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 | 60.48 | 60.00 | -0.29 | -0.48% | 59.28 | 61.60 | 32433 | 19504 | 0.27% |
| 2024-11-20 | 59.11 | 60.29 | 1.07 | 1.81% | 58.51 | 60.34 | 36615 | 21749 | 0.31% |
| 2024-11-19 | 58.35 | 59.22 | 0.81 | 1.39% | 57.60 | 59.59 | 33306 | 19532 | 0.28% |
| 2024-11-18 | 59.66 | 58.41 | -0.59 | -1.00% | 58.11 | 60.00 | 37764 | 22271 | 0.32% |
| 2024-11-15 | 59.59 | 59.00 | -0.59 | -0.99% | 58.75 | 60.59 | 39775 | 23641 | 0.34% |
| 2024-11-14 | 62.17 | 59.59 | -2.15 | -3.48% | 59.50 | 62.17 | 43100 | 26158 | 0.36% |
| 2024-11-13 | 61.63 | 61.74 | -0.51 | -0.82% | 60.22 | 63.18 | 51581 | 31621 | 0.44% |
| 2024-11-12 | 62.25 | 62.25 | 0.00 | 0.00% | 60.99 | 63.30 | 82112 | 50917 | 0.69% |
| 2024-11-11 | 61.00 | 62.25 | 1.03 | 1.68% | 59.91 | 62.50 | 85084 | 52266 | 0.72% |
| 2024-11-08 | 60.00 | 61.22 | 1.71 | 2.87% | 59.18 | 61.27 | 92201 | 55642 | 0.78% |
| 2024-11-07 | 58.58 | 59.51 | -0.04 | -0.07% | 58.00 | 59.52 | 54794 | 32297 | 0.46% |
| 2024-11-06 | 59.09 | 59.55 | 0.57 | 0.97% | 58.71 | 61.30 | 72090 | 43219 | 0.61% |
| 2024-11-05 | 57.30 | 58.98 | 1.39 | 2.41% | 56.91 | 59.17 | 65004 | 37938 | 0.55% |
| 2024-11-04 | 56.95 | 57.59 | 0.40 | 0.70% | 56.81 | 58.10 | 41349 | 23740 | 0.35% |
| 2024-11-01 | 58.25 | 57.19 | -1.82 | -3.08% | 56.52 | 59.17 | 81090 | 46574 | 0.69% |
| 2024-10-31 | 59.99 | 59.01 | -0.39 | -0.66% | 57.95 | 60.65 | 87775 | 51758 | 0.74% |
| 2024-10-30 | 58.30 | 59.40 | -0.53 | -0.88% | 57.75 | 60.00 | 91671 | 53961 | 0.78% |
| 2024-10-29 | 62.90 | 59.93 | -2.36 | -3.79% | 59.87 | 66.00 | 126845 | 78734 | 1.07% |
| 2024-10-28 | 64.90 | 62.29 | -2.70 | -4.15% | 60.60 | 64.90 | 121914 | 75563 | 1.03% |
| 2024-10-25 | 60.00 | 64.99 | 5.70 | 9.61% | 59.30 | 65.21 | 184906 | 116738 | 1.56% |
| 2024-10-24 | 57.64 | 59.29 | 0.33 | 0.56% | 57.40 | 64.64 | 160247 | 96503 | 1.36% |
| 2024-10-23 | 53.59 | 58.96 | 5.36 | 10.00% | 52.92 | 58.96 | 159669 | 91773 | 1.35% |
| 2024-10-22 | 53.09 | 53.60 | 0.51 | 0.96% | 52.07 | 53.66 | 36892 | 19519 | 0.31% |
| 2024-10-21 | 52.83 | 53.09 | 0.88 | 1.69% | 52.21 | 54.30 | 50232 | 26629 | 0.42% |
| 2024-10-18 | 50.38 | 52.21 | 1.81 | 3.59% | 50.13 | 53.20 | 44281 | 22783 | 0.37% |
| 2024-10-17 | 52.51 | 50.40 | -1.51 | -2.91% | 50.28 | 52.85 | 31615 | 16223 | 0.27% |
| 2024-10-16 | 52.75 | 51.91 | -1.31 | -2.46% | 51.62 | 53.51 | 31201 | 16276 | 0.26% |
| 2024-10-15 | 54.31 | 53.22 | -1.41 | -2.58% | 53.22 | 54.54 | 27317 | 14717 | 0.23% |
| 2024-10-14 | 54.58 | 54.63 | 0.36 | 0.66% | 54.00 | 55.36 | 34385 | 18742 | 0.29% |
| 2024-10-11 | 56.78 | 54.27 | -2.51 | -4.42% | 53.60 | 57.00 | 33986 | 18688 | 0.29% |
| 2024-10-10 | 56.86 | 56.78 | -0.09 | -0.16% | 56.67 | 58.78 | 44893 | 25788 | 0.38% |
| 2024-10-09 | 61.40 | 56.87 | -6.10 | -9.69% | 56.81 | 62.06 | 63868 | 37899 | 0.54% |
