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 | 57.13 | 57.07 | -0.06 | -0.11% | 56.72 | 57.30 | 72488 | 41319 | 0.36% |
| 2024-11-20 | 57.60 | 57.13 | -0.23 | -0.40% | 56.70 | 57.60 | 85222 | 48583 | 0.43% |
| 2024-11-19 | 56.72 | 57.36 | 0.66 | 1.16% | 56.60 | 57.49 | 97608 | 55847 | 0.49% |
| 2024-11-18 | 57.39 | 56.70 | -0.68 | -1.19% | 56.55 | 57.60 | 124111 | 70784 | 0.62% |
| 2024-11-15 | 57.10 | 57.38 | 0.13 | 0.23% | 56.66 | 58.30 | 139989 | 80537 | 0.70% |
| 2024-11-14 | 57.48 | 57.25 | -0.34 | -0.59% | 57.02 | 58.12 | 103686 | 59701 | 0.52% |
| 2024-11-13 | 57.10 | 57.59 | 0.31 | 0.54% | 56.90 | 57.95 | 117695 | 67783 | 0.59% |
| 2024-11-12 | 57.40 | 57.28 | 0.00 | 0.00% | 57.00 | 59.12 | 197901 | 114484 | 0.99% |
| 2024-11-11 | 57.25 | 57.28 | 0.03 | 0.05% | 56.85 | 58.10 | 144043 | 82604 | 0.72% |
| 2024-11-08 | 58.00 | 57.25 | -0.62 | -1.07% | 57.07 | 58.20 | 180038 | 103554 | 0.90% |
| 2024-11-07 | 57.48 | 57.87 | 0.32 | 0.56% | 56.89 | 58.35 | 180322 | 103612 | 0.90% |
| 2024-11-06 | 58.15 | 57.55 | -0.60 | -1.03% | 56.88 | 58.15 | 161781 | 93052 | 0.81% |
| 2024-11-05 | 57.77 | 58.15 | 0.55 | 0.95% | 56.90 | 58.29 | 141391 | 81889 | 0.71% |
| 2024-11-04 | 57.01 | 57.60 | 0.64 | 1.12% | 56.88 | 57.78 | 133242 | 76446 | 0.67% |
| 2024-11-01 | 57.17 | 56.96 | -0.05 | -0.09% | 56.40 | 57.67 | 128633 | 73405 | 0.64% |
| 2024-10-31 | 58.78 | 57.01 | -1.64 | -2.80% | 56.86 | 58.78 | 155287 | 88822 | 0.78% |
| 2024-10-30 | 58.90 | 58.65 | -0.34 | -0.58% | 57.91 | 59.52 | 122309 | 71481 | 0.61% |
| 2024-10-29 | 58.64 | 58.99 | 0.65 | 1.11% | 57.77 | 59.71 | 146982 | 86745 | 0.73% |
| 2024-10-28 | 60.39 | 58.34 | -2.05 | -3.39% | 58.05 | 60.39 | 224434 | 131510 | 1.12% |
| 2024-10-25 | 61.00 | 60.39 | -0.29 | -0.48% | 59.70 | 61.21 | 96747 | 58331 | 0.48% |
| 2024-10-24 | 61.78 | 60.68 | -1.09 | -1.76% | 60.53 | 62.26 | 114289 | 69959 | 0.57% |
| 2024-10-23 | 60.88 | 61.77 | 0.89 | 1.46% | 60.44 | 62.50 | 161200 | 99487 | 0.80% |
| 2024-10-22 | 58.65 | 60.88 | 2.19 | 3.73% | 58.18 | 61.61 | 201617 | 122411 | 1.01% |
| 2024-10-21 | 58.60 | 58.69 | 0.09 | 0.15% | 57.91 | 59.10 | 151243 | 88537 | 0.76% |
| 2024-10-18 | 56.86 | 58.60 | 1.74 | 3.06% | 56.10 | 59.38 | 219567 | 127166 | 1.10% |
| 2024-10-17 | 56.03 | 56.86 | 1.15 | 2.06% | 56.03 | 57.50 | 128084 | 73014 | 0.64% |
| 2024-10-16 | 56.91 | 55.71 | -1.35 | -2.37% | 55.50 | 57.23 | 136823 | 76907 | 0.68% |
| 2024-10-15 | 57.86 | 57.06 | -1.19 | -2.04% | 57.06 | 58.41 | 115580 | 66768 | 0.58% |
| 2024-10-14 | 57.85 | 58.25 | 0.41 | 0.71% | 57.06 | 58.96 | 161934 | 94294 | 0.81% |
| 2024-10-11 | 58.30 | 57.84 | -0.52 | -0.89% | 57.50 | 59.19 | 177058 | 103056 | 0.88% |
| 2024-10-10 | 56.50 | 58.36 | 1.76 | 3.11% | 56.34 | 59.26 | 296932 | 172762 | 1.48% |
| 2024-10-09 | 57.85 | 56.60 | -1.67 | -2.87% | 55.30 | 58.90 | 385844 | 220807 | 1.93% |
| 2024-10-08 | 64.00 | 58.27 | 0.07 | 0.12% | 56.08 | 64.02 | 558920 | 332362 | 2.79% |
