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 | 55.81 | 55.10 | -0.71 | -1.27% | 54.89 | 55.98 | 51759 | 28648 | 0.75% |
| 2024-11-20 | 54.98 | 55.81 | 0.91 | 1.66% | 54.98 | 56.95 | 78489 | 43726 | 1.14% |
| 2024-11-19 | 54.46 | 54.90 | 0.56 | 1.03% | 53.61 | 55.53 | 57556 | 31278 | 0.84% |
| 2024-11-18 | 54.20 | 54.34 | 0.56 | 1.04% | 54.00 | 56.50 | 131975 | 72994 | 1.92% |
| 2024-11-15 | 54.40 | 53.78 | -0.71 | -1.30% | 53.41 | 55.11 | 76727 | 41597 | 1.12% |
| 2024-11-14 | 55.60 | 54.49 | -1.12 | -2.01% | 54.40 | 56.00 | 76278 | 41900 | 1.11% |
| 2024-11-13 | 55.00 | 55.61 | -0.17 | -0.30% | 54.66 | 55.88 | 95770 | 53070 | 1.39% |
| 2024-11-12 | 56.20 | 55.78 | -0.44 | -0.78% | 54.30 | 56.81 | 139966 | 77528 | 2.04% |
| 2024-11-11 | 56.85 | 56.22 | -0.98 | -1.71% | 55.33 | 57.12 | 150791 | 84424 | 2.19% |
| 2024-11-08 | 58.00 | 57.20 | -0.58 | -1.00% | 56.70 | 59.00 | 107294 | 61726 | 1.56% |
| 2024-11-07 | 57.95 | 57.78 | -1.02 | -1.73% | 57.16 | 58.40 | 86110 | 49668 | 1.25% |
| 2024-11-06 | 58.44 | 58.80 | -0.05 | -0.08% | 58.44 | 61.18 | 106639 | 63709 | 1.55% |
| 2024-11-05 | 58.00 | 58.85 | 1.00 | 1.73% | 56.97 | 59.01 | 99436 | 57981 | 1.45% |
| 2024-11-04 | 57.05 | 57.85 | 0.36 | 0.63% | 56.73 | 58.70 | 62897 | 36223 | 0.91% |
| 2024-11-01 | 56.11 | 57.49 | 1.03 | 1.82% | 55.55 | 58.50 | 108773 | 62345 | 1.58% |
| 2024-10-31 | 58.61 | 56.46 | -0.90 | -1.57% | 56.14 | 58.88 | 90646 | 51552 | 1.32% |
| 2024-10-30 | 55.96 | 57.36 | 1.36 | 2.43% | 55.81 | 58.39 | 130958 | 75294 | 1.90% |
| 2024-10-29 | 56.39 | 56.00 | -0.36 | -0.64% | 55.41 | 57.39 | 110188 | 61837 | 1.60% |
| 2024-10-28 | 58.35 | 56.36 | -1.88 | -3.23% | 55.84 | 58.60 | 157896 | 89571 | 2.30% |
| 2024-10-25 | 54.85 | 58.24 | 2.76 | 4.97% | 54.63 | 58.45 | 200040 | 113708 | 2.91% |
| 2024-10-24 | 56.70 | 55.48 | -1.52 | -2.67% | 54.90 | 57.00 | 141243 | 78683 | 2.05% |
| 2024-10-23 | 56.00 | 57.00 | 2.15 | 3.92% | 56.00 | 59.78 | 328362 | 190072 | 4.77% |
| 2024-10-22 | 49.58 | 54.85 | 4.44 | 8.81% | 49.20 | 55.05 | 222836 | 118418 | 3.24% |
| 2024-10-21 | 49.90 | 50.41 | 1.29 | 2.63% | 49.52 | 51.70 | 153724 | 77977 | 2.24% |
| 2024-10-18 | 47.40 | 49.12 | 1.11 | 2.31% | 47.40 | 50.00 | 143224 | 70440 | 2.08% |
| 2024-10-17 | 49.30 | 48.01 | -0.84 | -1.72% | 48.00 | 49.69 | 105383 | 51174 | 1.53% |
| 2024-10-16 | 48.01 | 48.85 | 0.21 | 0.43% | 47.52 | 49.61 | 87381 | 42627 | 1.27% |
| 2024-10-15 | 51.20 | 48.64 | -2.83 | -5.50% | 48.64 | 51.20 | 180318 | 89515 | 2.62% |
| 2024-10-14 | 52.10 | 51.47 | -0.27 | -0.52% | 51.00 | 52.48 | 105402 | 54292 | 1.53% |
| 2024-10-11 | 54.68 | 51.74 | -2.93 | -5.36% | 51.35 | 54.89 | 102049 | 53608 | 1.48% |
| 2024-10-10 | 52.71 | 54.67 | 1.97 | 3.74% | 52.71 | 55.77 | 149299 | 81414 | 2.17% |
| 2024-10-09 | 53.65 | 52.70 | -2.31 | -4.20% | 51.71 | 55.50 | 156420 | 84101 | 2.27% |
| 2024-10-08 | 60.68 | 55.01 | -0.16 | -0.29% | 52.81 | 60.68 | 265580 | 147884 | 3.86% |
