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 | 52.00 | 51.27 | -0.93 | -1.78% | 50.64 | 52.25 | 59455 | 30574 | 2.25% |
| 2024-11-20 | 52.10 | 52.20 | 0.10 | 0.19% | 51.58 | 52.39 | 53428 | 27803 | 2.02% |
| 2024-11-19 | 51.30 | 52.10 | 1.11 | 2.18% | 50.58 | 52.50 | 57736 | 29783 | 2.18% |
| 2024-11-18 | 52.60 | 50.99 | -1.81 | -3.43% | 50.70 | 52.96 | 70770 | 36481 | 2.67% |
| 2024-11-15 | 53.85 | 52.80 | -1.64 | -3.01% | 52.80 | 55.25 | 80219 | 43401 | 3.03% |
| 2024-11-14 | 57.50 | 54.44 | -2.89 | -5.04% | 54.44 | 57.56 | 106438 | 59169 | 4.02% |
| 2024-11-13 | 55.18 | 57.33 | 1.50 | 2.69% | 55.05 | 57.70 | 128044 | 72651 | 4.84% |
| 2024-11-12 | 56.55 | 55.83 | -0.33 | -0.59% | 55.17 | 57.66 | 136349 | 77012 | 5.15% |
| 2024-11-11 | 53.40 | 56.16 | 2.27 | 4.21% | 53.35 | 56.21 | 147108 | 81556 | 5.56% |
| 2024-11-08 | 52.95 | 53.89 | 1.23 | 2.34% | 52.95 | 55.18 | 126772 | 68692 | 4.79% |
| 2024-11-07 | 52.00 | 52.66 | 0.37 | 0.71% | 51.29 | 52.76 | 81521 | 42336 | 3.08% |
| 2024-11-06 | 53.00 | 52.29 | -0.54 | -1.02% | 51.88 | 53.65 | 91788 | 48481 | 3.47% |
| 2024-11-05 | 50.88 | 52.83 | 1.96 | 3.85% | 50.65 | 53.20 | 102895 | 53696 | 3.89% |
| 2024-11-04 | 49.80 | 50.87 | 1.17 | 2.35% | 49.53 | 51.51 | 77320 | 39394 | 2.92% |
| 2024-11-01 | 52.43 | 49.70 | -2.75 | -5.24% | 49.70 | 52.43 | 113366 | 57422 | 4.28% |
| 2024-10-31 | 52.74 | 52.45 | -0.27 | -0.51% | 51.71 | 53.35 | 92367 | 48535 | 3.49% |
| 2024-10-30 | 52.10 | 52.72 | 0.34 | 0.65% | 51.88 | 53.65 | 76050 | 40105 | 2.87% |
| 2024-10-29 | 52.30 | 52.38 | 0.08 | 0.15% | 52.20 | 53.70 | 100663 | 53319 | 3.80% |
| 2024-10-28 | 53.22 | 52.30 | -0.90 | -1.69% | 51.55 | 53.45 | 109179 | 56867 | 4.13% |
| 2024-10-25 | 53.22 | 53.20 | -0.26 | -0.49% | 52.00 | 53.71 | 99223 | 52486 | 3.75% |
| 2024-10-24 | 53.08 | 53.46 | 0.63 | 1.19% | 52.44 | 54.75 | 103728 | 55669 | 3.92% |
| 2024-10-23 | 53.50 | 52.83 | -1.13 | -2.09% | 52.69 | 54.40 | 124079 | 66494 | 4.69% |
| 2024-10-22 | 55.00 | 53.96 | -3.34 | -5.83% | 52.77 | 55.48 | 195701 | 105313 | 7.40% |
| 2024-10-21 | 57.00 | 57.30 | 1.31 | 2.34% | 55.55 | 58.10 | 202528 | 115463 | 7.65% |
| 2024-10-18 | 51.30 | 55.99 | 4.24 | 8.19% | 51.30 | 56.93 | 206444 | 111537 | 7.80% |
| 2024-10-17 | 49.59 | 51.75 | 2.34 | 4.74% | 49.31 | 52.50 | 149520 | 76577 | 5.65% |
| 2024-10-16 | 49.01 | 49.41 | -0.65 | -1.30% | 48.50 | 50.15 | 83670 | 41240 | 3.16% |
| 2024-10-15 | 48.60 | 50.06 | 1.27 | 2.60% | 47.66 | 52.29 | 172410 | 87087 | 6.52% |
| 2024-10-14 | 49.31 | 48.79 | 0.07 | 0.14% | 46.50 | 49.31 | 160309 | 76485 | 6.06% |
| 2024-10-11 | 49.50 | 48.72 | 1.01 | 2.12% | 47.30 | 50.36 | 179564 | 87633 | 6.79% |
| 2024-10-10 | 48.91 | 47.71 | -0.59 | -1.22% | 47.60 | 50.09 | 139844 | 68094 | 5.29% |
| 2024-10-09 | 52.01 | 48.30 | -4.94 | -9.28% | 48.00 | 52.20 | 183531 | 92155 | 6.94% |
| 2024-10-08 | 53.25 | 53.24 | 4.83 | 9.98% | 49.10 | 53.25 | 183357 | 95654 | 6.93% |
