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 | 55.49 | 55.12 | -0.58 | -1.04% | 54.60 | 56.43 | 9736 | 5393 | 7.09% |
| 2024-11-20 | 54.57 | 55.70 | 0.82 | 1.49% | 54.08 | 55.80 | 12229 | 6710 | 8.91% |
| 2024-11-19 | 53.20 | 54.88 | 1.68 | 3.16% | 53.00 | 55.20 | 11306 | 6104 | 8.24% |
| 2024-11-18 | 53.84 | 53.20 | -0.56 | -1.04% | 51.50 | 54.48 | 10506 | 5557 | 7.65% |
| 2024-11-15 | 55.79 | 53.76 | -2.10 | -3.76% | 53.70 | 56.60 | 11977 | 6634 | 8.72% |
| 2024-11-14 | 58.48 | 55.86 | -2.61 | -4.46% | 55.70 | 58.48 | 12794 | 7274 | 9.32% |
| 2024-11-13 | 57.24 | 58.47 | 0.40 | 0.69% | 56.50 | 58.53 | 14473 | 8340 | 10.54% |
| 2024-11-12 | 59.60 | 58.07 | -1.73 | -2.89% | 57.19 | 60.25 | 24393 | 14310 | 17.77% |
| 2024-11-11 | 58.35 | 59.80 | 1.25 | 2.13% | 58.35 | 60.41 | 24783 | 14777 | 18.05% |
| 2024-11-08 | 58.10 | 58.55 | -0.66 | -1.11% | 58.10 | 61.45 | 33011 | 19564 | 24.05% |
| 2024-11-07 | 59.00 | 59.21 | 2.07 | 3.62% | 57.51 | 65.56 | 50454 | 30622 | 36.75% |
| 2024-11-06 | 53.98 | 57.14 | 3.06 | 5.66% | 53.61 | 59.09 | 39944 | 22495 | 29.10% |
| 2024-11-05 | 51.74 | 54.08 | 2.19 | 4.22% | 51.37 | 54.40 | 22520 | 11955 | 16.40% |
| 2024-11-04 | 50.05 | 51.89 | 1.94 | 3.88% | 49.95 | 52.09 | 11627 | 5990 | 8.47% |
| 2024-11-01 | 51.75 | 49.95 | -2.37 | -4.53% | 49.38 | 52.21 | 16006 | 8077 | 11.66% |
| 2024-10-31 | 51.67 | 52.32 | -0.08 | -0.15% | 51.39 | 53.20 | 15251 | 7986 | 11.11% |
| 2024-10-30 | 54.00 | 52.40 | -1.20 | -2.24% | 51.18 | 54.18 | 19298 | 10143 | 14.06% |
| 2024-10-29 | 55.35 | 53.60 | -2.33 | -4.17% | 53.41 | 55.96 | 20491 | 11191 | 14.93% |
| 2024-10-28 | 56.30 | 55.93 | -0.40 | -0.71% | 54.80 | 56.30 | 18801 | 10439 | 13.70% |
| 2024-10-25 | 55.00 | 56.33 | -0.77 | -1.35% | 54.08 | 56.78 | 37181 | 20616 | 27.08% |
| 2024-10-24 | 54.00 | 57.10 | 3.34 | 6.21% | 53.00 | 57.31 | 29656 | 16337 | 21.60% |
| 2024-10-23 | 54.60 | 53.76 | -0.85 | -1.56% | 53.21 | 54.72 | 20114 | 10851 | 14.65% |
| 2024-10-22 | 54.95 | 54.61 | -0.42 | -0.76% | 53.92 | 56.14 | 21511 | 11835 | 15.67% |
| 2024-10-21 | 53.28 | 55.03 | 1.46 | 2.73% | 53.06 | 55.83 | 26213 | 14385 | 19.09% |
| 2024-10-18 | 50.31 | 53.57 | 2.72 | 5.35% | 50.31 | 54.71 | 25023 | 13137 | 18.23% |
| 2024-10-17 | 51.58 | 50.85 | -0.73 | -1.42% | 50.70 | 53.88 | 16978 | 8761 | 12.37% |
| 2024-10-16 | 52.98 | 51.58 | -1.17 | -2.22% | 51.00 | 54.30 | 19561 | 10252 | 14.25% |
| 2024-10-15 | 52.54 | 52.75 | -0.84 | -1.57% | 51.95 | 54.79 | 22563 | 12073 | 16.44% |
| 2024-10-14 | 51.25 | 53.59 | 2.38 | 4.65% | 50.63 | 54.20 | 24332 | 12758 | 17.72% |
| 2024-10-11 | 54.20 | 51.21 | -3.29 | -6.04% | 50.02 | 55.19 | 29214 | 15209 | 21.28% |
| 2024-10-10 | 58.28 | 54.50 | -1.00 | -1.80% | 54.20 | 58.40 | 31748 | 17826 | 23.13% |
| 2024-10-09 | 62.01 | 55.50 | -10.15 | -15.46% | 55.50 | 62.82 | 46213 | 27744 | 33.66% |
| 2024-10-08 | 65.00 | 65.65 | 10.94 | 20.00% | 57.00 | 65.65 | 68295 | 42392 | 49.75% |
