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 | 55.49 | 55.49 | 0.03 | 0.05% | 55.12 | 55.67 | 410245 | 226930 | 0.38% |
| 2024-11-20 | 55.62 | 55.46 | -0.15 | -0.27% | 55.20 | 55.80 | 469971 | 260529 | 0.44% |
| 2024-11-19 | 56.00 | 55.61 | -0.15 | -0.27% | 55.10 | 56.12 | 528193 | 293489 | 0.49% |
| 2024-11-18 | 56.10 | 55.76 | -0.04 | -0.07% | 55.38 | 57.16 | 684296 | 385141 | 0.64% |
| 2024-11-15 | 56.90 | 55.80 | -1.20 | -2.11% | 55.80 | 57.48 | 780597 | 441393 | 0.73% |
| 2024-11-14 | 57.19 | 57.00 | -0.19 | -0.33% | 56.90 | 58.09 | 663232 | 381590 | 0.62% |
| 2024-11-13 | 56.70 | 57.19 | 0.18 | 0.32% | 56.62 | 57.50 | 618245 | 353248 | 0.57% |
| 2024-11-12 | 58.40 | 57.01 | -1.39 | -2.38% | 56.88 | 58.97 | 962893 | 555734 | 0.89% |
| 2024-11-11 | 58.13 | 58.40 | -0.72 | -1.22% | 57.52 | 58.52 | 917160 | 532086 | 0.85% |
| 2024-11-08 | 61.20 | 59.12 | -1.72 | -2.83% | 59.01 | 61.49 | 1322990 | 792227 | 1.23% |
| 2024-11-07 | 57.00 | 60.84 | 3.35 | 5.83% | 56.90 | 61.00 | 1864263 | 1105586 | 1.73% |
| 2024-11-06 | 58.89 | 57.49 | -1.26 | -2.14% | 56.95 | 59.05 | 1262518 | 731142 | 1.17% |
| 2024-11-05 | 56.82 | 58.75 | 1.78 | 3.12% | 56.28 | 58.88 | 1201144 | 697669 | 1.12% |
| 2024-11-04 | 56.17 | 56.97 | 0.82 | 1.46% | 55.93 | 56.97 | 530740 | 299328 | 0.49% |
| 2024-11-01 | 56.15 | 56.15 | 0.23 | 0.41% | 56.00 | 57.00 | 650139 | 367622 | 0.60% |
| 2024-10-31 | 55.96 | 55.92 | -0.05 | -0.09% | 55.40 | 56.80 | 757630 | 423692 | 0.70% |
| 2024-10-30 | 57.49 | 55.97 | -1.66 | -2.88% | 55.68 | 57.91 | 907479 | 512331 | 0.84% |
| 2024-10-29 | 57.50 | 57.63 | 0.13 | 0.23% | 57.44 | 58.46 | 620100 | 359168 | 0.58% |
| 2024-10-28 | 57.78 | 57.50 | -0.20 | -0.35% | 57.08 | 58.06 | 578810 | 332585 | 0.54% |
| 2024-10-25 | 58.01 | 57.70 | -0.40 | -0.69% | 57.56 | 58.48 | 539445 | 312269 | 0.50% |
| 2024-10-24 | 57.90 | 58.10 | -0.21 | -0.36% | 57.63 | 58.48 | 512730 | 297633 | 0.48% |
| 2024-10-23 | 57.20 | 58.31 | 1.25 | 2.19% | 56.90 | 59.30 | 1191926 | 693959 | 1.11% |
| 2024-10-22 | 56.80 | 57.06 | 0.16 | 0.28% | 56.58 | 58.20 | 846011 | 483544 | 0.79% |
| 2024-10-21 | 57.40 | 56.90 | -0.28 | -0.49% | 56.18 | 57.47 | 875313 | 496646 | 0.81% |
| 2024-10-18 | 56.08 | 57.18 | 1.10 | 1.96% | 54.75 | 58.35 | 1494662 | 841797 | 1.39% |
| 2024-10-17 | 57.90 | 57.00 | -0.38 | -0.66% | 56.97 | 58.80 | 783575 | 452967 | 0.73% |
| 2024-10-16 | 56.78 | 57.38 | 0.19 | 0.33% | 56.61 | 57.83 | 855016 | 489496 | 0.79% |
| 2024-10-15 | 58.58 | 57.19 | -1.48 | -2.52% | 57.09 | 59.28 | 1027900 | 598862 | 0.96% |
| 2024-10-14 | 58.39 | 58.67 | 1.13 | 1.96% | 57.55 | 59.24 | 1177738 | 688420 | 1.09% |
| 2024-10-11 | 57.80 | 57.54 | -0.96 | -1.64% | 57.03 | 59.86 | 1312124 | 764583 | 1.22% |
| 2024-10-10 | 56.63 | 58.50 | 2.80 | 5.03% | 56.31 | 60.59 | 2226730 | 1298166 | 2.07% |
| 2024-10-09 | 60.00 | 55.70 | -6.03 | -9.77% | 55.65 | 60.00 | 2855096 | 1643147 | 2.65% |
| 2024-10-08 | 62.80 | 61.73 | 4.64 | 8.13% | 59.10 | 62.80 | 3961042 | 2444088 | 3.68% |
