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 | 55.05 | 57.00 | 1.45 | 2.61% | 54.25 | 57.20 | 21650 | 12189 | 7.79% |
| 2024-11-20 | 56.00 | 55.55 | 0.57 | 1.04% | 54.34 | 56.00 | 14967 | 8284 | 5.38% |
| 2024-11-19 | 53.31 | 54.98 | 2.17 | 4.11% | 52.77 | 55.00 | 14200 | 7644 | 5.11% |
| 2024-11-18 | 56.92 | 52.81 | -4.09 | -7.19% | 52.50 | 56.97 | 20368 | 10924 | 7.33% |
| 2024-11-15 | 55.72 | 56.90 | 0.49 | 0.87% | 55.72 | 58.84 | 22314 | 12804 | 8.03% |
| 2024-11-14 | 58.98 | 56.41 | -3.15 | -5.29% | 56.20 | 59.02 | 19684 | 11342 | 7.08% |
| 2024-11-13 | 57.25 | 59.56 | 2.04 | 3.55% | 56.11 | 59.60 | 29324 | 17043 | 10.55% |
| 2024-11-12 | 57.74 | 57.52 | 0.03 | 0.05% | 56.90 | 59.80 | 31604 | 18489 | 11.37% |
| 2024-11-11 | 55.00 | 57.49 | 1.76 | 3.16% | 54.71 | 57.49 | 23702 | 13447 | 8.53% |
| 2024-11-08 | 55.74 | 55.73 | -0.01 | -0.02% | 55.65 | 56.76 | 18682 | 10484 | 6.72% |
| 2024-11-07 | 54.80 | 55.74 | 0.59 | 1.07% | 53.91 | 55.77 | 14879 | 8203 | 5.35% |
| 2024-11-06 | 56.05 | 55.15 | -1.09 | -1.94% | 54.30 | 56.30 | 25301 | 14012 | 9.10% |
| 2024-11-05 | 54.00 | 56.24 | 2.85 | 5.34% | 53.50 | 58.00 | 27463 | 15341 | 9.88% |
| 2024-11-04 | 50.96 | 53.39 | 2.44 | 4.79% | 50.80 | 53.40 | 14996 | 7886 | 5.39% |
| 2024-11-01 | 52.55 | 50.95 | -2.35 | -4.41% | 50.50 | 53.21 | 16442 | 8484 | 5.91% |
| 2024-10-31 | 54.25 | 53.30 | -1.50 | -2.74% | 52.50 | 54.27 | 20004 | 10669 | 7.20% |
| 2024-10-30 | 54.04 | 54.80 | 0.98 | 1.82% | 53.83 | 55.56 | 15453 | 8438 | 5.56% |
| 2024-10-29 | 55.90 | 53.82 | -2.07 | -3.70% | 53.82 | 56.29 | 17862 | 9860 | 6.43% |
| 2024-10-28 | 56.68 | 55.89 | -0.22 | -0.39% | 55.08 | 56.70 | 16483 | 9165 | 5.93% |
| 2024-10-25 | 55.00 | 56.11 | 0.89 | 1.61% | 55.00 | 56.55 | 18303 | 10243 | 7.42% |
| 2024-10-24 | 56.71 | 55.22 | -2.19 | -3.81% | 55.00 | 56.80 | 17459 | 9712 | 7.07% |
| 2024-10-23 | 57.90 | 57.41 | -2.21 | -3.71% | 56.30 | 58.46 | 30699 | 17641 | 12.44% |
| 2024-10-22 | 55.00 | 59.62 | 4.32 | 7.81% | 53.88 | 59.99 | 47566 | 27205 | 19.27% |
| 2024-10-21 | 53.36 | 55.30 | 1.66 | 3.09% | 53.20 | 55.80 | 29648 | 16228 | 12.01% |
| 2024-10-18 | 51.00 | 53.64 | 2.10 | 4.07% | 51.00 | 55.00 | 26622 | 14170 | 10.79% |
| 2024-10-17 | 51.00 | 51.54 | 0.91 | 1.80% | 51.00 | 52.80 | 19934 | 10357 | 8.08% |
| 2024-10-16 | 50.23 | 50.63 | -0.58 | -1.13% | 49.58 | 51.48 | 15418 | 7798 | 6.25% |
| 2024-10-15 | 51.85 | 51.21 | -0.88 | -1.69% | 50.80 | 53.38 | 19473 | 10176 | 7.89% |
| 2024-10-14 | 49.77 | 52.09 | 2.34 | 4.70% | 48.95 | 52.30 | 19924 | 10120 | 8.07% |
| 2024-10-11 | 53.11 | 49.75 | -4.05 | -7.53% | 49.16 | 54.50 | 24103 | 12308 | 9.77% |
| 2024-10-10 | 55.94 | 53.80 | -0.59 | -1.08% | 53.00 | 56.70 | 24733 | 13588 | 10.02% |
| 2024-10-09 | 60.00 | 54.39 | -10.50 | -16.18% | 54.36 | 61.56 | 40019 | 23303 | 16.22% |
| 2024-10-08 | 67.32 | 64.89 | 8.57 | 15.22% | 58.58 | 67.32 | 52143 | 33030 | 21.13% |