| 2024-09-30 | 54.80 | 58.20 | 3.95 | 7.28% | 54.80 | 58.33 | 334757 | 190561 | 1.67% |
| 2024-09-27 | 52.94 | 54.25 | 1.51 | 2.86% | 52.91 | 54.57 | 109079 | 59032 | 0.54% |
| 2024-09-26 | 51.99 | 52.74 | 0.44 | 0.84% | 51.10 | 52.83 | 181378 | 94278 | 0.91% |
| 2024-09-25 | 51.41 | 52.30 | 1.08 | 2.11% | 51.22 | 53.48 | 189313 | 99449 | 0.95% |
| 2024-09-24 | 52.56 | 51.22 | -1.08 | -2.07% | 50.70 | 52.60 | 209400 | 107394 | 1.05% |
| 2024-09-23 | 52.39 | 52.30 | 0.10 | 0.19% | 51.71 | 52.61 | 93187 | 48521 | 0.47% |
| 2024-09-20 | 52.03 | 52.20 | 0.00 | 0.00% | 51.81 | 52.55 | 104771 | 54630 | 0.52% |
| 2024-09-19 | 50.76 | 52.20 | 0.45 | 0.87% | 50.61 | 53.00 | 160585 | 83408 | 0.80% |
| 2024-09-18 | 49.90 | 51.75 | 2.15 | 4.33% | 49.90 | 51.96 | 142122 | 73022 | 0.71% |
| 2024-09-13 | 48.23 | 49.60 | 1.34 | 2.78% | 48.00 | 49.92 | 124423 | 61474 | 0.62% |
| 2024-09-12 | 48.73 | 48.26 | -0.63 | -1.29% | 48.00 | 49.23 | 74881 | 36253 | 0.37% |
| 2024-09-11 | 48.29 | 48.89 | 0.65 | 1.35% | 47.79 | 49.48 | 100493 | 49117 | 0.50% |
| 2024-09-10 | 48.50 | 48.24 | -0.16 | -0.33% | 47.70 | 48.85 | 87580 | 42155 | 0.44% |
| 2024-09-09 | 48.57 | 48.40 | -0.13 | -0.27% | 48.12 | 49.12 | 92487 | 44856 | 0.46% |
| 2024-09-06 | 48.10 | 48.53 | 0.35 | 0.73% | 48.10 | 49.20 | 77962 | 38040 | 0.39% |
| 2024-09-05 | 48.47 | 48.18 | 0.07 | 0.15% | 47.58 | 48.55 | 75339 | 36201 | 0.38% |
| 2024-09-04 | 47.82 | 48.11 | 0.36 | 0.75% | 47.51 | 48.59 | 97264 | 46897 | 0.49% |
| 2024-09-03 | 47.50 | 47.75 | 0.23 | 0.48% | 47.30 | 48.05 | 103705 | 49468 | 0.52% |
| 2024-09-02 | 47.85 | 47.52 | -0.37 | -0.77% | 47.13 | 48.34 | 112272 | 53517 | 0.56% |
| 2024-08-30 | 48.00 | 47.89 | -0.36 | -0.75% | 47.23 | 48.25 | 106128 | 50934 | 0.53% |
| 2024-08-29 | 47.34 | 48.25 | 0.83 | 1.75% | 47.34 | 48.58 | 108052 | 52096 | 0.54% |
| 2024-08-28 | 46.85 | 47.42 | 0.33 | 0.70% | 46.78 | 47.59 | 72569 | 34308 | 0.36% |
| 2024-08-27 | 46.72 | 47.09 | 0.13 | 0.28% | 46.23 | 47.33 | 80250 | 37674 | 0.40% |
| 2024-08-26 | 47.21 | 46.96 | -0.32 | -0.68% | 46.19 | 47.48 | 84095 | 39300 | 0.42% |
| 2024-08-23 | 46.31 | 47.28 | 0.73 | 1.57% | 46.30 | 47.50 | 94990 | 44827 | 0.47% |
| 2024-08-22 | 45.94 | 46.55 | 0.64 | 1.39% | 45.69 | 46.66 | 81632 | 37901 | 0.41% |
| 2024-08-21 | 45.49 | 45.91 | 0.29 | 0.64% | 45.20 | 46.35 | 104664 | 48132 | 0.52% |
| 2024-08-20 | 45.35 | 45.62 | 0.31 | 0.68% | 45.01 | 45.99 | 88650 | 40413 | 0.44% |
| 2024-08-19 | 46.20 | 45.31 | -1.01 | -2.18% | 45.18 | 46.62 | 114269 | 52255 | 0.57% |
| 2024-08-16 | 45.78 | 46.32 | 0.56 | 1.22% | 45.50 | 46.62 | 100571 | 46589 | 0.50% |
| 2024-08-15 | 45.20 | 45.76 | 0.46 | 1.02% | 44.86 | 45.85 | 102028 | 46464 | 0.51% |
| 2024-08-14 | 45.02 | 45.30 | 0.28 | 0.62% | 44.38 | 45.46 | 85189 | 38412 | 0.43% |
| 2024-08-13 | 45.05 | 45.02 | -0.21 | -0.46% | 44.53 | 45.49 | 78767 | 35360 | 0.39% |