| 2024-09-30 | 52.88 | 55.17 | 4.91 | 9.77% | 51.68 | 55.19 | 157466 | 84754 | 2.29% |
| 2024-09-27 | 47.70 | 50.26 | 2.96 | 6.26% | 47.50 | 50.58 | 87955 | 43250 | 1.28% |
| 2024-09-26 | 46.76 | 47.30 | 0.52 | 1.11% | 45.38 | 47.34 | 86600 | 40080 | 1.26% |
| 2024-09-25 | 46.99 | 46.78 | 0.05 | 0.11% | 46.61 | 48.44 | 96105 | 45749 | 1.40% |
| 2024-09-24 | 45.84 | 46.73 | 1.35 | 2.97% | 44.71 | 47.00 | 73928 | 33934 | 1.07% |
| 2024-09-23 | 46.38 | 45.38 | -0.99 | -2.14% | 45.24 | 46.58 | 53881 | 24730 | 0.78% |
| 2024-09-20 | 47.36 | 46.37 | -1.17 | -2.46% | 45.68 | 47.68 | 52864 | 24503 | 0.77% |
| 2024-09-19 | 47.88 | 47.54 | -0.29 | -0.61% | 47.25 | 48.40 | 56995 | 27127 | 0.83% |
| 2024-09-18 | 46.80 | 47.83 | 0.93 | 1.98% | 46.40 | 48.10 | 39212 | 18660 | 0.57% |
| 2024-09-13 | 48.45 | 46.90 | -0.40 | -0.85% | 46.79 | 48.69 | 56848 | 27040 | 0.83% |
| 2024-09-12 | 47.59 | 47.30 | -0.38 | -0.80% | 47.00 | 48.82 | 39682 | 18985 | 0.58% |
| 2024-09-11 | 45.92 | 47.68 | 1.83 | 3.99% | 45.26 | 48.20 | 84906 | 39993 | 1.23% |
| 2024-09-10 | 46.08 | 45.85 | -0.30 | -0.65% | 45.53 | 46.73 | 40675 | 18697 | 0.59% |
| 2024-09-09 | 46.18 | 46.15 | -0.67 | -1.43% | 45.60 | 46.91 | 39920 | 18407 | 0.58% |
| 2024-09-06 | 47.77 | 46.82 | -1.06 | -2.21% | 46.77 | 47.77 | 26301 | 12405 | 0.38% |
| 2024-09-05 | 48.61 | 47.88 | -0.47 | -0.97% | 47.01 | 48.67 | 45455 | 21630 | 0.66% |
| 2024-09-04 | 48.55 | 48.35 | -0.50 | -1.02% | 48.16 | 49.00 | 30351 | 14698 | 0.44% |
| 2024-09-03 | 46.98 | 48.85 | 2.04 | 4.36% | 46.69 | 49.43 | 64563 | 31217 | 0.94% |
| 2024-09-02 | 48.17 | 46.81 | -1.36 | -2.82% | 46.52 | 48.34 | 47182 | 22259 | 0.69% |
| 2024-08-30 | 47.30 | 48.17 | 0.75 | 1.58% | 46.25 | 48.49 | 75290 | 35997 | 1.09% |
| 2024-08-29 | 46.15 | 47.42 | 1.71 | 3.74% | 45.77 | 48.00 | 73568 | 34693 | 1.07% |
| 2024-08-28 | 44.15 | 45.71 | 1.32 | 2.97% | 43.98 | 46.18 | 65014 | 29606 | 0.95% |
| 2024-08-27 | 45.00 | 44.39 | -0.74 | -1.64% | 43.82 | 45.04 | 43924 | 19527 | 0.64% |
| 2024-08-26 | 45.99 | 45.13 | -0.77 | -1.68% | 44.95 | 46.34 | 46960 | 21287 | 0.68% |
| 2024-08-23 | 45.85 | 45.90 | 0.22 | 0.48% | 45.48 | 46.36 | 24320 | 11157 | 0.35% |
| 2024-08-22 | 46.55 | 45.68 | -0.77 | -1.66% | 45.14 | 46.78 | 39547 | 18059 | 0.58% |
| 2024-08-21 | 46.00 | 46.45 | -0.30 | -0.64% | 45.61 | 46.75 | 41491 | 19127 | 0.60% |
| 2024-08-20 | 47.13 | 46.75 | -0.25 | -0.53% | 45.35 | 47.13 | 60769 | 27984 | 0.88% |
| 2024-08-19 | 48.30 | 47.00 | -1.48 | -3.05% | 46.68 | 49.00 | 60251 | 28594 | 0.88% |
| 2024-08-16 | 48.70 | 48.48 | 0.12 | 0.25% | 48.11 | 50.15 | 74219 | 36432 | 1.08% |
| 2024-08-15 | 47.90 | 48.36 | 0.33 | 0.69% | 47.39 | 48.59 | 29934 | 14381 | 0.44% |
| 2024-08-14 | 48.70 | 48.03 | -0.83 | -1.70% | 47.55 | 48.86 | 30942 | 14886 | 0.45% |
| 2024-08-13 | 48.01 | 48.86 | 0.45 | 0.93% | 47.68 | 49.17 | 40907 | 19868 | 0.59% |