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 | 56.65 | -0.62 | -1.08% | 56.25 | 57.37 | 48292 | 27393 | 0.36% |
| 2024-11-20 | 55.23 | 57.27 | 1.95 | 3.52% | 54.86 | 57.49 | 103040 | 58216 | 0.77% |
| 2024-11-19 | 53.64 | 55.32 | 1.95 | 3.65% | 53.40 | 55.46 | 79426 | 43375 | 0.59% |
| 2024-11-18 | 54.02 | 53.37 | -0.65 | -1.20% | 53.11 | 55.28 | 73456 | 39717 | 0.55% |
| 2024-11-15 | 56.30 | 54.02 | -2.63 | -4.64% | 54.02 | 56.97 | 109281 | 59921 | 0.82% |
| 2024-11-14 | 58.74 | 56.65 | -2.37 | -4.02% | 56.47 | 59.22 | 78692 | 45339 | 0.59% |
| 2024-11-13 | 58.95 | 59.02 | -0.50 | -0.84% | 58.35 | 59.80 | 74297 | 43820 | 0.55% |
| 2024-11-12 | 60.05 | 59.52 | -0.59 | -0.98% | 59.00 | 61.98 | 126769 | 76694 | 0.95% |
| 2024-11-11 | 57.00 | 60.11 | 3.00 | 5.25% | 55.38 | 60.51 | 183651 | 106363 | 1.37% |
| 2024-11-08 | 58.49 | 57.11 | -0.89 | -1.53% | 56.78 | 58.79 | 109510 | 62990 | 0.82% |
| 2024-11-07 | 54.82 | 58.00 | 2.64 | 4.77% | 54.60 | 58.00 | 152887 | 87172 | 1.14% |
| 2024-11-06 | 54.90 | 55.36 | 0.55 | 1.00% | 54.62 | 56.05 | 124757 | 69039 | 0.93% |
| 2024-11-05 | 54.28 | 54.81 | 0.38 | 0.70% | 53.25 | 54.99 | 109529 | 59404 | 0.82% |
| 2024-11-04 | 54.10 | 54.43 | 0.32 | 0.59% | 53.41 | 55.10 | 108038 | 58667 | 0.81% |
| 2024-11-01 | 51.30 | 54.11 | 2.46 | 4.76% | 51.30 | 54.70 | 154214 | 82600 | 1.15% |
| 2024-10-31 | 52.19 | 51.65 | -0.54 | -1.03% | 51.13 | 52.39 | 87491 | 45175 | 0.65% |
| 2024-10-30 | 52.71 | 52.19 | -0.81 | -1.53% | 52.16 | 53.49 | 100399 | 52873 | 0.75% |
| 2024-10-29 | 55.71 | 53.00 | -2.82 | -5.05% | 52.70 | 55.71 | 177445 | 95011 | 1.32% |
| 2024-10-28 | 56.30 | 55.82 | -0.24 | -0.43% | 55.57 | 56.56 | 68398 | 38184 | 0.51% |
| 2024-10-25 | 55.45 | 56.06 | 0.21 | 0.38% | 55.27 | 56.70 | 58550 | 32781 | 0.44% |
| 2024-10-24 | 57.00 | 55.85 | -1.50 | -2.62% | 55.73 | 57.20 | 73760 | 41449 | 0.55% |
| 2024-10-23 | 57.82 | 57.35 | -0.47 | -0.81% | 57.11 | 58.23 | 68050 | 39157 | 0.51% |
| 2024-10-22 | 56.08 | 57.82 | 1.72 | 3.07% | 55.43 | 58.10 | 124360 | 71269 | 0.93% |
| 2024-10-21 | 55.42 | 56.10 | 0.70 | 1.26% | 54.20 | 56.58 | 105444 | 58630 | 0.79% |
| 2024-10-18 | 54.36 | 55.40 | 0.97 | 1.78% | 53.76 | 56.50 | 124776 | 69189 | 0.93% |
| 2024-10-17 | 55.41 | 54.43 | -0.97 | -1.75% | 54.39 | 56.48 | 91302 | 50536 | 0.68% |
| 2024-10-16 | 55.50 | 55.40 | -0.20 | -0.36% | 54.70 | 56.22 | 80983 | 45025 | 0.60% |
| 2024-10-15 | 57.98 | 55.60 | -2.39 | -4.12% | 55.57 | 57.98 | 130046 | 73445 | 0.97% |
| 2024-10-14 | 58.90 | 57.99 | -0.91 | -1.54% | 56.87 | 59.31 | 185758 | 107131 | 1.39% |
| 2024-10-11 | 61.22 | 58.90 | -2.31 | -3.77% | 58.03 | 61.25 | 73518 | 43531 | 0.55% |
| 2024-10-10 | 62.15 | 61.21 | -0.97 | -1.56% | 60.80 | 65.17 | 125657 | 78563 | 0.94% |
| 2024-10-09 | 66.66 | 62.18 | -6.71 | -9.74% | 62.00 | 66.67 | 187439 | 119794 | 1.40% |
| 2024-10-08 | 69.30 | 68.89 | 5.89 | 9.35% | 65.21 | 69.30 | 255254 | 172916 | 1.90% |
