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 | 55.90 | 55.06 | -1.25 | -2.22% | 54.00 | 55.90 | 112210 | 61656 | 2.68% |
| 2024-11-20 | 54.04 | 56.31 | 2.27 | 4.20% | 53.66 | 56.90 | 168418 | 94242 | 4.02% |
| 2024-11-19 | 51.37 | 54.04 | 3.16 | 6.21% | 50.95 | 54.11 | 133688 | 70150 | 3.19% |
| 2024-11-18 | 52.20 | 50.88 | -1.32 | -2.53% | 50.00 | 53.59 | 110254 | 57186 | 2.63% |
| 2024-11-15 | 55.16 | 52.20 | -3.64 | -6.52% | 52.20 | 56.40 | 124579 | 67899 | 2.97% |
| 2024-11-14 | 55.50 | 55.84 | -0.04 | -0.07% | 55.07 | 58.00 | 133212 | 75141 | 3.18% |
| 2024-11-13 | 56.50 | 55.88 | -1.50 | -2.61% | 53.50 | 56.50 | 143438 | 78918 | 3.42% |
| 2024-11-12 | 58.20 | 57.38 | -0.26 | -0.45% | 56.30 | 59.09 | 184877 | 107070 | 4.41% |
| 2024-11-11 | 52.61 | 57.64 | 4.03 | 7.52% | 52.50 | 58.44 | 200556 | 112767 | 4.79% |
| 2024-11-08 | 52.50 | 53.61 | 0.96 | 1.82% | 52.50 | 55.70 | 183187 | 99286 | 4.37% |
| 2024-11-07 | 53.00 | 52.65 | -1.41 | -2.61% | 50.89 | 54.19 | 197058 | 103105 | 4.70% |
| 2024-11-06 | 52.12 | 54.06 | 2.07 | 3.98% | 52.12 | 56.74 | 297815 | 160623 | 7.11% |
| 2024-11-05 | 51.00 | 51.99 | 2.06 | 4.13% | 48.71 | 54.31 | 349359 | 178228 | 8.34% |
| 2024-11-04 | 46.58 | 49.93 | 4.54 | 10.00% | 46.43 | 49.93 | 142686 | 70084 | 3.41% |
| 2024-11-01 | 46.29 | 45.39 | -1.49 | -3.18% | 44.30 | 46.79 | 101400 | 46273 | 2.42% |
| 2024-10-31 | 46.85 | 46.88 | 0.21 | 0.45% | 44.70 | 47.48 | 130662 | 60339 | 3.12% |
| 2024-10-30 | 46.29 | 46.67 | 0.15 | 0.32% | 45.75 | 48.11 | 102127 | 47740 | 2.44% |
| 2024-10-29 | 47.50 | 46.52 | -1.80 | -3.73% | 45.95 | 48.55 | 129013 | 60812 | 3.08% |
| 2024-10-28 | 47.79 | 48.32 | 0.33 | 0.69% | 47.18 | 48.50 | 94256 | 45214 | 2.25% |
| 2024-10-25 | 48.10 | 47.99 | 0.55 | 1.16% | 46.71 | 48.89 | 132536 | 63452 | 3.16% |
| 2024-10-24 | 48.30 | 47.44 | -0.65 | -1.35% | 47.30 | 49.92 | 141065 | 68362 | 3.37% |
| 2024-10-23 | 48.00 | 48.09 | -0.56 | -1.15% | 47.49 | 48.76 | 137515 | 66058 | 3.28% |
| 2024-10-22 | 46.48 | 48.65 | 2.18 | 4.69% | 45.67 | 49.85 | 201582 | 96984 | 4.81% |
| 2024-10-21 | 46.09 | 46.47 | 0.07 | 0.15% | 45.69 | 47.78 | 204255 | 95055 | 4.88% |
| 2024-10-18 | 42.18 | 46.40 | 4.22 | 10.00% | 41.89 | 46.40 | 197104 | 88375 | 4.71% |
| 2024-10-17 | 42.17 | 42.18 | 0.14 | 0.33% | 41.98 | 43.19 | 107534 | 45741 | 2.57% |
| 2024-10-16 | 42.49 | 42.04 | -1.28 | -2.95% | 41.59 | 43.39 | 128011 | 54055 | 3.06% |
| 2024-10-15 | 44.44 | 43.32 | -1.37 | -3.07% | 43.20 | 45.46 | 131974 | 58639 | 3.15% |
| 2024-10-14 | 43.43 | 44.69 | 0.45 | 1.02% | 41.58 | 44.77 | 173346 | 74703 | 4.14% |
| 2024-10-11 | 47.93 | 44.24 | -4.92 | -10.01% | 44.24 | 48.96 | 157665 | 72183 | 3.76% |
| 2024-10-10 | 51.82 | 49.16 | -2.44 | -4.73% | 49.02 | 53.58 | 154364 | 79036 | 3.69% |
| 2024-10-09 | 50.00 | 51.60 | -0.40 | -0.77% | 48.00 | 56.69 | 229060 | 120418 | 5.47% |
| 2024-10-08 | 52.50 | 52.00 | 4.00 | 8.33% | 48.00 | 52.78 | 203171 | 103682 | 4.85% |
