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 | 60.06 | 59.40 | -0.98 | -1.62% | 59.20 | 60.63 | 10245 | 6128 | 0.25% |
| 2024-11-20 | 61.24 | 60.38 | -1.28 | -2.08% | 60.02 | 61.49 | 12187 | 7371 | 0.30% |
| 2024-11-19 | 60.92 | 61.66 | 0.80 | 1.31% | 60.30 | 63.27 | 14919 | 9226 | 0.37% |
| 2024-11-18 | 59.86 | 60.86 | 1.00 | 1.67% | 59.26 | 62.23 | 15773 | 9615 | 0.39% |
| 2024-11-15 | 60.72 | 59.86 | -1.26 | -2.06% | 59.84 | 61.66 | 10207 | 6173 | 0.25% |
| 2024-11-14 | 61.41 | 61.12 | -0.71 | -1.15% | 60.71 | 61.82 | 9910 | 6072 | 0.25% |
| 2024-11-13 | 62.00 | 61.83 | -0.88 | -1.40% | 60.00 | 62.40 | 12174 | 7470 | 0.30% |
| 2024-11-12 | 63.43 | 62.71 | -1.19 | -1.86% | 62.00 | 65.17 | 15984 | 10150 | 0.40% |
| 2024-11-11 | 60.81 | 63.90 | 3.13 | 5.15% | 60.50 | 64.50 | 23994 | 15192 | 0.60% |
| 2024-11-08 | 60.03 | 60.77 | 1.05 | 1.76% | 59.98 | 61.98 | 27754 | 16924 | 0.69% |
| 2024-11-07 | 59.26 | 59.72 | 0.44 | 0.74% | 58.36 | 60.28 | 12322 | 7332 | 0.31% |
| 2024-11-06 | 59.57 | 59.28 | 0.20 | 0.34% | 59.06 | 61.77 | 20387 | 12275 | 0.51% |
| 2024-11-05 | 59.62 | 59.08 | -0.19 | -0.32% | 57.61 | 59.62 | 16232 | 9536 | 0.40% |
| 2024-11-04 | 57.44 | 59.27 | 2.21 | 3.87% | 57.01 | 59.84 | 13279 | 7851 | 0.33% |
| 2024-11-01 | 56.90 | 57.06 | 0.16 | 0.28% | 56.16 | 58.20 | 14449 | 8284 | 0.36% |
| 2024-10-31 | 56.64 | 56.90 | -1.83 | -3.12% | 56.61 | 58.02 | 17267 | 9874 | 0.43% |
| 2024-10-30 | 60.00 | 58.73 | -1.43 | -2.38% | 58.22 | 60.98 | 20094 | 11886 | 0.50% |
| 2024-10-29 | 61.31 | 60.16 | 1.02 | 1.72% | 59.95 | 62.44 | 27040 | 16437 | 0.67% |
| 2024-10-28 | 57.89 | 59.14 | 1.42 | 2.46% | 56.90 | 59.39 | 21158 | 12378 | 0.53% |
| 2024-10-25 | 58.49 | 57.72 | -0.42 | -0.72% | 57.40 | 59.48 | 18535 | 10795 | 0.46% |
| 2024-10-24 | 60.00 | 58.14 | -0.54 | -0.92% | 57.90 | 61.15 | 19210 | 11328 | 0.48% |
| 2024-10-23 | 57.27 | 58.68 | 1.68 | 2.95% | 56.52 | 59.50 | 23762 | 13869 | 0.59% |
| 2024-10-22 | 56.33 | 57.00 | 0.77 | 1.37% | 55.91 | 57.65 | 15699 | 8918 | 0.39% |
| 2024-10-21 | 57.02 | 56.23 | -0.87 | -1.52% | 55.40 | 61.02 | 22695 | 12791 | 0.56% |
| 2024-10-18 | 54.45 | 57.10 | 2.68 | 4.92% | 53.85 | 58.38 | 24944 | 14067 | 0.62% |
| 2024-10-17 | 55.71 | 54.42 | -1.02 | -1.84% | 54.35 | 56.25 | 13477 | 7437 | 0.33% |
| 2024-10-16 | 55.90 | 55.44 | -1.04 | -1.84% | 54.20 | 56.41 | 19668 | 10868 | 0.49% |
| 2024-10-15 | 57.90 | 56.48 | -1.04 | -1.81% | 56.41 | 58.58 | 18091 | 10350 | 0.45% |
| 2024-10-14 | 59.00 | 57.52 | -0.98 | -1.68% | 54.58 | 59.00 | 36689 | 20657 | 0.91% |
| 2024-10-11 | 61.80 | 58.50 | -3.12 | -5.06% | 58.21 | 62.48 | 24505 | 14598 | 0.61% |
| 2024-10-10 | 62.28 | 61.62 | -0.98 | -1.57% | 60.18 | 64.30 | 20383 | 12731 | 0.51% |
| 2024-10-09 | 63.60 | 62.60 | -1.00 | -1.57% | 59.84 | 66.00 | 41133 | 26193 | 1.02% |
| 2024-10-08 | 67.40 | 63.60 | 2.33 | 3.80% | 61.28 | 67.40 | 32820 | 21041 | 0.82% |