| 2024-09-30 | 59.55 | 63.00 | 5.73 | 10.01% | 59.55 | 63.00 | 153938 | 95289 | 1.15% |
| 2024-09-27 | 54.00 | 57.27 | 3.40 | 6.31% | 54.00 | 58.25 | 54381 | 30695 | 0.41% |
| 2024-09-26 | 52.85 | 53.87 | 0.96 | 1.81% | 52.01 | 54.00 | 59492 | 31446 | 0.44% |
| 2024-09-25 | 54.00 | 52.91 | -0.67 | -1.25% | 52.85 | 54.56 | 59350 | 31855 | 0.44% |
| 2024-09-24 | 53.05 | 53.58 | 0.83 | 1.57% | 52.00 | 53.95 | 53434 | 28401 | 0.40% |
| 2024-09-23 | 52.98 | 52.75 | 0.49 | 0.94% | 51.89 | 53.18 | 32847 | 17286 | 0.24% |
| 2024-09-20 | 52.60 | 52.26 | -0.30 | -0.57% | 51.90 | 52.88 | 44647 | 23374 | 0.33% |
| 2024-09-19 | 52.93 | 52.56 | -0.01 | -0.02% | 52.21 | 53.35 | 57262 | 30300 | 0.43% |
| 2024-09-18 | 52.00 | 52.57 | 0.47 | 0.90% | 51.81 | 53.09 | 33859 | 17789 | 0.25% |
| 2024-09-13 | 52.17 | 52.10 | 0.07 | 0.13% | 51.57 | 52.46 | 25958 | 13545 | 0.19% |
| 2024-09-12 | 52.35 | 52.03 | -0.30 | -0.57% | 51.68 | 53.41 | 39811 | 20819 | 0.30% |
| 2024-09-11 | 51.14 | 52.33 | 1.02 | 1.99% | 50.51 | 52.84 | 60134 | 31452 | 0.45% |
| 2024-09-10 | 50.23 | 51.31 | 0.85 | 1.68% | 50.13 | 51.49 | 68483 | 34965 | 0.51% |
| 2024-09-09 | 51.10 | 50.46 | -0.62 | -1.21% | 50.01 | 51.40 | 69177 | 34906 | 0.52% |
| 2024-09-06 | 51.31 | 51.08 | -0.23 | -0.45% | 50.52 | 52.15 | 32079 | 16462 | 0.24% |
| 2024-09-05 | 51.50 | 51.31 | -0.51 | -0.98% | 51.01 | 51.98 | 52696 | 27057 | 0.39% |
| 2024-09-04 | 52.13 | 51.82 | -0.31 | -0.59% | 51.00 | 52.28 | 60426 | 31202 | 0.45% |
| 2024-09-03 | 50.80 | 52.13 | 1.32 | 2.60% | 50.49 | 53.30 | 101736 | 53225 | 0.76% |
| 2024-09-02 | 51.06 | 50.81 | -0.19 | -0.37% | 50.52 | 51.44 | 53952 | 27462 | 0.40% |
| 2024-08-30 | 50.22 | 51.00 | 0.54 | 1.07% | 49.77 | 51.46 | 81158 | 41331 | 0.61% |
| 2024-08-29 | 49.10 | 50.46 | 1.56 | 3.19% | 48.21 | 50.66 | 72332 | 36164 | 0.54% |
| 2024-08-28 | 48.12 | 48.90 | 0.78 | 1.62% | 48.02 | 49.44 | 59967 | 29353 | 0.45% |
| 2024-08-27 | 47.50 | 48.12 | 1.64 | 3.53% | 47.04 | 48.89 | 74936 | 36054 | 0.56% |
| 2024-08-26 | 45.84 | 46.48 | 0.65 | 1.42% | 44.94 | 46.50 | 36319 | 16721 | 0.27% |
| 2024-08-23 | 44.48 | 45.83 | 1.43 | 3.22% | 44.03 | 46.20 | 38125 | 17350 | 0.28% |
| 2024-08-22 | 43.99 | 44.40 | 0.38 | 0.86% | 43.51 | 44.91 | 25909 | 11519 | 0.19% |
| 2024-08-21 | 43.96 | 44.02 | 0.18 | 0.41% | 43.22 | 44.38 | 22518 | 9907 | 0.17% |
| 2024-08-20 | 44.66 | 43.84 | -0.89 | -1.99% | 43.42 | 44.96 | 21940 | 9610 | 0.16% |
| 2024-08-19 | 44.23 | 44.73 | 0.34 | 0.77% | 44.22 | 45.30 | 18888 | 8444 | 0.14% |
| 2024-08-16 | 44.80 | 44.39 | -0.37 | -0.83% | 44.21 | 45.24 | 26952 | 12015 | 0.20% |
| 2024-08-15 | 43.91 | 44.76 | 0.72 | 1.63% | 43.61 | 45.20 | 38309 | 17090 | 0.29% |
| 2024-08-14 | 45.70 | 44.04 | -1.81 | -3.95% | 44.02 | 45.89 | 26500 | 11792 | 0.20% |
| 2024-08-13 | 45.29 | 45.85 | 0.49 | 1.08% | 45.02 | 46.10 | 24415 | 11134 | 0.18% |