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 | 59.80 | 58.93 | -1.04 | -1.73% | 58.49 | 60.13 | 65001 | 38514 | 2.67% |
| 2024-11-20 | 59.72 | 59.97 | -0.21 | -0.35% | 59.46 | 60.57 | 60002 | 35951 | 2.46% |
| 2024-11-19 | 59.68 | 60.18 | 0.20 | 0.33% | 58.20 | 61.14 | 93649 | 55907 | 3.85% |
| 2024-11-18 | 63.20 | 59.98 | -3.86 | -6.05% | 59.20 | 63.75 | 120345 | 73371 | 4.94% |
| 2024-11-15 | 61.90 | 63.84 | 1.84 | 2.97% | 60.88 | 66.15 | 167793 | 106427 | 6.89% |
| 2024-11-14 | 64.67 | 62.00 | -2.67 | -4.13% | 61.92 | 65.65 | 123755 | 78735 | 5.08% |
| 2024-11-13 | 62.66 | 64.67 | 1.39 | 2.20% | 62.50 | 65.56 | 185427 | 118932 | 7.61% |
| 2024-11-12 | 61.14 | 63.28 | 2.53 | 4.16% | 60.73 | 64.86 | 232447 | 145950 | 9.54% |
| 2024-11-11 | 60.50 | 60.75 | 0.92 | 1.54% | 59.68 | 61.98 | 178755 | 108258 | 7.34% |
| 2024-11-08 | 59.44 | 59.83 | 1.84 | 3.17% | 59.18 | 62.56 | 228437 | 138451 | 9.38% |
| 2024-11-07 | 55.88 | 57.99 | 2.23 | 4.00% | 55.88 | 58.07 | 123792 | 70774 | 5.08% |
| 2024-11-06 | 57.25 | 55.76 | -1.19 | -2.09% | 55.49 | 57.25 | 57469 | 32395 | 2.36% |
| 2024-11-05 | 56.64 | 56.95 | 0.55 | 0.98% | 56.00 | 57.12 | 70760 | 40223 | 2.91% |
| 2024-11-04 | 55.44 | 56.40 | 1.49 | 2.71% | 54.93 | 56.88 | 37326 | 20995 | 1.53% |
| 2024-11-01 | 55.94 | 54.91 | -1.14 | -2.03% | 54.90 | 56.35 | 40272 | 22425 | 1.65% |
| 2024-10-31 | 55.95 | 56.05 | -0.45 | -0.80% | 55.20 | 56.56 | 56864 | 31779 | 2.33% |
| 2024-10-30 | 57.26 | 56.50 | -1.40 | -2.42% | 55.10 | 57.30 | 85451 | 48067 | 3.51% |
| 2024-10-29 | 58.00 | 57.90 | -0.05 | -0.09% | 56.01 | 58.18 | 104781 | 59962 | 4.30% |
| 2024-10-28 | 58.56 | 57.95 | -0.61 | -1.04% | 57.31 | 58.63 | 36368 | 21070 | 1.49% |
| 2024-10-25 | 59.10 | 58.56 | -0.34 | -0.58% | 58.02 | 59.10 | 41506 | 24305 | 1.70% |
| 2024-10-24 | 58.28 | 58.90 | -0.08 | -0.14% | 57.75 | 59.29 | 36892 | 21557 | 1.51% |
| 2024-10-23 | 57.90 | 58.98 | 0.83 | 1.43% | 57.05 | 59.01 | 56368 | 32620 | 2.31% |
| 2024-10-22 | 59.40 | 58.15 | -1.85 | -3.08% | 57.88 | 59.40 | 62585 | 36547 | 2.57% |
| 2024-10-21 | 57.15 | 60.00 | 2.50 | 4.35% | 57.13 | 60.10 | 110517 | 64832 | 4.54% |
| 2024-10-18 | 55.50 | 57.50 | 1.50 | 2.68% | 55.10 | 58.52 | 92299 | 52755 | 3.79% |
| 2024-10-17 | 56.18 | 56.00 | -0.25 | -0.44% | 55.29 | 56.83 | 45028 | 25198 | 1.85% |
| 2024-10-16 | 53.01 | 56.25 | 2.00 | 3.69% | 53.00 | 56.62 | 86869 | 48022 | 3.57% |
| 2024-10-15 | 56.44 | 54.25 | -2.77 | -4.86% | 54.25 | 57.25 | 70798 | 39587 | 2.91% |
| 2024-10-14 | 54.78 | 57.02 | 2.22 | 4.05% | 53.90 | 57.37 | 105027 | 58610 | 4.31% |
| 2024-10-11 | 54.15 | 54.80 | 0.22 | 0.40% | 52.88 | 55.50 | 92981 | 50700 | 3.82% |
| 2024-10-10 | 54.18 | 54.58 | 0.40 | 0.74% | 52.85 | 56.83 | 119043 | 65407 | 4.89% |
| 2024-10-09 | 59.70 | 54.18 | -6.02 | -10.00% | 54.18 | 59.70 | 131262 | 72798 | 5.39% |
