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 | 53.80 | 54.77 | 0.61 | 1.13% | 53.74 | 55.30 | 40890 | 22357 | 1.86% |
| 2024-11-20 | 53.24 | 54.16 | 0.61 | 1.14% | 53.00 | 54.60 | 43096 | 23237 | 1.96% |
| 2024-11-19 | 53.56 | 53.55 | 0.56 | 1.06% | 52.20 | 53.78 | 43067 | 22829 | 1.96% |
| 2024-11-18 | 54.05 | 52.99 | -1.23 | -2.27% | 52.68 | 55.69 | 49121 | 26563 | 2.24% |
| 2024-11-15 | 55.00 | 54.22 | -1.06 | -1.92% | 54.00 | 55.79 | 48014 | 26324 | 2.18% |
| 2024-11-14 | 56.50 | 55.28 | -1.75 | -3.07% | 55.13 | 56.90 | 50173 | 28118 | 2.28% |
| 2024-11-13 | 57.50 | 57.03 | -0.46 | -0.80% | 56.16 | 58.98 | 70222 | 40111 | 3.20% |
| 2024-11-12 | 56.34 | 57.49 | 1.23 | 2.19% | 56.34 | 59.22 | 106224 | 61404 | 4.83% |
| 2024-11-11 | 52.30 | 56.26 | 3.70 | 7.04% | 51.60 | 56.84 | 129003 | 70481 | 5.87% |
| 2024-11-08 | 52.28 | 52.56 | 1.03 | 2.00% | 51.47 | 53.37 | 90882 | 47650 | 4.14% |
| 2024-11-07 | 50.69 | 51.53 | 0.69 | 1.36% | 50.12 | 51.70 | 58003 | 29671 | 2.64% |
| 2024-11-06 | 51.50 | 50.84 | -0.51 | -0.99% | 50.31 | 52.39 | 76751 | 39403 | 3.49% |
| 2024-11-05 | 49.50 | 51.35 | 1.75 | 3.53% | 48.66 | 51.82 | 87924 | 44526 | 4.00% |
| 2024-11-04 | 48.12 | 49.60 | 1.18 | 2.44% | 48.11 | 50.40 | 91226 | 44858 | 4.15% |
| 2024-11-01 | 48.55 | 48.42 | -0.13 | -0.27% | 47.48 | 50.00 | 90283 | 43776 | 4.11% |
| 2024-10-31 | 51.50 | 48.55 | -3.25 | -6.27% | 48.29 | 51.50 | 142372 | 70400 | 6.48% |
| 2024-10-30 | 51.03 | 51.80 | 0.10 | 0.19% | 50.64 | 52.26 | 59932 | 30844 | 2.73% |
| 2024-10-29 | 53.45 | 51.70 | -2.14 | -3.97% | 51.50 | 54.00 | 87162 | 45872 | 3.97% |
| 2024-10-28 | 54.81 | 53.84 | -0.62 | -1.14% | 52.37 | 55.14 | 108318 | 58190 | 4.93% |
| 2024-10-25 | 53.70 | 54.46 | -1.25 | -2.24% | 53.50 | 55.57 | 140420 | 76557 | 6.39% |
| 2024-10-24 | 51.30 | 55.71 | -4.92 | -8.11% | 48.70 | 59.00 | 323396 | 168561 | 14.71% |
| 2024-10-23 | 65.28 | 60.63 | -3.60 | -5.60% | 60.33 | 65.48 | 124719 | 76682 | 5.67% |
| 2024-10-22 | 63.00 | 64.23 | 0.62 | 0.97% | 61.16 | 67.12 | 103203 | 66510 | 4.70% |
| 2024-10-21 | 67.00 | 63.61 | -2.58 | -3.90% | 62.40 | 67.55 | 117636 | 75057 | 5.35% |
| 2024-10-18 | 61.50 | 66.19 | 4.79 | 7.80% | 61.15 | 68.18 | 86208 | 55785 | 3.92% |
| 2024-10-17 | 62.50 | 61.40 | -0.91 | -1.46% | 61.33 | 63.50 | 38405 | 23967 | 1.75% |
| 2024-10-16 | 60.64 | 62.31 | 1.04 | 1.70% | 59.69 | 63.20 | 48396 | 29964 | 2.20% |
| 2024-10-15 | 60.36 | 61.27 | 0.81 | 1.34% | 59.52 | 64.45 | 68883 | 43015 | 3.13% |
| 2024-10-14 | 59.59 | 60.46 | 0.87 | 1.46% | 57.69 | 60.92 | 54674 | 32459 | 2.49% |
| 2024-10-11 | 63.36 | 59.59 | -2.06 | -3.34% | 59.10 | 63.50 | 53348 | 32266 | 2.43% |
| 2024-10-10 | 62.99 | 61.65 | -0.79 | -1.27% | 61.60 | 66.88 | 87186 | 55647 | 3.97% |
| 2024-10-09 | 71.35 | 62.44 | -12.16 | -16.30% | 62.33 | 71.58 | 113925 | 75562 | 5.18% |
| 2024-10-08 | 80.00 | 74.60 | 5.81 | 8.45% | 69.60 | 81.50 | 145081 | 107464 | 6.60% |