| 2024-09-30 | 49.96 | 54.71 | 8.84 | 19.27% | 46.79 | 54.80 | 57870 | 29328 | 42.15% |
| 2024-09-27 | 43.24 | 45.87 | 3.12 | 7.30% | 42.88 | 46.80 | 37791 | 16875 | 27.53% |
| 2024-09-26 | 41.38 | 42.75 | 1.25 | 3.01% | 41.13 | 42.78 | 22740 | 9537 | 16.56% |
| 2024-09-25 | 41.93 | 41.50 | -0.16 | -0.38% | 41.50 | 42.70 | 21114 | 8892 | 15.38% |
| 2024-09-24 | 40.71 | 41.66 | 1.04 | 2.56% | 40.00 | 41.75 | 17700 | 7265 | 12.89% |
| 2024-09-23 | 39.89 | 40.62 | 0.67 | 1.68% | 39.70 | 40.78 | 11967 | 4828 | 8.72% |
| 2024-09-20 | 40.91 | 39.95 | -0.96 | -2.35% | 39.82 | 41.39 | 13052 | 5283 | 9.51% |
| 2024-09-19 | 40.60 | 40.91 | 0.52 | 1.29% | 40.51 | 41.33 | 12270 | 5022 | 8.94% |
| 2024-09-18 | 40.65 | 40.39 | -0.24 | -0.59% | 39.58 | 40.88 | 12349 | 4971 | 9.00% |
| 2024-09-13 | 41.33 | 40.63 | -0.75 | -1.81% | 40.61 | 42.00 | 15993 | 6585 | 11.65% |
| 2024-09-12 | 42.19 | 41.38 | -0.81 | -1.92% | 41.22 | 42.46 | 16333 | 6834 | 11.90% |
| 2024-09-11 | 42.42 | 42.19 | -0.45 | -1.06% | 41.81 | 42.64 | 14002 | 5908 | 10.20% |
| 2024-09-10 | 43.26 | 42.64 | -0.61 | -1.41% | 42.06 | 43.49 | 17284 | 7352 | 12.59% |
| 2024-09-09 | 44.50 | 43.25 | -2.19 | -4.82% | 42.07 | 44.70 | 25724 | 11127 | 18.74% |
| 2024-09-06 | 44.66 | 45.44 | 1.28 | 2.90% | 44.42 | 47.18 | 45441 | 20854 | 33.10% |
| 2024-09-05 | 44.01 | 44.16 | 0.46 | 1.05% | 43.54 | 44.16 | 9486 | 4164 | 6.91% |
| 2024-09-04 | 43.60 | 43.70 | -0.38 | -0.86% | 43.18 | 44.30 | 10955 | 4788 | 7.98% |
| 2024-09-03 | 43.01 | 44.08 | 0.69 | 1.59% | 43.01 | 44.25 | 12689 | 5562 | 9.24% |
| 2024-09-02 | 45.01 | 43.39 | -1.98 | -4.36% | 43.07 | 45.47 | 19201 | 8487 | 13.99% |
| 2024-08-30 | 44.78 | 45.37 | 0.21 | 0.47% | 44.40 | 45.88 | 26805 | 12130 | 19.53% |
| 2024-08-29 | 44.68 | 45.16 | 0.42 | 0.94% | 44.11 | 45.72 | 23761 | 10737 | 17.31% |
| 2024-08-28 | 43.36 | 44.74 | 0.86 | 1.96% | 43.36 | 45.20 | 16644 | 7418 | 12.12% |
| 2024-08-27 | 44.01 | 43.88 | -0.27 | -0.61% | 43.60 | 44.80 | 12125 | 5356 | 8.83% |
| 2024-08-26 | 44.00 | 44.15 | -0.20 | -0.45% | 43.82 | 45.30 | 15043 | 6682 | 10.96% |
| 2024-08-23 | 43.45 | 44.35 | 0.85 | 1.95% | 43.35 | 44.93 | 18805 | 8347 | 13.70% |
| 2024-08-22 | 45.42 | 43.50 | -2.20 | -4.81% | 43.41 | 45.73 | 23079 | 10223 | 16.81% |
| 2024-08-21 | 46.20 | 45.70 | -0.76 | -1.64% | 45.63 | 47.03 | 17409 | 8063 | 12.68% |
| 2024-08-20 | 45.81 | 46.46 | 0.39 | 0.85% | 45.63 | 47.09 | 19948 | 9239 | 14.53% |
| 2024-08-19 | 45.75 | 46.07 | 0.32 | 0.70% | 45.61 | 46.88 | 19449 | 8986 | 14.17% |
| 2024-08-16 | 47.65 | 45.75 | -2.05 | -4.29% | 45.70 | 48.10 | 30401 | 14264 | 22.14% |
| 2024-08-15 | 46.92 | 47.80 | 0.94 | 2.01% | 46.25 | 47.88 | 22789 | 10760 | 16.60% |
| 2024-08-14 | 46.82 | 46.86 | -0.19 | -0.40% | 46.79 | 47.32 | 14495 | 6817 | 10.56% |
| 2024-08-13 | 47.20 | 47.05 | 0.28 | 0.60% | 46.41 | 47.30 | 11385 | 5335 | 8.29% |