| 2024-09-30 | 47.00 | 48.00 | 3.90 | 8.84% | 43.75 | 48.18 | 218916 | 101971 | 5.23% |
| 2024-09-27 | 40.52 | 44.10 | 3.34 | 8.19% | 40.52 | 44.10 | 96746 | 40851 | 2.31% |
| 2024-09-26 | 38.05 | 40.76 | 3.47 | 9.31% | 37.80 | 40.94 | 211097 | 83252 | 5.04% |
| 2024-09-25 | 38.21 | 37.29 | -0.70 | -1.84% | 37.25 | 38.84 | 121218 | 46237 | 2.89% |
| 2024-09-24 | 35.02 | 37.99 | 3.14 | 9.01% | 34.11 | 38.20 | 138171 | 50503 | 3.30% |
| 2024-09-23 | 35.43 | 34.85 | -0.85 | -2.38% | 34.67 | 35.65 | 54372 | 19060 | 1.30% |
| 2024-09-20 | 36.25 | 35.70 | -0.95 | -2.59% | 35.25 | 36.97 | 67902 | 24404 | 1.62% |
| 2024-09-19 | 35.10 | 36.65 | 1.57 | 4.48% | 34.49 | 37.70 | 111573 | 40655 | 2.66% |
| 2024-09-18 | 34.80 | 35.08 | 0.29 | 0.83% | 34.28 | 35.37 | 37839 | 13153 | 0.90% |
| 2024-09-13 | 35.79 | 34.79 | -1.20 | -3.33% | 34.75 | 36.17 | 52337 | 18512 | 1.25% |
| 2024-09-12 | 36.23 | 35.99 | -0.28 | -0.77% | 35.78 | 36.86 | 67098 | 24340 | 1.60% |
| 2024-09-11 | 35.90 | 36.27 | 0.22 | 0.61% | 35.54 | 36.40 | 53025 | 19102 | 1.27% |
| 2024-09-10 | 35.42 | 36.05 | 0.69 | 1.95% | 34.82 | 36.42 | 73551 | 26109 | 1.76% |
| 2024-09-09 | 35.00 | 35.36 | -0.01 | -0.03% | 34.64 | 35.89 | 60929 | 21515 | 1.45% |
| 2024-09-06 | 36.30 | 35.37 | -0.97 | -2.67% | 35.33 | 36.85 | 78514 | 28278 | 1.87% |
| 2024-09-05 | 36.17 | 36.34 | 0.15 | 0.41% | 36.07 | 37.30 | 93695 | 34399 | 2.24% |
| 2024-09-04 | 36.29 | 36.19 | -0.16 | -0.44% | 35.90 | 36.99 | 92631 | 33712 | 2.21% |
| 2024-09-03 | 34.30 | 36.35 | 2.09 | 6.10% | 34.30 | 37.30 | 125411 | 45099 | 2.99% |
| 2024-09-02 | 35.59 | 34.26 | -1.56 | -4.36% | 34.20 | 35.82 | 82704 | 28835 | 1.97% |
| 2024-08-30 | 34.55 | 35.82 | 1.25 | 3.62% | 34.35 | 36.48 | 148637 | 53064 | 3.55% |
| 2024-08-29 | 33.01 | 34.57 | 1.02 | 3.04% | 32.64 | 35.19 | 168392 | 57011 | 4.02% |
| 2024-08-28 | 30.90 | 33.55 | 3.05 | 10.00% | 30.90 | 33.55 | 149094 | 48667 | 3.56% |
| 2024-08-27 | 31.51 | 30.50 | -1.13 | -3.57% | 30.40 | 32.09 | 81785 | 25344 | 1.95% |
| 2024-08-26 | 33.00 | 31.63 | -0.96 | -2.95% | 31.59 | 33.20 | 75122 | 24068 | 1.79% |
| 2024-08-23 | 32.47 | 32.59 | -0.94 | -2.80% | 32.18 | 33.36 | 86774 | 28444 | 2.07% |
| 2024-08-22 | 37.25 | 33.53 | -3.72 | -9.99% | 33.53 | 37.25 | 167548 | 58378 | 4.00% |
| 2024-08-21 | 36.55 | 37.25 | 0.70 | 1.92% | 36.28 | 38.90 | 151633 | 56608 | 3.62% |
| 2024-08-20 | 37.05 | 36.55 | -0.50 | -1.35% | 35.95 | 37.31 | 73157 | 26665 | 1.75% |
| 2024-08-19 | 38.47 | 37.05 | -1.41 | -3.67% | 36.96 | 38.78 | 105316 | 39722 | 2.51% |
| 2024-08-16 | 38.04 | 38.46 | -0.05 | -0.13% | 38.04 | 39.67 | 160650 | 62336 | 3.84% |
| 2024-08-15 | 35.62 | 38.51 | 2.89 | 8.11% | 35.40 | 39.18 | 210852 | 80256 | 5.03% |
| 2024-08-14 | 36.02 | 35.62 | -0.66 | -1.82% | 35.19 | 36.38 | 63117 | 22551 | 1.51% |
| 2024-08-13 | 35.84 | 36.28 | 0.28 | 0.78% | 35.53 | 37.39 | 88764 | 32356 | 2.12% |