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 | 58.47 | 57.86 | -0.84 | -1.43% | 57.13 | 59.46 | 31417 | 18280 | 7.40% |
| 2024-11-20 | 56.85 | 58.70 | 1.25 | 2.18% | 56.75 | 59.42 | 33612 | 19618 | 7.91% |
| 2024-11-19 | 56.66 | 57.45 | 1.85 | 3.33% | 55.21 | 57.45 | 28481 | 16022 | 6.70% |
| 2024-11-18 | 59.91 | 55.60 | -3.62 | -6.11% | 54.59 | 59.91 | 39281 | 22011 | 9.25% |
| 2024-11-15 | 61.81 | 59.22 | -3.28 | -5.25% | 59.10 | 62.65 | 30739 | 18795 | 7.24% |
| 2024-11-14 | 65.00 | 62.50 | -2.90 | -4.43% | 62.50 | 65.00 | 33102 | 21128 | 7.79% |
| 2024-11-13 | 65.30 | 65.40 | -1.50 | -2.24% | 64.47 | 67.19 | 35196 | 23111 | 8.29% |
| 2024-11-12 | 69.20 | 66.90 | -2.06 | -2.99% | 64.69 | 69.96 | 66242 | 44171 | 15.59% |
| 2024-11-11 | 66.74 | 68.96 | 1.56 | 2.31% | 64.27 | 69.90 | 101321 | 68156 | 23.85% |
| 2024-11-08 | 65.50 | 67.40 | 4.77 | 7.62% | 64.48 | 71.00 | 123914 | 83636 | 29.17% |
| 2024-11-07 | 58.31 | 62.63 | 3.74 | 6.35% | 57.70 | 62.68 | 95904 | 58665 | 22.58% |
| 2024-11-06 | 59.80 | 58.89 | -1.84 | -3.03% | 57.45 | 61.00 | 74543 | 44168 | 17.55% |
| 2024-11-05 | 56.32 | 60.73 | 4.37 | 7.75% | 56.00 | 62.03 | 65545 | 39002 | 15.43% |
| 2024-11-04 | 54.33 | 56.36 | 1.52 | 2.77% | 54.20 | 57.10 | 25946 | 14567 | 6.11% |
| 2024-11-01 | 59.90 | 54.84 | -6.03 | -9.91% | 54.66 | 60.58 | 56637 | 32623 | 13.33% |
| 2024-10-31 | 58.52 | 60.87 | 0.87 | 1.45% | 57.61 | 61.88 | 77052 | 46353 | 18.14% |
| 2024-10-30 | 60.00 | 60.00 | -0.69 | -1.14% | 57.01 | 62.98 | 77722 | 46206 | 18.30% |
| 2024-10-29 | 57.00 | 60.69 | 3.84 | 6.75% | 54.93 | 60.70 | 97753 | 57593 | 23.01% |
| 2024-10-28 | 57.06 | 56.85 | -0.09 | -0.16% | 56.08 | 57.99 | 50268 | 28696 | 11.83% |
| 2024-10-25 | 56.93 | 56.94 | 0.15 | 0.26% | 55.70 | 57.44 | 60971 | 34498 | 14.35% |
| 2024-10-24 | 58.60 | 56.79 | -2.32 | -3.92% | 56.52 | 59.80 | 72330 | 41635 | 17.03% |
| 2024-10-23 | 60.05 | 59.11 | -1.10 | -1.83% | 59.00 | 65.00 | 117042 | 73093 | 27.55% |
| 2024-10-22 | 56.53 | 60.21 | 2.69 | 4.68% | 54.61 | 62.95 | 131225 | 77545 | 30.89% |
| 2024-10-21 | 56.00 | 57.52 | 3.73 | 6.93% | 54.56 | 58.76 | 111184 | 63284 | 26.18% |
| 2024-10-18 | 49.54 | 53.79 | 2.86 | 5.62% | 49.54 | 54.63 | 102974 | 53940 | 24.24% |
| 2024-10-17 | 48.03 | 50.93 | 0.79 | 1.58% | 48.03 | 53.68 | 78829 | 40869 | 18.56% |
| 2024-10-16 | 52.28 | 50.14 | -2.13 | -4.07% | 49.80 | 52.41 | 39463 | 20136 | 17.67% |
| 2024-10-15 | 51.00 | 52.27 | -0.33 | -0.63% | 50.50 | 54.35 | 57765 | 30619 | 25.86% |
| 2024-10-14 | 49.50 | 52.60 | 4.44 | 9.22% | 48.70 | 52.82 | 49332 | 25145 | 22.08% |
| 2024-10-11 | 51.00 | 48.16 | -3.84 | -7.38% | 47.43 | 51.69 | 33803 | 16602 | 15.13% |
| 2024-10-10 | 54.17 | 52.00 | -0.45 | -0.86% | 51.90 | 55.51 | 38702 | 20665 | 17.32% |
| 2024-10-09 | 58.09 | 52.45 | -8.68 | -14.20% | 52.21 | 58.09 | 57670 | 31876 | 25.82% |
| 2024-10-08 | 61.00 | 61.13 | 9.18 | 17.67% | 53.83 | 61.16 | 87145 | 50364 | 39.01% |