| 2024-09-30 | 63.05 | 68.79 | 7.85 | 12.88% | 61.01 | 69.63 | 95943 | 63000 | 4.37% |
| 2024-09-27 | 56.43 | 60.94 | 4.84 | 8.63% | 56.43 | 61.45 | 37581 | 22043 | 1.71% |
| 2024-09-26 | 52.24 | 56.10 | 3.55 | 6.76% | 51.75 | 56.20 | 51358 | 27786 | 2.34% |
| 2024-09-25 | 54.25 | 52.55 | -1.30 | -2.41% | 52.46 | 55.43 | 54253 | 29306 | 2.47% |
| 2024-09-24 | 53.39 | 53.85 | 1.05 | 1.99% | 51.70 | 54.30 | 43607 | 23073 | 1.98% |
| 2024-09-23 | 53.59 | 52.80 | -0.94 | -1.75% | 52.60 | 54.77 | 29160 | 15571 | 1.33% |
| 2024-09-20 | 53.59 | 53.74 | -0.04 | -0.07% | 52.50 | 54.09 | 29304 | 15617 | 1.33% |
| 2024-09-19 | 54.21 | 53.78 | -0.67 | -1.23% | 53.08 | 55.30 | 28938 | 15647 | 1.32% |
| 2024-09-18 | 53.68 | 54.45 | 0.64 | 1.19% | 53.28 | 55.07 | 26791 | 14542 | 1.22% |
| 2024-09-13 | 54.09 | 53.81 | -0.35 | -0.65% | 52.31 | 54.32 | 33150 | 17729 | 1.51% |
| 2024-09-12 | 56.74 | 54.16 | -2.16 | -3.84% | 53.90 | 57.50 | 39484 | 21700 | 1.80% |
| 2024-09-11 | 56.06 | 56.32 | 0.34 | 0.61% | 55.62 | 57.40 | 26629 | 15028 | 1.21% |
| 2024-09-10 | 58.10 | 55.98 | -1.73 | -3.00% | 55.80 | 58.24 | 28160 | 15908 | 1.28% |
| 2024-09-09 | 58.65 | 57.81 | -1.41 | -2.38% | 57.58 | 59.96 | 25248 | 14696 | 1.15% |
| 2024-09-06 | 60.58 | 59.22 | -1.81 | -2.97% | 58.67 | 60.98 | 23326 | 13870 | 1.06% |
| 2024-09-05 | 59.00 | 61.03 | 1.40 | 2.35% | 58.91 | 61.20 | 33230 | 20147 | 1.51% |
| 2024-09-04 | 57.99 | 59.63 | 1.55 | 2.67% | 57.41 | 60.09 | 40172 | 23677 | 1.83% |
| 2024-09-03 | 57.77 | 58.08 | 0.40 | 0.69% | 57.11 | 60.58 | 41760 | 24717 | 1.90% |
| 2024-09-02 | 56.58 | 57.68 | 1.43 | 2.54% | 55.90 | 58.68 | 60436 | 34886 | 2.75% |
| 2024-08-30 | 56.85 | 56.25 | -0.65 | -1.14% | 56.04 | 58.91 | 44970 | 25796 | 2.05% |
| 2024-08-29 | 57.24 | 56.90 | -0.73 | -1.27% | 55.62 | 57.67 | 54329 | 30717 | 2.47% |
| 2024-08-28 | 59.61 | 57.63 | -2.53 | -4.21% | 57.40 | 60.31 | 33540 | 19620 | 1.53% |
| 2024-08-27 | 59.59 | 60.16 | 0.51 | 0.85% | 58.63 | 60.45 | 23043 | 13774 | 1.05% |
| 2024-08-26 | 61.30 | 59.65 | -1.80 | -2.93% | 58.92 | 61.87 | 39862 | 23901 | 1.81% |
| 2024-08-23 | 63.99 | 61.45 | -0.64 | -1.03% | 59.80 | 63.99 | 45726 | 28069 | 2.08% |
| 2024-08-22 | 62.72 | 62.09 | 0.00 | 0.00% | 61.30 | 62.75 | 19887 | 12336 | 0.91% |
| 2024-08-21 | 62.63 | 62.09 | -0.76 | -1.21% | 61.58 | 64.10 | 28316 | 17717 | 1.30% |
| 2024-08-20 | 62.90 | 62.85 | -0.05 | -0.08% | 62.40 | 63.88 | 28646 | 18058 | 1.31% |
| 2024-08-19 | 62.73 | 62.90 | 0.17 | 0.27% | 62.11 | 64.00 | 26162 | 16388 | 1.20% |
| 2024-08-16 | 61.25 | 62.73 | 1.43 | 2.33% | 60.76 | 63.20 | 31828 | 19869 | 1.46% |
| 2024-08-15 | 60.41 | 61.30 | 1.11 | 1.84% | 59.89 | 61.85 | 24474 | 14914 | 1.12% |
| 2024-08-14 | 60.00 | 60.19 | -0.07 | -0.12% | 59.65 | 60.69 | 18167 | 10923 | 0.83% |
| 2024-08-13 | 60.60 | 60.26 | -0.33 | -0.54% | 59.73 | 60.99 | 23422 | 14076 | 1.07% |