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 | 51.96 | 51.79 | -0.29 | -0.56% | 51.50 | 52.39 | 18076 | 9374 | 0.57% |
| 2024-11-20 | 52.50 | 52.08 | -0.59 | -1.12% | 51.60 | 52.71 | 19676 | 10249 | 0.62% |
| 2024-11-19 | 51.85 | 52.67 | 0.59 | 1.13% | 51.59 | 52.79 | 21802 | 11417 | 0.69% |
| 2024-11-18 | 51.15 | 52.08 | 0.94 | 1.84% | 51.06 | 52.86 | 29641 | 15393 | 0.93% |
| 2024-11-15 | 51.82 | 51.14 | -0.67 | -1.29% | 51.12 | 52.33 | 22325 | 11527 | 0.70% |
| 2024-11-14 | 52.60 | 51.81 | -0.75 | -1.43% | 51.61 | 52.90 | 27209 | 14197 | 0.86% |
| 2024-11-13 | 50.88 | 52.56 | 1.73 | 3.40% | 50.87 | 52.90 | 47113 | 24660 | 1.49% |
| 2024-11-12 | 50.00 | 50.83 | 0.82 | 1.64% | 49.96 | 51.99 | 49724 | 25459 | 1.57% |
| 2024-11-11 | 50.50 | 50.01 | -1.00 | -1.96% | 49.15 | 50.55 | 36785 | 18318 | 1.16% |
| 2024-11-08 | 51.44 | 51.01 | -0.23 | -0.45% | 50.50 | 51.87 | 41143 | 21025 | 1.30% |
| 2024-11-07 | 48.58 | 51.24 | 2.63 | 5.41% | 48.25 | 51.42 | 57100 | 28650 | 1.80% |
| 2024-11-06 | 48.94 | 48.61 | -0.33 | -0.67% | 48.50 | 49.19 | 30617 | 14939 | 0.97% |
| 2024-11-05 | 47.96 | 48.94 | 0.87 | 1.81% | 47.70 | 48.94 | 36832 | 17853 | 1.16% |
| 2024-11-04 | 47.88 | 48.07 | 0.31 | 0.65% | 47.30 | 48.17 | 36770 | 17553 | 1.16% |
| 2024-11-01 | 49.00 | 47.76 | -1.39 | -2.83% | 47.30 | 49.04 | 60435 | 28975 | 1.91% |
| 2024-10-31 | 50.00 | 49.15 | -1.36 | -2.69% | 48.51 | 50.16 | 63058 | 31050 | 1.99% |
| 2024-10-30 | 52.47 | 50.51 | -5.55 | -9.90% | 50.45 | 53.82 | 88403 | 44913 | 2.79% |
| 2024-10-29 | 56.40 | 56.06 | 0.01 | 0.02% | 55.76 | 56.70 | 20022 | 11257 | 0.63% |
| 2024-10-28 | 55.74 | 56.05 | 0.02 | 0.04% | 55.09 | 56.88 | 17349 | 9722 | 0.55% |
| 2024-10-25 | 56.29 | 56.03 | -0.35 | -0.62% | 55.84 | 57.33 | 17829 | 10059 | 0.56% |
| 2024-10-24 | 56.58 | 56.38 | -0.15 | -0.27% | 55.71 | 56.93 | 13219 | 7449 | 0.42% |
| 2024-10-23 | 56.06 | 56.53 | 0.04 | 0.07% | 55.95 | 57.06 | 18598 | 10512 | 0.59% |
| 2024-10-22 | 55.97 | 56.49 | 0.83 | 1.49% | 55.00 | 56.97 | 24017 | 13516 | 0.76% |
| 2024-10-21 | 56.30 | 55.66 | -0.35 | -0.62% | 54.56 | 56.49 | 29121 | 16144 | 0.92% |
| 2024-10-18 | 55.00 | 56.01 | 1.03 | 1.87% | 54.34 | 57.13 | 29061 | 16158 | 0.92% |
| 2024-10-17 | 57.17 | 54.98 | -2.19 | -3.83% | 54.87 | 57.38 | 26760 | 14943 | 0.84% |
| 2024-10-16 | 55.12 | 57.17 | 1.79 | 3.23% | 54.78 | 57.44 | 24828 | 14004 | 0.78% |
| 2024-10-15 | 56.88 | 55.38 | -2.00 | -3.49% | 55.31 | 57.04 | 27089 | 15145 | 0.85% |
| 2024-10-14 | 57.60 | 57.38 | -0.10 | -0.17% | 56.25 | 57.99 | 26391 | 15028 | 0.83% |
| 2024-10-11 | 58.89 | 57.48 | -1.37 | -2.33% | 57.22 | 60.19 | 28981 | 16982 | 0.91% |
| 2024-10-10 | 58.35 | 58.85 | 0.56 | 0.96% | 58.28 | 60.47 | 35112 | 20876 | 1.11% |
| 2024-10-09 | 61.88 | 58.29 | -3.89 | -6.26% | 57.56 | 62.07 | 39305 | 23481 | 1.24% |