| 2024-09-30 | 47.68 | 51.95 | 6.77 | 14.98% | 46.19 | 52.77 | 66184 | 32659 | 29.63% |
| 2024-09-27 | 42.42 | 45.18 | 3.09 | 7.34% | 42.42 | 45.84 | 42592 | 18831 | 19.07% |
| 2024-09-26 | 40.95 | 42.09 | 0.89 | 2.16% | 40.55 | 42.12 | 28832 | 11949 | 12.91% |
| 2024-09-25 | 40.50 | 41.20 | 1.01 | 2.51% | 40.41 | 42.12 | 35535 | 14694 | 15.91% |
| 2024-09-24 | 40.02 | 40.19 | 0.84 | 2.13% | 38.30 | 40.31 | 28173 | 11129 | 12.61% |
| 2024-09-23 | 38.85 | 39.35 | 0.25 | 0.64% | 38.83 | 39.97 | 16403 | 6456 | 7.34% |
| 2024-09-20 | 40.18 | 39.10 | -0.95 | -2.37% | 38.86 | 40.40 | 19248 | 7594 | 8.62% |
| 2024-09-19 | 40.38 | 40.05 | -0.31 | -0.77% | 39.92 | 40.80 | 18756 | 7567 | 8.40% |
| 2024-09-18 | 40.10 | 40.36 | 0.24 | 0.60% | 38.89 | 40.57 | 17803 | 7059 | 7.97% |
| 2024-09-13 | 41.22 | 40.12 | -0.96 | -2.34% | 40.12 | 41.22 | 16418 | 6654 | 7.35% |
| 2024-09-12 | 42.14 | 41.08 | -0.82 | -1.96% | 41.08 | 42.30 | 16809 | 6998 | 7.52% |
| 2024-09-11 | 42.66 | 41.90 | -1.32 | -3.05% | 41.65 | 42.98 | 20475 | 8624 | 9.17% |
| 2024-09-10 | 42.66 | 43.22 | 0.97 | 2.30% | 41.91 | 43.29 | 23689 | 10117 | 10.60% |
| 2024-09-09 | 42.45 | 42.25 | -0.28 | -0.66% | 41.74 | 42.95 | 14722 | 6214 | 6.59% |
| 2024-09-06 | 43.80 | 42.53 | -1.34 | -3.05% | 42.51 | 43.98 | 19418 | 8371 | 8.69% |
| 2024-09-05 | 43.90 | 43.87 | 0.26 | 0.60% | 43.51 | 44.48 | 17563 | 7715 | 7.86% |
| 2024-09-04 | 44.03 | 43.61 | -0.85 | -1.91% | 43.45 | 44.71 | 21561 | 9490 | 9.65% |
| 2024-09-03 | 43.26 | 44.46 | 0.78 | 1.79% | 42.86 | 44.88 | 27205 | 11940 | 12.18% |
| 2024-09-02 | 45.40 | 43.68 | -2.11 | -4.61% | 43.62 | 46.18 | 23918 | 10696 | 10.71% |
| 2024-08-30 | 43.53 | 45.79 | 2.04 | 4.66% | 43.53 | 46.80 | 37477 | 17073 | 16.78% |
| 2024-08-29 | 42.49 | 43.75 | 0.95 | 2.22% | 42.44 | 44.22 | 30220 | 13196 | 13.53% |
| 2024-08-28 | 45.00 | 42.80 | -4.23 | -8.99% | 42.70 | 45.79 | 41975 | 18366 | 18.79% |
| 2024-08-27 | 51.00 | 47.03 | -5.52 | -10.50% | 47.00 | 51.60 | 43041 | 21043 | 19.27% |
| 2024-08-26 | 52.11 | 52.55 | -0.32 | -0.61% | 50.92 | 52.79 | 37562 | 19476 | 16.81% |
| 2024-08-23 | 49.90 | 52.87 | 2.02 | 3.97% | 49.57 | 53.00 | 52890 | 27480 | 23.68% |
| 2024-08-22 | 49.40 | 50.85 | 1.12 | 2.25% | 48.90 | 51.88 | 48832 | 24680 | 21.86% |
| 2024-08-21 | 48.12 | 49.73 | 2.28 | 4.81% | 47.76 | 53.93 | 45785 | 22772 | 20.49% |
| 2024-08-20 | 48.39 | 47.45 | -0.54 | -1.13% | 47.10 | 48.39 | 18073 | 8585 | 8.09% |
| 2024-08-19 | 48.74 | 47.99 | -0.91 | -1.86% | 47.74 | 48.98 | 21191 | 10200 | 9.49% |
| 2024-08-16 | 49.80 | 48.90 | -0.40 | -0.81% | 48.90 | 50.50 | 28537 | 14176 | 12.77% |
| 2024-08-15 | 49.00 | 49.30 | -0.40 | -0.80% | 48.16 | 50.00 | 25475 | 12492 | 11.40% |
| 2024-08-14 | 49.50 | 49.70 | 0.29 | 0.59% | 49.50 | 50.77 | 27299 | 13659 | 12.22% |
| 2024-08-13 | 49.54 | 49.41 | 0.60 | 1.23% | 48.46 | 50.00 | 19774 | 9685 | 8.85% |