| 2024-09-30 | 46.99 | 48.41 | 4.40 | 10.00% | 45.50 | 48.41 | 155726 | 74124 | 5.89% |
| 2024-09-27 | 42.14 | 44.01 | 2.51 | 6.05% | 42.05 | 44.10 | 65304 | 28110 | 2.47% |
| 2024-09-26 | 40.30 | 41.50 | 1.22 | 3.03% | 39.47 | 41.50 | 73483 | 29685 | 2.78% |
| 2024-09-25 | 40.51 | 40.54 | 0.26 | 0.65% | 40.28 | 42.41 | 88617 | 36623 | 3.35% |
| 2024-09-24 | 39.18 | 40.28 | 0.98 | 2.49% | 38.31 | 40.59 | 78048 | 30940 | 2.95% |
| 2024-09-23 | 40.90 | 39.30 | -3.00 | -7.09% | 39.20 | 41.74 | 95423 | 38267 | 3.61% |
| 2024-09-20 | 42.88 | 42.30 | -0.45 | -1.05% | 41.85 | 43.14 | 29420 | 12471 | 1.11% |
| 2024-09-19 | 42.40 | 42.75 | 0.89 | 2.13% | 41.75 | 43.40 | 35618 | 15179 | 1.35% |
| 2024-09-18 | 42.13 | 41.86 | -0.31 | -0.74% | 40.70 | 42.17 | 27419 | 11351 | 1.04% |
| 2024-09-13 | 42.66 | 42.17 | -0.63 | -1.47% | 42.10 | 43.19 | 26257 | 11182 | 0.99% |
| 2024-09-12 | 44.20 | 42.80 | -0.45 | -1.04% | 42.80 | 44.44 | 33542 | 14603 | 1.27% |
| 2024-09-11 | 43.20 | 43.25 | -0.13 | -0.30% | 42.86 | 43.72 | 24929 | 10794 | 0.94% |
| 2024-09-10 | 42.96 | 43.38 | 0.82 | 1.93% | 42.09 | 43.77 | 30997 | 13288 | 1.17% |
| 2024-09-09 | 42.55 | 42.56 | -0.50 | -1.16% | 42.08 | 43.07 | 25485 | 10814 | 0.96% |
| 2024-09-06 | 43.58 | 43.06 | -0.61 | -1.40% | 42.98 | 43.80 | 27654 | 11965 | 1.05% |
| 2024-09-05 | 43.00 | 43.67 | 0.68 | 1.58% | 42.89 | 44.20 | 36727 | 16024 | 1.39% |
| 2024-09-04 | 42.50 | 42.99 | 0.21 | 0.49% | 42.11 | 43.39 | 35067 | 15023 | 1.33% |
| 2024-09-03 | 41.50 | 42.78 | 1.16 | 2.79% | 41.30 | 42.89 | 44230 | 18737 | 1.67% |
| 2024-09-02 | 43.76 | 41.62 | -2.08 | -4.76% | 41.53 | 43.79 | 64685 | 27448 | 2.44% |
| 2024-08-30 | 42.90 | 43.70 | 0.75 | 1.75% | 42.77 | 44.29 | 61254 | 26831 | 2.32% |
| 2024-08-29 | 41.80 | 42.95 | 0.90 | 2.14% | 41.56 | 43.19 | 58235 | 24804 | 2.20% |
| 2024-08-28 | 40.69 | 42.05 | 0.67 | 1.62% | 40.69 | 42.70 | 56678 | 23815 | 2.14% |
| 2024-08-27 | 42.12 | 41.38 | 0.10 | 0.24% | 41.34 | 42.85 | 66706 | 27920 | 2.52% |
| 2024-08-26 | 41.57 | 41.28 | -0.12 | -0.29% | 40.94 | 41.70 | 34004 | 14011 | 1.29% |
| 2024-08-23 | 41.03 | 41.40 | 0.22 | 0.53% | 41.03 | 41.70 | 35427 | 14665 | 1.34% |
| 2024-08-22 | 41.90 | 41.18 | -0.68 | -1.62% | 41.10 | 42.03 | 36742 | 15207 | 1.39% |
| 2024-08-21 | 41.75 | 41.86 | 0.14 | 0.34% | 41.44 | 42.60 | 31138 | 13093 | 1.18% |
| 2024-08-20 | 42.25 | 41.72 | -0.83 | -1.95% | 41.54 | 42.46 | 38399 | 16096 | 1.45% |
| 2024-08-19 | 43.00 | 42.55 | 0.29 | 0.69% | 42.31 | 43.47 | 55089 | 23567 | 2.08% |
| 2024-08-16 | 42.16 | 42.26 | 0.07 | 0.17% | 42.10 | 42.85 | 35980 | 15279 | 1.36% |
| 2024-08-15 | 41.87 | 42.19 | 0.21 | 0.50% | 41.61 | 42.98 | 38151 | 16154 | 1.44% |
| 2024-08-14 | 42.70 | 41.98 | -0.47 | -1.11% | 41.98 | 42.85 | 26946 | 11392 | 1.02% |
| 2024-08-13 | 41.62 | 42.45 | 0.83 | 1.99% | 41.62 | 42.65 | 31527 | 13305 | 1.19% |