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 | 54.17 | 54.41 | -0.01 | -0.02% | 54.10 | 54.65 | 46656 | 25377 | 0.92% |
| 2024-11-20 | 54.41 | 54.42 | 0.01 | 0.02% | 54.01 | 55.20 | 61972 | 33758 | 1.22% |
| 2024-11-19 | 53.96 | 54.41 | 0.68 | 1.27% | 53.01 | 54.45 | 80663 | 43370 | 1.59% |
| 2024-11-18 | 52.83 | 53.73 | 1.20 | 2.28% | 52.39 | 54.20 | 90294 | 48304 | 1.78% |
| 2024-11-15 | 53.10 | 52.53 | -0.60 | -1.13% | 52.10 | 53.60 | 75441 | 39836 | 1.49% |
| 2024-11-14 | 53.11 | 53.13 | -0.36 | -0.67% | 53.04 | 53.97 | 62750 | 33478 | 1.24% |
| 2024-11-13 | 54.13 | 53.49 | -1.34 | -2.44% | 53.06 | 54.63 | 94077 | 50471 | 1.86% |
| 2024-11-12 | 54.59 | 54.83 | 0.18 | 0.33% | 54.19 | 56.17 | 110477 | 61088 | 2.18% |
| 2024-11-11 | 53.80 | 54.65 | 0.82 | 1.52% | 53.43 | 55.06 | 106211 | 57611 | 2.10% |
| 2024-11-08 | 56.44 | 53.83 | -2.57 | -4.56% | 53.75 | 56.95 | 169669 | 92960 | 3.35% |
| 2024-11-07 | 56.00 | 56.40 | -0.81 | -1.42% | 55.41 | 58.00 | 143794 | 80994 | 2.84% |
| 2024-11-06 | 54.59 | 57.21 | 1.71 | 3.08% | 54.50 | 59.20 | 205617 | 116571 | 4.06% |
| 2024-11-05 | 53.92 | 55.50 | 0.87 | 1.59% | 53.92 | 55.76 | 117291 | 64396 | 2.32% |
| 2024-11-04 | 54.00 | 54.63 | 1.61 | 3.04% | 54.00 | 55.83 | 167103 | 91876 | 3.30% |
| 2024-11-01 | 50.55 | 53.02 | 2.32 | 4.58% | 50.51 | 53.89 | 188243 | 99431 | 3.72% |
| 2024-10-31 | 50.95 | 50.70 | -1.29 | -2.48% | 50.11 | 51.78 | 189895 | 96710 | 3.75% |
| 2024-10-30 | 51.50 | 51.99 | 3.49 | 7.20% | 51.30 | 53.35 | 277062 | 146226 | 5.47% |
| 2024-10-29 | 49.19 | 48.50 | -0.70 | -1.42% | 48.30 | 49.39 | 67347 | 32768 | 1.33% |
| 2024-10-28 | 49.10 | 49.20 | -0.09 | -0.18% | 48.41 | 49.43 | 65051 | 31857 | 1.28% |
| 2024-10-25 | 49.39 | 49.29 | -0.10 | -0.20% | 48.79 | 49.71 | 77577 | 38183 | 1.53% |
| 2024-10-24 | 49.00 | 49.39 | 0.38 | 0.78% | 48.49 | 50.18 | 75292 | 37204 | 1.49% |
| 2024-10-23 | 48.80 | 49.01 | 0.53 | 1.09% | 48.32 | 49.69 | 99410 | 48629 | 1.96% |
| 2024-10-22 | 47.61 | 48.48 | 0.70 | 1.47% | 47.06 | 48.73 | 80211 | 38488 | 1.58% |
| 2024-10-21 | 48.42 | 47.78 | -0.64 | -1.32% | 47.40 | 48.79 | 100087 | 48058 | 1.98% |
| 2024-10-18 | 47.60 | 48.42 | 0.48 | 1.00% | 47.51 | 49.24 | 107284 | 52122 | 2.12% |
| 2024-10-17 | 50.04 | 47.94 | -2.10 | -4.20% | 47.88 | 50.34 | 85233 | 41592 | 1.68% |
| 2024-10-16 | 49.79 | 50.04 | -0.06 | -0.12% | 49.10 | 51.14 | 60820 | 30444 | 1.20% |
| 2024-10-15 | 53.60 | 50.10 | -3.60 | -6.70% | 50.10 | 53.60 | 105254 | 54237 | 2.08% |
| 2024-10-14 | 52.70 | 53.70 | 1.16 | 2.21% | 51.87 | 53.80 | 67758 | 35814 | 1.34% |
| 2024-10-11 | 54.08 | 52.54 | -1.45 | -2.69% | 52.07 | 54.52 | 52193 | 27680 | 1.03% |
| 2024-10-10 | 54.01 | 53.99 | 0.11 | 0.20% | 53.88 | 56.70 | 76801 | 42262 | 1.52% |
| 2024-10-09 | 57.56 | 53.88 | -4.53 | -7.76% | 53.49 | 57.85 | 131138 | 72793 | 2.59% |
