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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-19 | 47.40 | 47.83 | 0.64 | 1.36% | 47.02 | 48.28 | 10289 | 4912 | 5.70% |
| 2024-09-18 | 48.16 | 47.19 | -0.96 | -1.99% | 46.59 | 48.40 | 10225 | 4835 | 5.67% |
| 2024-09-13 | 48.97 | 48.15 | -0.93 | -1.89% | 48.13 | 49.26 | 8736 | 4243 | 4.84% |
| 2024-09-12 | 50.50 | 49.08 | -1.42 | -2.81% | 49.00 | 51.22 | 12615 | 6306 | 6.99% |
| 2024-09-11 | 50.58 | 50.50 | -0.64 | -1.25% | 50.32 | 51.28 | 7289 | 3689 | 4.04% |
| 2024-09-10 | 50.45 | 51.14 | 0.29 | 0.57% | 50.16 | 51.55 | 10570 | 5373 | 5.86% |
| 2024-09-09 | 50.50 | 50.85 | 0.54 | 1.07% | 50.08 | 52.15 | 14051 | 7203 | 7.79% |
| 2024-09-06 | 51.19 | 50.31 | -0.94 | -1.83% | 50.31 | 52.15 | 10808 | 5526 | 5.99% |
| 2024-09-05 | 50.52 | 51.25 | 0.49 | 0.97% | 49.87 | 51.35 | 13013 | 6606 | 7.21% |
| 2024-09-04 | 50.78 | 50.76 | -0.18 | -0.35% | 50.65 | 51.68 | 11854 | 6072 | 6.57% |
| 2024-09-03 | 50.52 | 50.94 | 0.06 | 0.12% | 50.38 | 51.36 | 12929 | 6587 | 7.16% |
| 2024-09-02 | 53.86 | 50.88 | -3.49 | -6.42% | 50.88 | 53.97 | 24330 | 12709 | 13.48% |
| 2024-08-30 | 53.00 | 54.37 | -1.03 | -1.86% | 52.73 | 54.86 | 28123 | 15144 | 15.58% |
| 2024-08-29 | 53.49 | 55.40 | 1.56 | 2.90% | 53.49 | 55.64 | 14161 | 7774 | 7.85% |
| 2024-08-28 | 53.29 | 53.84 | -0.01 | -0.02% | 53.23 | 54.65 | 11147 | 6014 | 6.18% |
| 2024-08-27 | 53.01 | 53.85 | 0.76 | 1.43% | 52.86 | 54.29 | 11578 | 6212 | 6.42% |
| 2024-08-26 | 53.00 | 53.09 | 0.05 | 0.09% | 52.66 | 53.67 | 8749 | 4645 | 4.85% |
| 2024-08-23 | 53.52 | 53.04 | -0.86 | -1.60% | 52.88 | 53.96 | 10529 | 5605 | 5.83% |
| 2024-08-22 | 55.21 | 53.90 | -1.59 | -2.87% | 53.90 | 55.75 | 9514 | 5208 | 5.27% |
| 2024-08-21 | 55.41 | 55.49 | -0.21 | -0.38% | 55.03 | 56.08 | 7472 | 4151 | 4.14% |
| 2024-08-20 | 56.49 | 55.70 | -0.80 | -1.42% | 55.55 | 56.50 | 11020 | 6166 | 6.11% |
| 2024-08-19 | 58.40 | 56.50 | -1.52 | -2.62% | 56.33 | 58.40 | 15464 | 8860 | 8.57% |
| 2024-08-16 | 58.23 | 58.02 | -0.18 | -0.31% | 57.92 | 59.17 | 15122 | 8842 | 8.38% |
| 2024-08-15 | 58.30 | 58.20 | -0.46 | -0.78% | 57.79 | 58.96 | 13649 | 7961 | 7.56% |
| 2024-08-14 | 59.26 | 58.66 | -0.84 | -1.41% | 58.34 | 59.28 | 9196 | 5405 | 5.10% |
| 2024-08-13 | 58.99 | 59.50 | 0.30 | 0.51% | 58.18 | 59.50 | 14287 | 8407 | 7.92% |
| 2024-08-12 | 61.52 | 59.20 | -3.79 | -6.02% | 58.51 | 62.38 | 29644 | 17785 | 16.43% |
| 2024-08-09 | 64.50 | 62.99 | -0.24 | -0.38% | 62.99 | 66.60 | 24310 | 15758 | 13.47% |
| 2024-08-08 | 62.41 | 63.23 | 0.35 | 0.56% | 62.33 | 64.28 | 22680 | 14334 | 12.57% |
| 2024-08-07 | 62.20 | 62.88 | 0.47 | 0.75% | 61.99 | 63.29 | 17205 | 10770 | 9.53% |
