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 | 59.02 | 59.08 | -0.36 | -0.61% | 58.00 | 59.38 | 29378 | 17254 | 0.30% |
| 2024-11-20 | 58.07 | 59.44 | 1.14 | 1.96% | 58.07 | 59.93 | 57289 | 33973 | 0.59% |
| 2024-11-19 | 57.96 | 58.30 | 0.21 | 0.36% | 57.13 | 58.33 | 45157 | 26086 | 0.46% |
| 2024-11-18 | 56.26 | 58.09 | 1.83 | 3.25% | 56.10 | 58.99 | 71159 | 41323 | 0.73% |
| 2024-11-15 | 55.25 | 56.26 | 1.02 | 1.85% | 55.12 | 56.64 | 48574 | 27288 | 0.50% |
| 2024-11-14 | 55.53 | 55.24 | -0.59 | -1.06% | 55.08 | 55.98 | 47979 | 26657 | 0.49% |
| 2024-11-13 | 56.65 | 55.83 | -0.47 | -0.83% | 55.59 | 56.94 | 38212 | 21417 | 0.39% |
| 2024-11-12 | 56.70 | 56.30 | -0.40 | -0.71% | 56.00 | 57.59 | 44938 | 25503 | 0.46% |
| 2024-11-11 | 57.20 | 56.70 | -1.10 | -1.90% | 55.98 | 57.34 | 60607 | 34338 | 0.62% |
| 2024-11-08 | 58.99 | 57.80 | -1.11 | -1.88% | 57.27 | 59.19 | 53571 | 31039 | 0.55% |
| 2024-11-07 | 56.83 | 58.91 | 1.88 | 3.30% | 56.83 | 59.17 | 56391 | 32985 | 0.58% |
| 2024-11-06 | 56.80 | 57.03 | 0.26 | 0.46% | 56.30 | 57.23 | 41304 | 23498 | 0.42% |
| 2024-11-05 | 56.63 | 56.77 | -0.07 | -0.12% | 56.36 | 57.10 | 45460 | 25771 | 0.46% |
| 2024-11-04 | 55.42 | 56.84 | 1.54 | 2.78% | 55.00 | 57.00 | 44353 | 24917 | 0.45% |
| 2024-11-01 | 54.77 | 55.30 | 0.37 | 0.67% | 54.30 | 55.56 | 42353 | 23295 | 0.43% |
| 2024-10-31 | 55.49 | 54.93 | -1.34 | -2.38% | 54.16 | 56.87 | 81223 | 44987 | 0.83% |
| 2024-10-30 | 55.81 | 56.27 | 0.17 | 0.30% | 55.61 | 56.78 | 35792 | 20086 | 0.37% |
| 2024-10-29 | 56.37 | 56.10 | 0.00 | 0.00% | 55.68 | 57.35 | 43967 | 24740 | 0.45% |
| 2024-10-28 | 54.80 | 56.10 | 1.24 | 2.26% | 54.53 | 56.32 | 54069 | 30132 | 0.55% |
| 2024-10-25 | 55.15 | 54.86 | -0.03 | -0.05% | 54.51 | 55.25 | 54048 | 29614 | 0.55% |
| 2024-10-24 | 54.70 | 54.89 | 0.14 | 0.26% | 54.30 | 55.95 | 50346 | 27753 | 0.51% |
| 2024-10-23 | 54.15 | 54.75 | 0.59 | 1.09% | 53.91 | 55.40 | 67066 | 36723 | 0.69% |
| 2024-10-22 | 53.58 | 54.16 | 0.58 | 1.08% | 53.01 | 54.48 | 61866 | 33284 | 0.63% |
| 2024-10-21 | 52.81 | 53.58 | 0.47 | 0.88% | 52.67 | 54.34 | 108739 | 58307 | 1.11% |
| 2024-10-18 | 52.30 | 53.11 | 0.81 | 1.55% | 51.70 | 53.66 | 94080 | 49682 | 0.96% |
| 2024-10-17 | 52.98 | 52.30 | -0.66 | -1.25% | 52.13 | 53.45 | 59063 | 31146 | 0.60% |
| 2024-10-16 | 52.05 | 52.96 | 0.37 | 0.70% | 51.65 | 53.23 | 94218 | 49559 | 0.96% |
| 2024-10-15 | 53.80 | 52.59 | -1.21 | -2.25% | 52.54 | 54.10 | 117787 | 62883 | 1.20% |
| 2024-10-14 | 56.80 | 53.80 | -3.38 | -5.91% | 53.12 | 56.80 | 264547 | 142750 | 2.70% |
| 2024-10-11 | 57.80 | 57.18 | -0.72 | -1.24% | 55.92 | 57.90 | 69084 | 39372 | 0.71% |
| 2024-10-10 | 58.15 | 57.90 | 0.00 | 0.00% | 57.47 | 59.18 | 77742 | 45306 | 0.79% |
| 2024-10-09 | 59.99 | 57.90 | -4.28 | -6.88% | 57.50 | 60.05 | 119854 | 70515 | 1.22% |