| 2024-09-30 | 50.33 | 56.32 | 8.06 | 16.70% | 49.33 | 56.78 | 49512 | 26133 | 20.06% |
| 2024-09-27 | 45.99 | 48.26 | 2.47 | 5.39% | 45.55 | 49.13 | 40119 | 19020 | 16.26% |
| 2024-09-26 | 44.89 | 45.79 | 0.88 | 1.96% | 43.79 | 45.80 | 26744 | 11974 | 10.84% |
| 2024-09-25 | 45.83 | 44.91 | 0.53 | 1.19% | 44.56 | 46.49 | 32453 | 14710 | 13.15% |
| 2024-09-24 | 42.48 | 44.38 | 1.88 | 4.42% | 42.08 | 44.38 | 23179 | 10040 | 9.39% |
| 2024-09-23 | 44.27 | 42.50 | -1.96 | -4.41% | 42.48 | 44.27 | 19690 | 8468 | 7.98% |
| 2024-09-20 | 44.05 | 44.46 | 0.38 | 0.86% | 43.31 | 45.18 | 19208 | 8487 | 7.78% |
| 2024-09-19 | 42.89 | 44.08 | 0.95 | 2.20% | 42.65 | 44.24 | 16439 | 7169 | 6.66% |
| 2024-09-18 | 42.21 | 43.13 | 0.84 | 1.99% | 41.69 | 43.50 | 14413 | 6133 | 5.84% |
| 2024-09-13 | 43.10 | 42.29 | -1.03 | -2.38% | 42.22 | 43.80 | 13421 | 5749 | 5.44% |
| 2024-09-12 | 45.00 | 43.32 | -2.12 | -4.67% | 43.22 | 45.60 | 22865 | 10092 | 9.26% |
| 2024-09-11 | 44.40 | 45.44 | 0.71 | 1.59% | 44.17 | 46.58 | 23159 | 10463 | 9.38% |
| 2024-09-10 | 43.40 | 44.73 | 1.33 | 3.06% | 42.50 | 44.82 | 18991 | 8347 | 7.69% |
| 2024-09-09 | 42.30 | 43.40 | 0.90 | 2.12% | 41.95 | 43.74 | 16534 | 7128 | 6.70% |
| 2024-09-06 | 44.15 | 42.50 | -1.77 | -4.00% | 42.42 | 44.17 | 18936 | 8163 | 7.67% |
| 2024-09-05 | 44.04 | 44.27 | 0.04 | 0.09% | 43.16 | 44.38 | 14753 | 6486 | 5.98% |
| 2024-09-04 | 44.00 | 44.23 | -0.68 | -1.51% | 43.30 | 44.75 | 17722 | 7807 | 7.18% |
| 2024-09-03 | 44.87 | 44.91 | 0.13 | 0.29% | 44.25 | 45.30 | 18422 | 8261 | 7.46% |
| 2024-09-02 | 46.00 | 44.78 | -1.26 | -2.74% | 44.61 | 46.23 | 30335 | 13742 | 12.29% |
| 2024-08-30 | 46.50 | 46.04 | -0.84 | -1.79% | 46.00 | 48.05 | 47073 | 22194 | 19.07% |
| 2024-08-29 | 45.81 | 46.88 | 1.32 | 2.90% | 45.36 | 47.49 | 38425 | 17893 | 15.57% |
| 2024-08-28 | 43.98 | 45.56 | 1.24 | 2.80% | 43.53 | 46.77 | 33874 | 15395 | 13.73% |
| 2024-08-27 | 44.00 | 44.32 | 1.28 | 2.97% | 43.50 | 45.78 | 36321 | 16178 | 14.72% |
| 2024-08-26 | 41.30 | 43.04 | 1.78 | 4.31% | 40.70 | 43.06 | 22902 | 9646 | 9.28% |
| 2024-08-23 | 40.83 | 41.26 | 0.41 | 1.00% | 39.71 | 41.87 | 18703 | 7653 | 7.58% |
| 2024-08-22 | 42.92 | 40.85 | -2.22 | -5.15% | 40.80 | 42.92 | 22761 | 9473 | 9.22% |
| 2024-08-21 | 42.00 | 43.07 | 0.45 | 1.06% | 41.42 | 43.21 | 21966 | 9359 | 8.90% |
| 2024-08-20 | 43.96 | 42.62 | -1.68 | -3.79% | 42.42 | 46.65 | 32853 | 14506 | 13.31% |
| 2024-08-19 | 46.30 | 44.30 | -4.43 | -9.09% | 43.77 | 46.83 | 47136 | 21250 | 19.10% |
| 2024-08-16 | 49.49 | 48.73 | 0.35 | 0.72% | 48.63 | 57.00 | 74493 | 38389 | 30.18% |
| 2024-08-15 | 45.00 | 48.38 | 1.48 | 3.16% | 45.00 | 48.98 | 58122 | 27402 | 23.55% |
| 2024-08-14 | 45.57 | 46.90 | 3.98 | 9.27% | 43.88 | 47.99 | 55196 | 25314 | 22.36% |
| 2024-08-13 | 40.67 | 42.92 | 2.63 | 6.53% | 40.40 | 46.34 | 30733 | 13311 | 12.45% |