| 2024-10-08 | 69.01 | 62.18 | -0.68 | -1.08% | 60.36 | 69.05 | 65190 | 41718 | 2.06% |
| 2024-09-30 | 59.42 | 62.86 | 4.89 | 8.44% | 58.58 | 63.66 | 51014 | 31079 | 1.61% |
| 2024-09-27 | 55.93 | 57.97 | 2.05 | 3.67% | 55.66 | 58.58 | 28557 | 16269 | 0.90% |
| 2024-09-26 | 53.50 | 55.92 | 2.26 | 4.21% | 52.53 | 56.50 | 53806 | 28984 | 1.70% |
| 2024-09-25 | 54.79 | 53.66 | -0.69 | -1.27% | 53.61 | 54.98 | 54329 | 29316 | 1.71% |
| 2024-09-24 | 52.32 | 54.35 | 2.03 | 3.88% | 51.22 | 54.55 | 30317 | 16158 | 0.96% |
| 2024-09-23 | 53.17 | 52.32 | -1.05 | -1.97% | 52.23 | 54.30 | 22099 | 11749 | 0.70% |
| 2024-09-20 | 52.89 | 53.37 | 0.35 | 0.66% | 52.03 | 53.50 | 19950 | 10515 | 0.63% |
| 2024-09-19 | 52.80 | 53.02 | 0.12 | 0.23% | 51.43 | 54.28 | 29893 | 15907 | 0.94% |
| 2024-09-18 | 50.61 | 52.90 | 2.66 | 5.29% | 49.93 | 53.44 | 28097 | 14517 | 0.89% |
| 2024-09-13 | 50.15 | 50.24 | 0.76 | 1.54% | 49.66 | 51.47 | 26322 | 13312 | 0.83% |
| 2024-09-12 | 49.88 | 49.48 | -0.35 | -0.70% | 49.35 | 50.21 | 7638 | 3796 | 0.24% |
| 2024-09-11 | 49.74 | 49.83 | 0.09 | 0.18% | 49.39 | 50.13 | 5609 | 2795 | 0.18% |
| 2024-09-10 | 50.51 | 49.74 | -0.56 | -1.11% | 49.20 | 50.56 | 7964 | 3953 | 0.25% |
| 2024-09-09 | 50.90 | 50.30 | -0.99 | -1.93% | 50.01 | 51.48 | 9618 | 4861 | 0.30% |
| 2024-09-06 | 52.36 | 51.29 | -1.04 | -1.99% | 51.20 | 52.36 | 8607 | 4441 | 0.27% |
| 2024-09-05 | 50.59 | 52.33 | 1.34 | 2.63% | 50.59 | 52.42 | 14923 | 7751 | 0.47% |
| 2024-09-04 | 50.30 | 50.99 | 0.45 | 0.89% | 50.05 | 51.88 | 14530 | 7438 | 0.46% |
| 2024-09-03 | 49.47 | 50.54 | 1.07 | 2.16% | 49.47 | 51.00 | 18684 | 9440 | 0.59% |
| 2024-09-02 | 51.34 | 49.47 | -2.48 | -4.77% | 49.47 | 52.25 | 39008 | 19720 | 1.23% |
| 2024-08-30 | 50.99 | 51.95 | 2.62 | 5.31% | 48.72 | 52.98 | 40045 | 20514 | 1.26% |
| 2024-08-29 | 48.75 | 49.33 | 0.43 | 0.88% | 48.16 | 49.67 | 15928 | 7795 | 0.50% |
| 2024-08-28 | 47.70 | 48.90 | 1.25 | 2.62% | 47.46 | 48.99 | 17073 | 8302 | 0.54% |
| 2024-08-27 | 47.70 | 47.65 | -0.22 | -0.46% | 47.28 | 48.23 | 9273 | 4438 | 0.29% |
| 2024-08-26 | 47.34 | 47.87 | 0.61 | 1.29% | 46.81 | 47.87 | 10963 | 5197 | 0.35% |
| 2024-08-23 | 47.11 | 47.26 | -0.11 | -0.23% | 47.03 | 47.85 | 8974 | 4255 | 0.28% |
| 2024-08-22 | 47.75 | 47.37 | -0.27 | -0.57% | 46.96 | 47.75 | 12993 | 6130 | 0.41% |
| 2024-08-21 | 46.96 | 47.64 | 0.54 | 1.15% | 46.90 | 47.88 | 20612 | 9805 | 0.65% |
| 2024-08-20 | 48.43 | 47.10 | -1.33 | -2.75% | 46.71 | 48.69 | 21309 | 10058 | 0.67% |
| 2024-08-19 | 48.40 | 48.43 | 0.32 | 0.67% | 48.29 | 49.61 | 16917 | 8289 | 0.53% |
| 2024-08-16 | 48.60 | 48.11 | -0.73 | -1.49% | 48.05 | 48.75 | 11321 | 5465 | 0.36% |
| 2024-08-15 | 48.83 | 48.84 | -0.19 | -0.39% | 48.18 | 49.25 | 14652 | 7133 | 0.46% |