| 2024-10-08 | 66.02 | 62.97 | 2.94 | 4.90% | 59.62 | 66.03 | 103234 | 65455 | 0.87% |
| 2024-09-30 | 58.46 | 60.03 | 4.55 | 8.20% | 57.40 | 60.60 | 99397 | 58707 | 0.84% |
| 2024-09-27 | 54.00 | 55.48 | 2.51 | 4.74% | 53.57 | 55.98 | 22760 | 12492 | 0.19% |
| 2024-09-26 | 51.74 | 52.97 | 1.08 | 2.08% | 51.63 | 52.99 | 21894 | 11454 | 0.19% |
| 2024-09-25 | 51.99 | 51.89 | 0.23 | 0.45% | 51.51 | 53.00 | 26671 | 13956 | 0.23% |
| 2024-09-24 | 49.95 | 51.66 | 2.00 | 4.03% | 49.66 | 51.67 | 21462 | 10950 | 0.18% |
| 2024-09-23 | 50.15 | 49.66 | -0.49 | -0.98% | 49.11 | 50.30 | 9687 | 4811 | 0.08% |
| 2024-09-20 | 50.52 | 50.15 | -0.34 | -0.67% | 49.30 | 50.60 | 16059 | 8026 | 0.14% |
| 2024-09-19 | 50.25 | 50.49 | 0.48 | 0.96% | 49.51 | 50.96 | 11959 | 6024 | 0.10% |
| 2024-09-18 | 49.40 | 50.01 | 0.61 | 1.23% | 49.12 | 50.06 | 8289 | 4123 | 0.07% |
| 2024-09-13 | 50.36 | 49.40 | -0.83 | -1.65% | 49.39 | 50.78 | 9137 | 4554 | 0.08% |
| 2024-09-12 | 49.73 | 50.23 | 0.50 | 1.01% | 49.48 | 50.57 | 14037 | 7035 | 0.12% |
| 2024-09-11 | 48.86 | 49.73 | 0.88 | 1.80% | 48.56 | 49.88 | 13948 | 6889 | 0.12% |
| 2024-09-10 | 49.61 | 48.85 | -0.73 | -1.47% | 48.68 | 49.87 | 13336 | 6546 | 0.11% |
| 2024-09-09 | 49.59 | 49.58 | -0.11 | -0.22% | 49.50 | 50.65 | 12664 | 6318 | 0.11% |
| 2024-09-06 | 49.81 | 49.69 | -0.11 | -0.22% | 49.28 | 49.98 | 8132 | 4036 | 0.07% |
| 2024-09-05 | 49.60 | 49.80 | 0.15 | 0.30% | 49.20 | 49.98 | 15541 | 7720 | 0.13% |
| 2024-09-04 | 50.40 | 49.65 | -0.69 | -1.37% | 49.48 | 50.94 | 25471 | 12744 | 0.22% |
| 2024-09-03 | 50.67 | 50.34 | -0.46 | -0.91% | 50.08 | 51.20 | 20730 | 10494 | 0.18% |
| 2024-09-02 | 49.79 | 50.80 | 0.96 | 1.93% | 49.30 | 51.30 | 32735 | 16605 | 0.28% |
| 2024-08-30 | 47.71 | 49.84 | 2.04 | 4.27% | 47.70 | 50.35 | 33463 | 16543 | 0.28% |
| 2024-08-29 | 47.03 | 47.80 | 0.60 | 1.27% | 46.89 | 48.15 | 17563 | 8381 | 0.15% |
| 2024-08-28 | 46.31 | 47.20 | 0.48 | 1.03% | 46.31 | 47.20 | 11988 | 5625 | 0.10% |
| 2024-08-27 | 46.16 | 46.72 | 0.42 | 0.91% | 46.00 | 46.93 | 11595 | 5396 | 0.10% |
| 2024-08-26 | 45.35 | 46.30 | 0.85 | 1.87% | 45.35 | 46.63 | 10562 | 4874 | 0.09% |
| 2024-08-23 | 45.09 | 45.45 | 0.11 | 0.24% | 45.02 | 46.13 | 8021 | 3663 | 0.07% |
| 2024-08-22 | 45.10 | 45.34 | 0.11 | 0.24% | 44.57 | 45.65 | 8476 | 3818 | 0.07% |
| 2024-08-21 | 44.71 | 45.23 | 0.51 | 1.14% | 44.41 | 45.70 | 10687 | 4834 | 0.09% |
| 2024-08-20 | 45.26 | 44.72 | -0.55 | -1.21% | 44.45 | 45.68 | 10101 | 4538 | 0.09% |
| 2024-08-19 | 46.18 | 45.27 | -0.89 | -1.93% | 45.11 | 46.18 | 10421 | 4732 | 0.09% |
| 2024-08-16 | 46.34 | 46.84 | 0.50 | 1.08% | 46.00 | 46.91 | 8933 | 4162 | 0.08% |
| 2024-08-15 | 45.53 | 46.34 | 0.59 | 1.29% | 45.20 | 46.87 | 9798 | 4536 | 0.08% |
| 2024-08-14 | 46.25 | 45.75 | -0.72 | -1.55% | 45.73 | 47.00 | 5748 | 2650 | 0.05% |
| 2024-08-13 | 46.02 | 46.47 | 0.40 | 0.87% | 45.50 | 46.80 | 9361 | 4318 | 0.08% |