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 | 59.25 | 59.40 | -0.21 | -0.35% | 58.56 | 59.81 | 11591 | 6852 | 2.35% |
| 2024-11-20 | 57.80 | 59.61 | 1.53 | 2.63% | 57.67 | 60.58 | 21739 | 12925 | 4.40% |
| 2024-11-19 | 54.81 | 58.08 | 3.57 | 6.55% | 54.70 | 58.53 | 18264 | 10403 | 3.70% |
| 2024-11-18 | 55.91 | 54.51 | -1.27 | -2.28% | 53.88 | 56.30 | 10282 | 5649 | 2.08% |
| 2024-11-15 | 57.01 | 55.78 | -1.67 | -2.91% | 55.78 | 57.70 | 11533 | 6553 | 2.33% |
| 2024-11-14 | 59.32 | 57.45 | -1.90 | -3.20% | 57.41 | 59.61 | 14096 | 8251 | 2.85% |
| 2024-11-13 | 59.10 | 59.35 | -0.15 | -0.25% | 57.86 | 60.13 | 14405 | 8494 | 2.92% |
| 2024-11-12 | 61.00 | 59.50 | -1.50 | -2.46% | 58.68 | 61.37 | 18430 | 11050 | 3.73% |
| 2024-11-11 | 59.81 | 61.00 | 1.70 | 2.87% | 59.31 | 61.50 | 19892 | 12036 | 4.03% |
| 2024-11-08 | 59.86 | 59.30 | 0.11 | 0.19% | 59.02 | 60.97 | 17757 | 10643 | 3.59% |
| 2024-11-07 | 59.99 | 59.19 | -0.01 | -0.02% | 58.00 | 59.99 | 16312 | 9590 | 3.30% |
| 2024-11-06 | 59.00 | 59.20 | 1.49 | 2.58% | 58.41 | 62.29 | 34452 | 20779 | 6.97% |
| 2024-11-05 | 55.40 | 57.91 | 1.73 | 3.08% | 55.00 | 57.98 | 22518 | 12796 | 4.56% |
| 2024-11-04 | 52.61 | 56.18 | 3.64 | 6.93% | 52.61 | 56.67 | 19279 | 10668 | 3.90% |
| 2024-11-01 | 54.00 | 52.54 | -1.68 | -3.10% | 52.11 | 54.47 | 10997 | 5847 | 2.23% |
| 2024-10-31 | 53.95 | 54.22 | 0.27 | 0.50% | 53.48 | 54.86 | 9246 | 5013 | 1.87% |
| 2024-10-30 | 55.60 | 53.95 | -1.44 | -2.60% | 53.11 | 55.90 | 13097 | 7116 | 2.65% |
| 2024-10-29 | 57.77 | 55.39 | -2.23 | -3.87% | 55.34 | 58.28 | 13831 | 7841 | 2.80% |
| 2024-10-28 | 58.15 | 57.62 | -0.70 | -1.20% | 56.98 | 58.16 | 13390 | 7685 | 2.71% |
| 2024-10-25 | 57.48 | 58.32 | 0.97 | 1.69% | 57.24 | 58.60 | 9717 | 5637 | 1.97% |
| 2024-10-24 | 58.01 | 57.35 | -1.02 | -1.75% | 56.61 | 58.28 | 7812 | 4470 | 1.58% |
| 2024-10-23 | 59.21 | 58.37 | -0.75 | -1.27% | 58.15 | 59.40 | 13700 | 8054 | 2.77% |
| 2024-10-22 | 58.05 | 59.12 | 0.63 | 1.08% | 57.57 | 60.09 | 14066 | 8271 | 2.85% |
| 2024-10-21 | 58.70 | 58.49 | -0.11 | -0.19% | 57.80 | 59.96 | 14909 | 8787 | 3.02% |
| 2024-10-18 | 55.02 | 58.60 | 3.26 | 5.89% | 55.02 | 59.88 | 17896 | 10376 | 3.62% |
| 2024-10-17 | 56.48 | 55.34 | -0.66 | -1.18% | 55.19 | 57.18 | 8082 | 4558 | 1.64% |
| 2024-10-16 | 57.00 | 56.00 | -1.25 | -2.18% | 55.71 | 57.47 | 8144 | 4588 | 1.65% |
| 2024-10-15 | 58.33 | 57.25 | -1.20 | -2.05% | 57.14 | 59.10 | 11233 | 6538 | 2.27% |
| 2024-10-14 | 55.70 | 58.45 | 3.45 | 6.27% | 53.84 | 59.43 | 16990 | 9648 | 3.44% |
| 2024-10-11 | 57.40 | 55.00 | -2.38 | -4.15% | 54.02 | 57.50 | 12615 | 7028 | 2.55% |
| 2024-10-10 | 58.63 | 57.38 | -0.60 | -1.03% | 57.18 | 60.62 | 19179 | 11287 | 3.88% |
| 2024-10-09 | 65.60 | 57.98 | -9.75 | -14.40% | 57.13 | 65.65 | 29110 | 17985 | 5.89% |
| 2024-10-08 | 72.99 | 67.73 | 6.05 | 9.81% | 63.77 | 72.99 | 38324 | 26009 | 7.76% |