| 2024-10-08 | 61.31 | 60.20 | 4.46 | 8.00% | 56.18 | 61.31 | 115091 | 68472 | 4.73% |
| 2024-09-30 | 52.33 | 55.74 | 5.07 | 10.01% | 52.29 | 55.74 | 79012 | 43020 | 3.24% |
| 2024-09-27 | 48.70 | 50.67 | 2.28 | 4.71% | 48.69 | 50.84 | 38739 | 19394 | 1.59% |
| 2024-09-26 | 47.90 | 48.39 | 0.91 | 1.92% | 46.61 | 48.50 | 56260 | 26753 | 2.31% |
| 2024-09-25 | 46.70 | 47.48 | 1.29 | 2.79% | 46.40 | 48.08 | 68935 | 32639 | 2.83% |
| 2024-09-24 | 45.67 | 46.19 | 0.53 | 1.16% | 43.66 | 46.20 | 61743 | 27904 | 2.54% |
| 2024-09-23 | 45.88 | 45.66 | 0.15 | 0.33% | 45.02 | 46.75 | 42046 | 19280 | 1.73% |
| 2024-09-20 | 45.61 | 45.51 | -0.08 | -0.18% | 44.82 | 46.45 | 25728 | 11712 | 1.06% |
| 2024-09-19 | 46.24 | 45.59 | -0.51 | -1.11% | 45.29 | 46.24 | 25520 | 11676 | 1.05% |
| 2024-09-18 | 46.75 | 46.10 | -0.68 | -1.45% | 44.45 | 46.75 | 37739 | 17197 | 1.55% |
| 2024-09-13 | 45.74 | 46.78 | 0.79 | 1.72% | 45.71 | 47.35 | 41145 | 19242 | 1.69% |
| 2024-09-12 | 46.18 | 45.99 | -0.15 | -0.33% | 45.92 | 47.07 | 38012 | 17673 | 1.56% |
| 2024-09-11 | 45.98 | 46.14 | 0.16 | 0.35% | 44.88 | 46.47 | 45030 | 20689 | 1.85% |
| 2024-09-10 | 43.34 | 45.98 | 2.45 | 5.63% | 43.16 | 46.26 | 56415 | 25483 | 2.32% |
| 2024-09-09 | 42.84 | 43.53 | 0.29 | 0.67% | 42.84 | 44.15 | 23977 | 10481 | 0.98% |
| 2024-09-06 | 44.16 | 43.24 | -0.85 | -1.93% | 43.17 | 44.28 | 20644 | 8983 | 0.85% |
| 2024-09-05 | 43.96 | 44.09 | 0.07 | 0.16% | 43.70 | 44.63 | 24979 | 11027 | 1.03% |
| 2024-09-04 | 44.79 | 44.02 | -1.31 | -2.89% | 43.18 | 45.28 | 40034 | 17546 | 1.64% |
| 2024-09-03 | 45.01 | 45.33 | -0.01 | -0.02% | 45.00 | 46.01 | 26701 | 12141 | 1.10% |
| 2024-09-02 | 46.40 | 45.34 | -1.06 | -2.28% | 45.31 | 47.09 | 36815 | 16973 | 1.51% |
| 2024-08-30 | 44.62 | 46.40 | 1.73 | 3.87% | 44.56 | 46.62 | 61759 | 28429 | 2.54% |
| 2024-08-29 | 44.45 | 44.67 | -0.01 | -0.02% | 43.91 | 44.94 | 33745 | 15011 | 1.39% |
| 2024-08-28 | 44.80 | 44.68 | -0.19 | -0.42% | 44.60 | 45.78 | 36420 | 16477 | 1.50% |
| 2024-08-27 | 44.71 | 44.87 | 0.05 | 0.11% | 44.35 | 46.08 | 44105 | 19995 | 1.81% |
| 2024-08-26 | 44.04 | 44.82 | 0.39 | 0.88% | 44.00 | 45.60 | 34343 | 15378 | 1.41% |
| 2024-08-23 | 43.81 | 44.43 | 0.31 | 0.70% | 43.60 | 44.67 | 20631 | 9095 | 0.85% |
| 2024-08-22 | 44.44 | 44.12 | -0.42 | -0.94% | 43.72 | 44.51 | 16158 | 7136 | 0.66% |
| 2024-08-21 | 43.83 | 44.54 | 0.39 | 0.88% | 43.70 | 44.63 | 22861 | 10111 | 0.94% |
| 2024-08-20 | 44.90 | 44.15 | -0.76 | -1.69% | 43.94 | 44.90 | 20499 | 9069 | 0.84% |
| 2024-08-19 | 44.60 | 44.91 | 0.27 | 0.60% | 44.26 | 45.29 | 25327 | 11339 | 1.04% |
| 2024-08-16 | 44.85 | 44.64 | -0.31 | -0.69% | 44.22 | 45.80 | 38365 | 17182 | 1.58% |
| 2024-08-15 | 46.37 | 44.95 | -1.50 | -3.23% | 44.45 | 46.58 | 46825 | 21306 | 1.92% |