| 2024-09-30 | 54.48 | 57.09 | 5.19 | 10.00% | 54.40 | 57.09 | 2621254 | 1473334 | 2.44% |
| 2024-09-27 | 51.90 | 51.90 | 1.48 | 2.94% | 50.70 | 52.16 | 1394878 | 719718 | 1.30% |
| 2024-09-26 | 47.59 | 50.42 | 3.06 | 6.46% | 47.20 | 50.44 | 1637653 | 802397 | 1.52% |
| 2024-09-25 | 47.60 | 47.36 | 0.86 | 1.85% | 47.25 | 48.20 | 1382985 | 659495 | 1.28% |
| 2024-09-24 | 44.60 | 46.50 | 2.41 | 5.47% | 44.47 | 46.50 | 1208992 | 551843 | 1.12% |
| 2024-09-23 | 44.13 | 44.09 | -0.06 | -0.14% | 43.86 | 44.40 | 295240 | 130237 | 0.27% |
| 2024-09-20 | 43.98 | 44.15 | 0.12 | 0.27% | 43.74 | 44.29 | 532924 | 234705 | 0.50% |
| 2024-09-19 | 43.72 | 44.03 | 0.33 | 0.76% | 43.32 | 44.10 | 466500 | 204641 | 0.43% |
| 2024-09-18 | 43.00 | 43.70 | 0.81 | 1.89% | 42.93 | 43.79 | 432638 | 188300 | 0.40% |
| 2024-09-13 | 42.56 | 42.89 | 0.29 | 0.68% | 42.50 | 43.40 | 344396 | 148476 | 0.32% |
| 2024-09-12 | 42.73 | 42.60 | 0.08 | 0.19% | 41.82 | 42.77 | 410839 | 173943 | 0.38% |
| 2024-09-11 | 42.64 | 42.52 | -0.14 | -0.33% | 42.37 | 42.92 | 274074 | 116751 | 0.25% |
| 2024-09-10 | 42.75 | 42.66 | -0.02 | -0.05% | 42.29 | 43.05 | 293656 | 125150 | 0.27% |
| 2024-09-09 | 43.08 | 42.68 | -0.57 | -1.32% | 42.55 | 43.25 | 401725 | 172034 | 0.37% |
| 2024-09-06 | 43.42 | 43.25 | -0.17 | -0.39% | 43.16 | 43.98 | 390258 | 169938 | 0.36% |
| 2024-09-05 | 42.63 | 43.42 | 0.78 | 1.83% | 42.61 | 43.51 | 466511 | 201490 | 0.43% |
| 2024-09-04 | 43.22 | 42.64 | -0.57 | -1.32% | 42.45 | 43.64 | 409949 | 175951 | 0.38% |
| 2024-09-03 | 43.61 | 43.21 | -0.24 | -0.55% | 43.08 | 43.62 | 368220 | 159382 | 0.34% |
| 2024-09-02 | 43.88 | 43.45 | -0.58 | -1.32% | 43.45 | 44.17 | 513171 | 224354 | 0.48% |
| 2024-08-30 | 42.71 | 44.03 | 1.41 | 3.31% | 42.71 | 44.53 | 1100006 | 483098 | 1.02% |
| 2024-08-29 | 43.18 | 42.62 | -0.57 | -1.32% | 42.46 | 43.56 | 476945 | 204507 | 0.44% |
| 2024-08-28 | 43.24 | 43.19 | 0.04 | 0.09% | 42.93 | 43.38 | 348395 | 150299 | 0.32% |
| 2024-08-27 | 43.28 | 43.15 | -0.20 | -0.46% | 42.96 | 43.55 | 339647 | 146794 | 0.32% |
| 2024-08-26 | 43.46 | 43.35 | 0.00 | 0.00% | 43.05 | 43.64 | 475806 | 205959 | 0.44% |
| 2024-08-23 | 42.04 | 43.35 | 1.64 | 3.93% | 41.93 | 43.46 | 994234 | 427188 | 0.92% |
| 2024-08-22 | 41.96 | 41.71 | -0.26 | -0.62% | 41.64 | 42.25 | 304977 | 127550 | 0.28% |
| 2024-08-21 | 41.98 | 41.97 | 0.05 | 0.12% | 41.41 | 42.08 | 236174 | 98925 | 0.22% |
| 2024-08-20 | 42.15 | 41.92 | -0.15 | -0.36% | 41.70 | 42.17 | 293763 | 123096 | 0.27% |
| 2024-08-19 | 41.61 | 42.07 | 0.46 | 1.11% | 41.59 | 42.17 | 287912 | 120959 | 0.27% |
| 2024-08-16 | 41.32 | 41.61 | 0.29 | 0.70% | 41.25 | 41.75 | 269574 | 111934 | 0.25% |
| 2024-08-15 | 40.51 | 41.32 | 0.83 | 2.05% | 40.22 | 41.67 | 534167 | 220278 | 0.50% |
| 2024-08-14 | 40.81 | 40.49 | -0.29 | -0.71% | 40.49 | 40.94 | 206504 | 83893 | 0.19% |
| 2024-08-13 | 40.62 | 40.78 | 0.16 | 0.39% | 40.51 | 40.81 | 166506 | 67700 | 0.15% |