| 2024-10-08 | 65.18 | 58.41 | -0.85 | -1.43% | 57.25 | 65.18 | 150279 | 90520 | 2.97% |
| 2024-09-30 | 55.50 | 59.26 | 4.86 | 8.93% | 55.50 | 59.26 | 122490 | 71261 | 2.42% |
| 2024-09-27 | 51.63 | 54.40 | 2.77 | 5.37% | 51.63 | 54.49 | 32684 | 17516 | 0.65% |
| 2024-09-26 | 50.20 | 51.63 | 1.43 | 2.85% | 49.30 | 51.69 | 56575 | 28553 | 1.12% |
| 2024-09-25 | 50.50 | 50.20 | -0.75 | -1.47% | 50.15 | 52.14 | 61196 | 31389 | 1.21% |
| 2024-09-24 | 50.55 | 50.95 | 0.11 | 0.22% | 49.30 | 51.40 | 64478 | 32487 | 1.27% |
| 2024-09-23 | 51.00 | 50.84 | -0.32 | -0.63% | 50.46 | 52.25 | 31092 | 15867 | 0.61% |
| 2024-09-20 | 50.73 | 51.16 | 0.50 | 0.99% | 50.02 | 51.58 | 36563 | 18692 | 0.72% |
| 2024-09-19 | 50.84 | 50.66 | 0.06 | 0.12% | 50.35 | 52.08 | 54364 | 27833 | 1.07% |
| 2024-09-18 | 48.30 | 50.60 | 2.18 | 4.50% | 48.08 | 50.60 | 36707 | 18329 | 0.72% |
| 2024-09-13 | 48.24 | 48.42 | 0.17 | 0.35% | 47.58 | 48.88 | 33357 | 16126 | 0.66% |
| 2024-09-12 | 49.16 | 48.25 | -1.41 | -2.84% | 47.57 | 50.75 | 58152 | 28250 | 1.15% |
| 2024-09-11 | 47.25 | 49.66 | 1.86 | 3.89% | 46.89 | 50.04 | 47890 | 23428 | 0.95% |
| 2024-09-10 | 48.55 | 47.80 | -0.70 | -1.44% | 47.22 | 48.96 | 34508 | 16554 | 0.68% |
| 2024-09-09 | 49.69 | 48.50 | -1.78 | -3.54% | 47.93 | 50.24 | 49894 | 24308 | 0.99% |
| 2024-09-06 | 48.86 | 50.28 | 1.29 | 2.63% | 48.52 | 51.84 | 42765 | 21650 | 0.84% |
| 2024-09-05 | 48.46 | 48.99 | 0.53 | 1.09% | 48.10 | 49.73 | 37411 | 18337 | 0.74% |
| 2024-09-04 | 47.08 | 48.46 | 0.92 | 1.94% | 46.64 | 48.67 | 32732 | 15715 | 0.65% |
| 2024-09-03 | 46.56 | 47.54 | 0.69 | 1.47% | 46.55 | 47.90 | 21888 | 10376 | 0.43% |
| 2024-09-02 | 48.17 | 46.85 | -1.58 | -3.26% | 46.44 | 48.90 | 35727 | 16936 | 0.71% |
| 2024-08-30 | 46.99 | 48.43 | 1.01 | 2.13% | 45.97 | 49.20 | 60605 | 29162 | 1.20% |
| 2024-08-29 | 45.75 | 47.42 | 1.90 | 4.17% | 45.12 | 48.10 | 47017 | 22151 | 0.93% |
| 2024-08-28 | 45.25 | 45.52 | -0.98 | -2.11% | 45.15 | 48.48 | 53856 | 24789 | 1.06% |
| 2024-08-27 | 45.53 | 46.50 | 0.94 | 2.06% | 44.71 | 46.54 | 28788 | 13242 | 0.57% |
| 2024-08-26 | 46.82 | 45.56 | -1.38 | -2.94% | 45.33 | 47.04 | 39870 | 18303 | 0.79% |
| 2024-08-23 | 46.48 | 46.94 | 0.17 | 0.36% | 46.30 | 47.45 | 21520 | 10057 | 0.43% |
| 2024-08-22 | 47.30 | 46.77 | -0.53 | -1.12% | 46.11 | 47.30 | 25992 | 12110 | 0.51% |
| 2024-08-21 | 46.98 | 47.30 | 0.00 | 0.00% | 46.63 | 47.70 | 14409 | 6797 | 0.28% |
| 2024-08-20 | 49.01 | 47.30 | -1.71 | -3.49% | 46.90 | 49.49 | 22710 | 10779 | 0.45% |
| 2024-08-19 | 47.99 | 49.01 | 1.00 | 2.08% | 47.78 | 49.76 | 24854 | 12154 | 0.49% |
| 2024-08-16 | 48.70 | 48.01 | -0.71 | -1.46% | 47.75 | 48.78 | 19478 | 9378 | 0.38% |
| 2024-08-15 | 49.17 | 48.72 | -0.45 | -0.92% | 48.33 | 49.95 | 28265 | 13834 | 0.56% |
| 2024-08-14 | 50.78 | 49.17 | -1.61 | -3.17% | 49.02 | 50.78 | 16305 | 8062 | 0.32% |