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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 57.91 | 55.83 | -2.16 | -3.72% | 55.81 | 58.12 | 14296 | 8110 | 1.18% |
| 2024-11-21 | 58.08 | 57.99 | -0.49 | -0.84% | 57.63 | 58.60 | 8107 | 4703 | 0.67% |
| 2024-11-20 | 58.23 | 58.48 | 0.04 | 0.07% | 57.66 | 58.74 | 10868 | 6321 | 0.90% |
| 2024-11-19 | 57.18 | 58.44 | 1.45 | 2.54% | 56.80 | 58.48 | 9969 | 5741 | 0.82% |
| 2024-11-18 | 58.31 | 56.99 | -1.37 | -2.35% | 56.56 | 58.60 | 13441 | 7730 | 1.11% |
| 2024-11-15 | 60.62 | 58.36 | -2.26 | -3.73% | 58.14 | 60.87 | 18152 | 10760 | 1.50% |
| 2024-11-14 | 62.00 | 60.62 | -1.38 | -2.23% | 60.22 | 62.00 | 12895 | 7866 | 1.06% |
| 2024-11-13 | 62.26 | 62.00 | -0.44 | -0.70% | 61.00 | 63.30 | 20470 | 12650 | 1.69% |
| 2024-11-12 | 64.41 | 62.44 | -1.89 | -2.94% | 61.80 | 65.00 | 34118 | 21550 | 2.82% |
| 2024-11-11 | 63.44 | 64.33 | 1.42 | 2.26% | 62.19 | 64.39 | 48530 | 30804 | 4.01% |
| 2024-11-08 | 59.81 | 62.91 | 3.51 | 5.91% | 59.15 | 63.49 | 46315 | 28327 | 3.82% |
| 2024-11-07 | 58.80 | 59.40 | 0.61 | 1.04% | 57.71 | 59.45 | 17534 | 10258 | 1.45% |
| 2024-11-06 | 60.98 | 58.79 | -0.76 | -1.28% | 58.45 | 61.24 | 22174 | 13255 | 1.83% |
| 2024-11-05 | 57.15 | 59.55 | 2.68 | 4.71% | 57.15 | 60.40 | 22686 | 13392 | 1.87% |
| 2024-11-04 | 55.67 | 56.87 | 1.20 | 2.16% | 55.66 | 57.19 | 9255 | 5241 | 0.76% |
| 2024-11-01 | 57.85 | 55.67 | -2.44 | -4.20% | 55.37 | 58.13 | 17427 | 9807 | 1.44% |
| 2024-10-31 | 57.50 | 58.11 | 0.91 | 1.59% | 56.60 | 58.26 | 14964 | 8594 | 1.23% |
| 2024-10-30 | 56.90 | 57.20 | -0.56 | -0.97% | 56.73 | 58.42 | 11547 | 6630 | 0.95% |
| 2024-10-29 | 59.50 | 57.76 | -1.57 | -2.65% | 57.57 | 60.09 | 14745 | 8637 | 1.22% |
| 2024-10-28 | 59.00 | 59.33 | 0.43 | 0.73% | 58.90 | 60.20 | 13101 | 7782 | 1.08% |
| 2024-10-25 | 58.20 | 58.90 | 0.66 | 1.13% | 57.90 | 59.30 | 11616 | 6826 | 0.96% |
| 2024-10-24 | 60.00 | 58.24 | -2.07 | -3.43% | 57.78 | 60.00 | 17894 | 10458 | 1.48% |
| 2024-10-23 | 59.21 | 60.31 | 1.10 | 1.86% | 59.16 | 61.67 | 27606 | 16737 | 2.28% |
| 2024-10-22 | 60.00 | 59.21 | -1.34 | -2.21% | 57.99 | 60.53 | 20271 | 11941 | 1.67% |
| 2024-10-21 | 59.84 | 60.55 | 0.98 | 1.65% | 59.04 | 61.20 | 34821 | 21064 | 2.87% |
| 2024-10-18 | 55.50 | 60.09 | 3.78 | 6.71% | 55.30 | 61.35 | 31310 | 18458 | 2.58% |
| 2024-10-17 | 56.20 | 56.31 | 0.21 | 0.37% | 56.20 | 57.45 | 10703 | 6088 | 0.88% |
| 2024-10-16 | 55.16 | 56.10 | 0.30 | 0.54% | 54.82 | 57.16 | 11408 | 6414 | 0.94% |
| 2024-10-15 | 56.29 | 55.80 | -0.86 | -1.52% | 55.07 | 57.78 | 14993 | 8463 | 1.24% |
| 2024-10-14 | 55.98 | 56.66 | 1.86 | 3.39% | 54.00 | 57.18 | 15984 | 8932 | 1.32% |
| 2024-10-11 | 57.69 | 54.80 | -3.03 | -5.24% | 54.05 | 58.37 | 18162 | 10099 | 1.50% |
| 2024-10-10 | 59.43 | 57.83 | -1.87 | -3.13% | 57.35 | 61.01 | 20754 | 12239 | 1.71% |