| 2024-08-06 | 62.44 | 62.41 | 1.10 | 1.79% | 61.18 | 62.67 | 19876 | 12302 | 11.01% |
| 2024-08-05 | 61.00 | 61.31 | -0.04 | -0.07% | 60.80 | 64.38 | 26713 | 16723 | 14.80% |
| 2024-08-02 | 61.80 | 61.35 | -0.87 | -1.40% | 61.33 | 63.20 | 19967 | 12419 | 11.06% |
| 2024-08-01 | 63.91 | 62.22 | -2.18 | -3.39% | 62.22 | 64.26 | 25529 | 16091 | 14.15% |
| 2024-07-31 | 62.30 | 64.40 | 1.85 | 2.96% | 61.81 | 64.93 | 29355 | 18690 | 16.27% |
| 2024-07-30 | 63.00 | 62.55 | -0.60 | -0.95% | 61.95 | 63.50 | 20740 | 12983 | 11.49% |
| 2024-07-29 | 61.45 | 63.15 | 1.35 | 2.18% | 60.95 | 63.65 | 23382 | 14567 | 12.96% |
| 2024-07-26 | 61.21 | 61.80 | 0.78 | 1.28% | 61.02 | 62.04 | 19326 | 11901 | 10.71% |
| 2024-07-25 | 62.18 | 61.02 | -1.92 | -3.05% | 60.90 | 63.45 | 23705 | 14702 | 13.13% |
| 2024-07-24 | 65.30 | 62.94 | -2.62 | -4.00% | 62.80 | 65.60 | 26128 | 16744 | 14.48% |
| 2024-07-23 | 67.20 | 65.56 | -1.52 | -2.27% | 65.56 | 68.27 | 23678 | 15862 | 13.12% |
| 2024-07-22 | 68.00 | 67.08 | -0.51 | -0.75% | 66.28 | 68.48 | 21870 | 14698 | 12.12% |
| 2024-07-19 | 68.80 | 67.59 | -1.90 | -2.73% | 67.53 | 70.00 | 30960 | 21227 | 17.15% |
| 2024-07-18 | 67.41 | 69.49 | 1.09 | 1.59% | 67.10 | 71.94 | 45496 | 31538 | 25.21% |
| 2024-07-17 | 65.88 | 68.40 | 2.48 | 3.76% | 64.00 | 69.48 | 49916 | 33383 | 27.66% |
| 2024-07-16 | 67.03 | 65.92 | -2.03 | -2.99% | 65.65 | 67.67 | 34086 | 22645 | 18.89% |
| 2024-07-15 | 63.78 | 67.95 | 3.40 | 5.27% | 63.78 | 68.65 | 47344 | 31205 | 26.23% |
| 2024-07-12 | 63.25 | 64.55 | 0.48 | 0.75% | 63.24 | 65.50 | 34018 | 21992 | 18.85% |
| 2024-07-11 | 63.54 | 64.07 | 1.56 | 2.50% | 63.32 | 66.50 | 46073 | 29792 | 25.53% |
| 2024-07-10 | 63.24 | 62.51 | -1.61 | -2.51% | 62.51 | 65.13 | 34111 | 21735 | 18.90% |
| 2024-07-09 | 63.72 | 64.12 | 0.12 | 0.19% | 62.03 | 64.61 | 38089 | 24130 | 21.10% |
| 2024-07-08 | 66.00 | 64.00 | -2.81 | -4.21% | 63.55 | 66.38 | 45046 | 29174 | 24.96% |
| 2024-07-05 | 66.70 | 66.81 | -0.05 | -0.07% | 66.65 | 68.53 | 39695 | 26764 | 21.99% |
| 2024-07-04 | 67.81 | 66.86 | -1.00 | -1.47% | 66.82 | 69.24 | 50725 | 34490 | 28.11% |
| 2024-07-03 | 70.95 | 67.86 | -3.24 | -4.56% | 67.66 | 72.39 | 53897 | 37316 | 29.86% |
| 2024-07-02 | 74.60 | 71.10 | -4.54 | -6.00% | 70.88 | 75.24 | 56704 | 41275 | 31.42% |
| 2024-07-01 | 77.98 | 75.64 | -1.56 | -2.02% | 73.73 | 78.42 | 59132 | 44583 | 32.76% |
| 2024-06-28 | 77.70 | 77.20 | -2.26 | -2.84% | 76.26 | 81.95 | 83925 | 66172 | 46.50% |
| 2024-06-27 | 87.88 | 79.46 | -4.56 | -5.43% | 79.46 | 89.87 | 108480 | 92686 | 60.11% |
| 2024-06-26 | 99.99 | 84.02 | 39.07 | 86.92% | 82.77 | 100.00 | 142163 | 127144 | 78.77% |