| 2024-09-30 | 58.41 | 61.27 | 5.57 | 10.00% | 56.19 | 61.27 | 34052 | 20185 | 0.85% |
| 2024-09-27 | 53.42 | 55.70 | 2.81 | 5.31% | 53.21 | 55.95 | 15350 | 8425 | 0.38% |
| 2024-09-26 | 51.30 | 52.89 | 1.29 | 2.50% | 51.21 | 53.20 | 21032 | 11038 | 0.52% |
| 2024-09-25 | 51.10 | 51.60 | 0.51 | 1.00% | 50.85 | 52.10 | 18710 | 9632 | 0.46% |
| 2024-09-24 | 52.04 | 51.09 | -1.17 | -2.24% | 50.22 | 53.00 | 20468 | 10454 | 0.51% |
| 2024-09-23 | 51.33 | 52.26 | 0.86 | 1.67% | 51.00 | 53.28 | 15947 | 8371 | 0.40% |
| 2024-09-20 | 50.42 | 51.40 | 0.98 | 1.94% | 50.05 | 51.50 | 14721 | 7526 | 0.37% |
| 2024-09-19 | 50.11 | 50.42 | 0.26 | 0.52% | 49.90 | 51.78 | 20094 | 10213 | 0.50% |
| 2024-09-18 | 48.70 | 50.16 | 1.46 | 3.00% | 47.90 | 50.18 | 17556 | 8626 | 0.44% |
| 2024-09-13 | 49.29 | 48.70 | -0.65 | -1.32% | 48.66 | 49.98 | 12226 | 6011 | 0.30% |
| 2024-09-12 | 50.14 | 49.35 | -0.79 | -1.58% | 49.32 | 50.60 | 18218 | 9076 | 0.45% |
| 2024-09-11 | 48.65 | 50.14 | 1.49 | 3.06% | 48.22 | 50.48 | 27152 | 13535 | 0.67% |
| 2024-09-10 | 47.50 | 48.65 | 1.12 | 2.36% | 47.23 | 48.98 | 24094 | 11654 | 0.60% |
| 2024-09-09 | 46.00 | 47.53 | 0.23 | 0.49% | 45.81 | 47.86 | 23460 | 11102 | 0.58% |
| 2024-09-06 | 47.40 | 47.30 | 0.03 | 0.06% | 47.03 | 49.50 | 47791 | 23103 | 1.19% |
| 2024-09-05 | 45.89 | 47.27 | 2.06 | 4.56% | 45.69 | 47.77 | 28884 | 13622 | 0.72% |
| 2024-09-04 | 43.92 | 45.21 | 1.29 | 2.94% | 43.30 | 45.48 | 20299 | 9082 | 0.50% |
| 2024-09-03 | 43.03 | 43.92 | 0.89 | 2.07% | 42.81 | 44.28 | 16466 | 7202 | 0.41% |
| 2024-09-02 | 44.79 | 43.03 | -1.70 | -3.80% | 43.00 | 45.05 | 14326 | 6244 | 0.36% |
| 2024-08-30 | 44.14 | 44.73 | 0.45 | 1.02% | 43.85 | 45.68 | 15188 | 6832 | 0.38% |
| 2024-08-29 | 43.70 | 44.28 | 0.93 | 2.15% | 43.14 | 44.75 | 11203 | 4942 | 0.28% |
| 2024-08-28 | 43.75 | 43.35 | -0.33 | -0.76% | 43.09 | 43.94 | 9880 | 4290 | 0.25% |
| 2024-08-27 | 44.60 | 43.68 | -0.98 | -2.19% | 43.47 | 44.68 | 13092 | 5753 | 0.33% |
| 2024-08-26 | 46.17 | 44.66 | -0.91 | -2.00% | 44.58 | 46.30 | 15832 | 7147 | 0.39% |
| 2024-08-23 | 45.15 | 45.57 | 0.41 | 0.91% | 44.90 | 45.65 | 9028 | 4102 | 0.22% |
| 2024-08-22 | 46.30 | 45.16 | -0.93 | -2.02% | 45.14 | 46.30 | 8058 | 3667 | 0.20% |
| 2024-08-21 | 45.61 | 46.09 | 0.26 | 0.57% | 45.40 | 46.34 | 9073 | 4179 | 0.23% |
| 2024-08-20 | 46.99 | 45.83 | -0.93 | -1.99% | 45.67 | 46.99 | 8103 | 3723 | 0.20% |
| 2024-08-19 | 47.01 | 46.76 | -0.40 | -0.85% | 46.58 | 47.88 | 12107 | 5704 | 0.30% |
| 2024-08-16 | 48.10 | 47.16 | -0.39 | -0.82% | 46.90 | 48.10 | 11872 | 5607 | 0.30% |
| 2024-08-15 | 46.80 | 47.55 | 0.69 | 1.47% | 46.30 | 48.13 | 19614 | 9294 | 0.49% |
| 2024-08-14 | 47.87 | 46.86 | -0.63 | -1.33% | 46.79 | 47.88 | 7986 | 3754 | 0.20% |
| 2024-08-13 | 47.08 | 47.49 | 0.41 | 0.87% | 46.81 | 47.49 | 8996 | 4243 | 0.22% |