| 2024-10-09 | 61.23 | 59.70 | -2.46 | -3.96% | 59.00 | 63.51 | 36350 | 22211 | 3.00% |
| 2024-10-08 | 62.16 | 62.16 | 5.65 | 10.00% | 59.86 | 62.16 | 35388 | 21822 | 2.92% |
| 2024-09-30 | 53.11 | 56.51 | 5.14 | 10.01% | 53.11 | 56.51 | 21037 | 11668 | 1.74% |
| 2024-09-27 | 49.70 | 51.37 | 2.27 | 4.62% | 49.23 | 51.50 | 10658 | 5371 | 0.88% |
| 2024-09-26 | 46.55 | 49.10 | 2.10 | 4.47% | 46.55 | 49.19 | 14190 | 6789 | 1.17% |
| 2024-09-25 | 46.90 | 47.00 | 0.52 | 1.12% | 46.70 | 47.80 | 14218 | 6732 | 1.17% |
| 2024-09-24 | 45.08 | 46.48 | 1.67 | 3.73% | 44.85 | 46.49 | 12281 | 5626 | 1.01% |
| 2024-09-23 | 44.88 | 44.81 | -0.33 | -0.73% | 44.60 | 45.49 | 4967 | 2234 | 0.41% |
| 2024-09-20 | 45.49 | 45.14 | -0.43 | -0.94% | 44.53 | 45.57 | 6453 | 2900 | 0.53% |
| 2024-09-19 | 45.55 | 45.57 | 0.24 | 0.53% | 44.53 | 46.75 | 7801 | 3563 | 0.64% |
| 2024-09-18 | 45.10 | 45.33 | 0.11 | 0.24% | 44.31 | 45.50 | 5131 | 2307 | 0.42% |
| 2024-09-13 | 46.62 | 45.22 | -1.40 | -3.00% | 45.12 | 46.67 | 6500 | 2963 | 0.54% |
| 2024-09-12 | 46.80 | 46.62 | -0.18 | -0.38% | 46.50 | 47.77 | 5331 | 2504 | 0.44% |
| 2024-09-11 | 46.27 | 46.80 | 0.35 | 0.75% | 45.97 | 46.96 | 5281 | 2464 | 0.44% |
| 2024-09-10 | 46.24 | 46.45 | 0.11 | 0.24% | 45.36 | 46.59 | 6317 | 2904 | 0.52% |
| 2024-09-09 | 46.83 | 46.34 | -0.30 | -0.64% | 45.90 | 46.89 | 6240 | 2892 | 0.51% |
| 2024-09-06 | 48.09 | 46.64 | -1.46 | -3.04% | 46.49 | 48.49 | 7417 | 3488 | 0.61% |
| 2024-09-05 | 47.33 | 48.10 | 0.77 | 1.63% | 47.29 | 48.47 | 7762 | 3730 | 0.64% |
| 2024-09-04 | 46.56 | 47.33 | 0.18 | 0.38% | 46.50 | 47.75 | 8523 | 4028 | 0.70% |
| 2024-09-03 | 46.55 | 47.15 | 0.76 | 1.64% | 46.46 | 47.45 | 8812 | 4144 | 0.73% |
| 2024-09-02 | 47.75 | 46.39 | 0.04 | 0.09% | 46.18 | 47.75 | 13567 | 6378 | 1.12% |
| 2024-08-30 | 45.20 | 46.35 | 1.00 | 2.21% | 45.20 | 47.45 | 9968 | 4630 | 0.82% |
| 2024-08-29 | 43.98 | 45.35 | 0.99 | 2.23% | 43.94 | 45.79 | 8581 | 3866 | 0.71% |
| 2024-08-28 | 43.73 | 44.36 | 0.41 | 0.93% | 43.57 | 44.54 | 5684 | 2508 | 0.47% |
| 2024-08-27 | 44.18 | 43.95 | -0.24 | -0.54% | 43.20 | 44.19 | 5907 | 2584 | 0.49% |
| 2024-08-26 | 44.50 | 44.19 | -0.60 | -1.34% | 43.90 | 45.22 | 5885 | 2620 | 0.49% |
| 2024-08-23 | 44.81 | 44.79 | 0.08 | 0.18% | 43.97 | 45.00 | 5737 | 2554 | 0.47% |
| 2024-08-22 | 45.81 | 44.71 | -0.53 | -1.17% | 44.53 | 45.81 | 4401 | 1978 | 0.36% |
| 2024-08-21 | 45.66 | 45.24 | -0.48 | -1.05% | 44.78 | 46.15 | 5538 | 2503 | 0.46% |
| 2024-08-20 | 46.94 | 45.72 | -1.22 | -2.60% | 45.67 | 47.47 | 5985 | 2758 | 0.49% |
| 2024-08-19 | 47.66 | 46.94 | -0.86 | -1.80% | 46.81 | 48.11 | 6379 | 3015 | 0.53% |
| 2024-08-16 | 48.50 | 47.80 | -0.85 | -1.75% | 47.71 | 48.83 | 6260 | 3005 | 0.52% |
| 2024-08-15 | 48.48 | 48.65 | 0.09 | 0.19% | 47.94 | 49.55 | 7289 | 3558 | 0.60% |