14273 | 7.34% |
| 2024-11-04 | 51.60 | 53.25 | 1.99 | 3.88% | 51.10 | 53.33 | 13064 | 6896 | 3.71% |
| 2024-11-01 | 54.33 | 51.26 | -3.53 | -6.44% | 51.11 | 54.49 | 21836 | 11423 | 6.20% |
| 2024-10-31 | 53.98 | 54.79 | 0.78 | 1.44% | 53.03 | 55.66 | 24257 | 13253 | 6.89% |
| 2024-10-30 | 53.99 | 54.01 | -0.42 | -0.77% | 52.52 | 54.88 | 24340 | 13053 | 6.91% |
| 2024-10-29 | 56.97 | 54.43 | -2.25 | -3.97% | 54.31 | 57.87 | 28660 | 15909 | 8.14% |
| 2024-10-28 | 56.11 | 56.68 | 0.68 | 1.21% | 55.96 | 57.30 | 24922 | 14102 | 7.08% |
| 2024-10-25 | 55.01 | 56.00 | 0.69 | 1.25% | 54.18 | 56.50 | 25754 | 14296 | 7.31% |
| 2024-10-24 | 54.53 | 55.31 | 0.31 | 0.56% | 54.22 | 56.98 | 24867 | 13783 | 7.06% |
| 2024-10-23 | 56.02 | 55.00 | -1.03 | -1.84% | 54.91 | 57.50 | 28435 | 15959 | 8.07% |
| 2024-10-22 | 56.84 | 56.03 | -1.06 | -1.86% | 55.35 | 58.10 | 29683 | 16731 | 8.43% |
| 2024-10-21 | 56.02 | 57.09 | 1.09 | 1.95% | 54.98 | 58.32 | 38476 | 21892 | 10.92% |
| 2024-10-18 | 53.45 | 56.00 | 2.75 | 5.16% | 52.52 | 57.98 | 36930 | 20440 | 10.49% |
| 2024-10-17 | 54.14 | 53.25 | 0.37 | 0.70% | 52.77 | 55.09 | 29710 | 16122 | 8.44% |
| 2024-10-16 | 50.50 | 52.88 | 0.62 | 1.19% | 50.26 | 53.92 | 22355 | 11776 | 6.35% |
| 2024-10-15 | 53.14 | 52.26 | -2.13 | -3.92% | 52.10 | 55.70 | 31395 | 16936 | 8.91% |
| 2024-10-14 | 52.20 | 54.39 | 2.32 | 4.46% | 51.01 | 54.41 | 28084 | 14837 | 7.97% |
| 2024-10-11 | 54.31 | 52.07 | -2.88 | -5.24% | 51.00 | 55.77 | 29556 | 15719 | 8.39% |
| 2024-10-10 | 63.00 | 54.95 | -6.25 | -10.21% | 54.10 | 64.00 | 41702 | 24164 | 11.84% |
| 2024-10-09 | 64.94 | 61.20 | -9.74 | -13.73% | 59.02 | 70.00 | 71515 | 45857 | 20.30% |
| 2024-10-08 | 70.91 | 70.94 | 11.82 | 19.99% | 59.65 | 70.94 | 79671 | 53236 | 22.62% |
| 2024-09-30 | 50.88 | 59.12 | 9.72 | 19.68% | 49.93 | 59.19 | 75832 | 41389 | 21.53% |
| 2024-09-27 | 43.35 | 49.40 | 7.30 | 17.34% | 42.07 | 50.52 | 66214 | 30909 | 18.80% |
| 2024-09-26 | 39.30 | 42.10 | 2.22 | 5.57% | 39.11 | 42.50 | 35699 | 14666 | 10.14% |
| 2024-09-25 | 39.38 | 39.88 | 0.74 | 1.89% | 38.70 | 40.65 | 26638 | 10620 | 7.56% |
| 2024-09-24 | 37.19 | 39.14 | 2.34 | 6.36% | 36.80 | 39.47 | 16999 | 6523 | 4.83% |
| 2024-09-23 | 36.60 | 36.80 | -0.12 | -0.33% | 36.50 | 37.28 | 3869 | 1429 | 1.10% |