| 2024-10-08 | 67.00 | 62.18 | 0.37 | 0.60% | 57.51 | 67.62 | 274460 | 167226 | 2.80% |
| 2024-09-30 | 60.00 | 61.81 | 3.01 | 5.12% | 58.90 | 62.67 | 217919 | 132370 | 2.23% |
| 2024-09-27 | 55.63 | 58.80 | 4.35 | 7.99% | 55.63 | 58.88 | 80077 | 45874 | 0.82% |
| 2024-09-26 | 51.10 | 54.45 | 3.35 | 6.56% | 51.00 | 54.58 | 70707 | 37582 | 0.72% |
| 2024-09-25 | 51.48 | 51.10 | 0.30 | 0.59% | 50.98 | 52.40 | 55291 | 28471 | 0.57% |
| 2024-09-24 | 49.76 | 50.80 | 1.40 | 2.83% | 49.14 | 51.20 | 49502 | 24925 | 0.51% |
| 2024-09-23 | 49.26 | 49.40 | -0.10 | -0.20% | 48.97 | 50.05 | 35220 | 17447 | 0.36% |
| 2024-09-20 | 48.75 | 49.50 | 0.67 | 1.37% | 47.72 | 49.67 | 41104 | 19999 | 0.42% |
| 2024-09-19 | 48.38 | 48.83 | 0.57 | 1.18% | 48.18 | 49.97 | 53776 | 26466 | 0.55% |
| 2024-09-18 | 48.60 | 48.26 | -0.34 | -0.70% | 47.83 | 48.80 | 28178 | 13602 | 0.29% |
| 2024-09-13 | 49.25 | 48.60 | -0.55 | -1.12% | 48.60 | 49.47 | 16983 | 8309 | 0.17% |
| 2024-09-12 | 49.98 | 49.15 | -0.85 | -1.70% | 49.12 | 50.32 | 24648 | 12200 | 0.25% |
| 2024-09-11 | 49.98 | 50.00 | 0.00 | 0.00% | 49.80 | 51.05 | 33260 | 16727 | 0.34% |
| 2024-09-10 | 49.54 | 50.00 | 0.33 | 0.66% | 48.83 | 50.25 | 34496 | 17066 | 0.35% |
| 2024-09-09 | 49.71 | 49.67 | -0.04 | -0.08% | 49.41 | 50.07 | 26992 | 13427 | 0.28% |
| 2024-09-06 | 50.35 | 49.71 | -0.82 | -1.62% | 49.68 | 50.65 | 19995 | 10017 | 0.20% |
| 2024-09-05 | 51.63 | 50.53 | -1.10 | -2.13% | 50.42 | 51.66 | 46937 | 23890 | 0.48% |
| 2024-09-04 | 50.20 | 51.63 | 1.87 | 3.76% | 49.98 | 51.75 | 68410 | 35050 | 0.70% |
| 2024-09-03 | 49.29 | 49.76 | 0.66 | 1.34% | 48.82 | 50.66 | 51029 | 25450 | 0.52% |
| 2024-09-02 | 50.10 | 49.10 | -1.38 | -2.73% | 48.72 | 50.10 | 55871 | 27466 | 0.57% |
| 2024-08-30 | 48.77 | 50.48 | 1.92 | 3.95% | 48.49 | 50.98 | 74298 | 37003 | 0.76% |
| 2024-08-29 | 48.24 | 48.56 | 0.34 | 0.71% | 47.72 | 48.60 | 36293 | 17542 | 0.37% |
| 2024-08-28 | 48.95 | 48.22 | -0.77 | -1.57% | 48.02 | 49.28 | 21407 | 10359 | 0.22% |
| 2024-08-27 | 49.11 | 48.99 | -0.12 | -0.24% | 48.31 | 49.11 | 28793 | 14063 | 0.29% |
| 2024-08-26 | 49.80 | 49.11 | -0.65 | -1.31% | 48.60 | 49.88 | 33287 | 16324 | 0.34% |
| 2024-08-23 | 49.42 | 49.76 | 0.06 | 0.12% | 49.31 | 50.08 | 22849 | 11357 | 0.23% |
| 2024-08-22 | 49.47 | 49.70 | 0.23 | 0.46% | 48.41 | 49.95 | 36235 | 17930 | 0.37% |
| 2024-08-21 | 49.90 | 49.47 | -0.58 | -1.16% | 49.40 | 50.28 | 19163 | 9559 | 0.20% |
| 2024-08-20 | 50.05 | 50.05 | -0.24 | -0.48% | 49.99 | 50.60 | 25754 | 12938 | 0.26% |
| 2024-08-19 | 50.39 | 50.29 | -0.26 | -0.51% | 49.90 | 50.68 | 29429 | 14768 | 0.30% |
| 2024-08-16 | 50.05 | 50.55 | 0.36 | 0.72% | 49.15 | 50.78 | 57834 | 28962 | 0.59% |
| 2024-08-15 | 50.42 | 50.19 | -0.24 | -0.48% | 49.83 | 50.53 | 37059 | 18578 | 0.38% |