| 2024-09-30 | 56.78 | 61.68 | 6.90 | 12.60% | 55.81 | 62.62 | 32004 | 18959 | 6.48% |
| 2024-09-27 | 53.04 | 54.78 | 1.90 | 3.59% | 52.57 | 56.00 | 24576 | 13335 | 4.97% |
| 2024-09-26 | 49.99 | 52.88 | 2.89 | 5.78% | 49.53 | 52.89 | 19741 | 10208 | 4.00% |
| 2024-09-25 | 48.19 | 49.99 | 1.85 | 3.84% | 48.18 | 51.50 | 20651 | 10273 | 4.18% |
| 2024-09-24 | 47.02 | 48.14 | 1.09 | 2.32% | 45.73 | 48.25 | 15452 | 7292 | 3.13% |
| 2024-09-23 | 48.93 | 47.05 | -2.06 | -4.19% | 46.47 | 49.29 | 16400 | 7789 | 3.32% |
| 2024-09-20 | 51.78 | 49.11 | -2.69 | -5.19% | 48.88 | 51.78 | 12899 | 6434 | 2.61% |
| 2024-09-19 | 52.00 | 51.80 | -0.22 | -0.42% | 50.91 | 52.57 | 14309 | 7386 | 2.90% |
| 2024-09-18 | 50.43 | 52.02 | 1.21 | 2.38% | 50.18 | 52.14 | 12113 | 6245 | 2.45% |
| 2024-09-13 | 51.97 | 50.81 | -1.16 | -2.23% | 50.62 | 52.35 | 11371 | 5832 | 2.30% |
| 2024-09-12 | 52.35 | 51.97 | -0.67 | -1.27% | 51.67 | 53.92 | 18247 | 9603 | 3.69% |
| 2024-09-11 | 48.71 | 52.64 | 3.56 | 7.25% | 48.15 | 53.49 | 26466 | 13725 | 5.36% |
| 2024-09-10 | 48.77 | 49.08 | 0.30 | 0.62% | 47.64 | 49.68 | 10087 | 4901 | 2.04% |
| 2024-09-09 | 49.30 | 48.78 | -0.29 | -0.59% | 48.08 | 49.88 | 10488 | 5111 | 2.12% |
| 2024-09-06 | 50.08 | 49.07 | -1.35 | -2.68% | 48.60 | 50.39 | 18267 | 9056 | 3.70% |
| 2024-09-05 | 49.50 | 50.42 | 0.16 | 0.32% | 49.17 | 51.26 | 27735 | 13911 | 5.61% |
| 2024-09-04 | 45.99 | 50.26 | 2.91 | 6.15% | 45.99 | 51.00 | 50189 | 24731 | 10.16% |
| 2024-09-03 | 44.77 | 47.35 | 3.19 | 7.22% | 42.66 | 48.23 | 39973 | 18187 | 8.09% |
| 2024-09-02 | 45.00 | 44.16 | 0.03 | 0.07% | 43.82 | 47.66 | 33154 | 15228 | 6.71% |
| 2024-08-30 | 43.67 | 44.13 | 0.41 | 0.94% | 42.12 | 44.17 | 29961 | 12931 | 6.06% |
| 2024-08-29 | 41.86 | 43.72 | 1.32 | 3.11% | 41.78 | 44.40 | 8942 | 3880 | 3.79% |
| 2024-08-28 | 41.02 | 42.40 | 0.91 | 2.19% | 41.00 | 42.86 | 5291 | 2229 | 2.24% |
| 2024-08-27 | 42.11 | 41.49 | -0.96 | -2.26% | 41.35 | 42.30 | 4548 | 1898 | 1.93% |
| 2024-08-26 | 42.78 | 42.45 | -0.03 | -0.07% | 42.22 | 43.14 | 3286 | 1401 | 1.39% |
| 2024-08-23 | 43.01 | 42.48 | -0.82 | -1.89% | 42.30 | 43.36 | 4745 | 2025 | 2.01% |
| 2024-08-22 | 44.80 | 43.30 | -1.49 | -3.33% | 43.16 | 45.01 | 6437 | 2818 | 2.73% |
| 2024-08-21 | 45.70 | 44.79 | -1.15 | -2.50% | 44.70 | 47.00 | 6219 | 2830 | 2.64% |
| 2024-08-20 | 47.40 | 45.94 | -1.46 | -3.08% | 45.83 | 47.47 | 5843 | 2701 | 2.48% |
| 2024-08-19 | 48.76 | 47.40 | -1.35 | -2.77% | 47.40 | 49.20 | 6303 | 3033 | 2.67% |
| 2024-08-16 | 48.70 | 48.75 | 0.05 | 0.10% | 48.46 | 49.36 | 3863 | 1889 | 1.64% |
| 2024-08-15 | 48.21 | 48.70 | 0.20 | 0.41% | 48.19 | 49.88 | 4996 | 2443 | 2.12% |
| 2024-08-14 | 48.50 | 48.50 | -0.35 | -0.72% | 48.50 | 49.05 | 2738 | 1334 | 1.16% |
| 2024-08-13 | 48.74 | 48.85 | 0.48 | 0.99% | 47.90 | 48.89 | 3378 | 1636 | 1.43% |