| 2024-09-20 | 37.00 | 36.92 | -0.17 | -0.46% | 36.71 | 37.68 | 7387 | 2741 | 2.10% |
| 2024-09-19 | 35.85 | 37.09 | 1.23 | 3.43% | 35.85 | 37.50 | 9981 | 3674 | 2.83% |
| 2024-09-18 | 36.17 | 35.86 | -0.30 | -0.83% | 34.86 | 36.52 | 6421 | 2280 | 1.82% |
| 2024-09-13 | 37.00 | 36.16 | -0.87 | -2.35% | 36.01 | 37.33 | 5030 | 1841 | 1.43% |
| 2024-09-12 | 37.66 | 37.03 | -0.63 | -1.67% | 37.03 | 37.94 | 5470 | 2046 | 1.55% |
| 2024-09-11 | 37.47 | 37.66 | -0.14 | -0.37% | 37.40 | 37.97 | 5114 | 1926 | 1.45% |
| 2024-09-10 | 36.59 | 37.80 | 1.21 | 3.31% | 36.23 | 37.90 | 7361 | 2734 | 2.09% |
| 2024-09-09 | 36.49 | 36.59 | -0.47 | -1.27% | 36.02 | 37.12 | 5769 | 2108 | 1.64% |
| 2024-09-06 | 38.25 | 37.06 | -0.94 | -2.47% | 37.01 | 38.48 | 8763 | 3309 | 2.49% |
| 2024-09-05 | 37.75 | 38.00 | 0.30 | 0.80% | 37.50 | 38.11 | 8191 | 3098 | 2.33% |
| 2024-09-04 | 37.76 | 37.70 | -0.32 | -0.84% | 37.31 | 38.20 | 5654 | 2134 | 1.61% |
| 2024-09-03 | 37.57 | 38.02 | 0.48 | 1.28% | 37.57 | 38.49 | 5317 | 2025 | 1.51% |
| 2024-09-02 | 38.76 | 37.54 | -1.22 | -3.15% | 37.52 | 38.92 | 8912 | 3395 | 2.53% |
| 2024-08-30 | 37.74 | 38.76 | 1.02 | 2.70% | 37.74 | 39.39 | 12271 | 4772 | 3.48% |
| 2024-08-29 | 36.30 | 37.74 | 1.31 | 3.60% | 36.19 | 38.15 | 12254 | 4576 | 3.48% |
| 2024-08-28 | 36.27 | 36.43 | -0.02 | -0.05% | 35.70 | 37.08 | 10794 | 3937 | 3.06% |
| 2024-08-27 | 36.79 | 36.45 | -0.31 | -0.84% | 35.90 | 37.94 | 10330 | 3785 | 2.93% |
| 2024-08-26 | 36.77 | 36.76 | 0.14 | 0.38% | 36.34 | 37.19 | 5574 | 2053 | 1.58% |
| 2024-08-23 | 36.58 | 36.62 | -0.06 | -0.16% | 35.96 | 37.04 | 5974 | 2184 | 1.70% |
| 2024-08-22 | 37.54 | 36.68 | -1.15 | -3.04% | 36.53 | 38.09 | 6200 | 2303 | 1.76% |
| 2024-08-21 | 37.51 | 37.83 | 0.09 | 0.24% | 37.50 | 38.52 | 6221 | 2371 | 1.77% |
| 2024-08-20 | 39.01 | 37.74 | -1.28 | -3.28% | 37.69 | 39.10 | 9406 | 3592 | 2.67% |
| 2024-08-19 | 39.56 | 39.47 | -0.09 | -0.23% | 39.33 | 40.11 | 9240 | 3667 | 2.62% |
| 2024-08-16 | 39.41 | 39.56 | 0.16 | 0.41% | 39.30 | 39.98 | 8070 | 3204 | 2.29% |
| 2024-08-15 | 39.00 | 39.40 | 0.23 | 0.59% | 38.66 | 40.19 | 8364 | 3303 | 2.37% |
| 2024-08-14 | 39.53 | 39.17 | -0.32 | -0.81% | 39.15 | 40.01 | 5809 | 2298 | 1.65% |
| 2024-08-13 | 39.25 | 39.49 | 0.20 | 0.51% | 38.65 | 39.70 | 7742 | 3036 | 2.20% |