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 | 58.33 | 58.43 | -0.27 | -0.46% | 57.60 | 59.54 | 37559 | 22001 | 2.39% |
| 2024-11-20 | 58.43 | 58.70 | -0.05 | -0.09% | 57.53 | 58.95 | 39804 | 23196 | 2.53% |
| 2024-11-19 | 56.78 | 58.75 | 2.46 | 4.37% | 56.30 | 58.80 | 38823 | 22329 | 2.47% |
| 2024-11-18 | 58.03 | 56.29 | -1.73 | -2.98% | 55.84 | 58.48 | 40118 | 22854 | 2.55% |
| 2024-11-15 | 60.94 | 58.02 | -3.12 | -5.10% | 57.91 | 61.45 | 59685 | 35531 | 3.79% |
| 2024-11-14 | 64.48 | 61.14 | -3.43 | -5.31% | 60.85 | 64.70 | 52157 | 32722 | 3.31% |
| 2024-11-13 | 63.20 | 64.57 | 0.75 | 1.18% | 62.40 | 64.66 | 46905 | 29775 | 2.98% |
| 2024-11-12 | 65.91 | 63.82 | -1.06 | -1.63% | 62.80 | 65.95 | 67059 | 43141 | 4.26% |
| 2024-11-11 | 61.70 | 64.88 | 3.32 | 5.39% | 61.63 | 65.20 | 82527 | 52796 | 5.24% |
| 2024-11-08 | 61.88 | 61.56 | 0.56 | 0.92% | 61.10 | 63.54 | 66288 | 41263 | 4.21% |
| 2024-11-07 | 59.59 | 61.00 | 1.10 | 1.84% | 59.31 | 61.32 | 45097 | 27243 | 2.86% |
| 2024-11-06 | 61.17 | 59.90 | -1.22 | -2.00% | 59.50 | 61.79 | 57575 | 34975 | 3.66% |
| 2024-11-05 | 58.33 | 61.12 | 2.49 | 4.25% | 58.33 | 61.36 | 53126 | 32014 | 3.37% |
| 2024-11-04 | 57.02 | 58.63 | 1.73 | 3.04% | 56.96 | 58.89 | 36588 | 21273 | 2.32% |
| 2024-11-01 | 59.94 | 56.90 | -3.66 | -6.04% | 56.89 | 60.33 | 58665 | 34046 | 3.73% |
| 2024-10-31 | 59.68 | 60.56 | 0.23 | 0.38% | 58.89 | 61.38 | 49707 | 29988 | 3.16% |
| 2024-10-30 | 60.92 | 60.33 | -0.94 | -1.53% | 59.00 | 61.67 | 49866 | 30127 | 3.17% |
| 2024-10-29 | 63.00 | 61.27 | -3.27 | -5.07% | 60.62 | 64.09 | 87692 | 54520 | 5.57% |
| 2024-10-28 | 64.31 | 64.54 | 0.23 | 0.36% | 63.31 | 65.19 | 45242 | 29064 | 2.87% |
| 2024-10-25 | 64.41 | 64.31 | 0.56 | 0.88% | 62.76 | 65.39 | 52417 | 33597 | 3.33% |
| 2024-10-24 | 62.34 | 63.75 | 0.43 | 0.68% | 62.13 | 64.78 | 47137 | 29918 | 2.99% |
| 2024-10-23 | 63.46 | 63.32 | -0.24 | -0.38% | 62.51 | 65.21 | 54022 | 34546 | 3.43% |
| 2024-10-22 | 64.59 | 63.56 | -1.48 | -2.28% | 62.61 | 65.68 | 68428 | 43689 | 4.35% |
| 2024-10-21 | 63.00 | 65.04 | 3.52 | 5.72% | 61.95 | 68.98 | 121546 | 79334 | 7.72% |
| 2024-10-18 | 55.90 | 61.52 | 6.04 | 10.89% | 55.60 | 64.48 | 92178 | 55047 | 5.86% |
| 2024-10-17 | 56.05 | 55.48 | 0.06 | 0.11% | 55.42 | 57.20 | 37827 | 21333 | 2.40% |
| 2024-10-16 | 55.50 | 55.42 | -1.63 | -2.86% | 54.88 | 56.77 | 42590 | 23771 | 2.71% |
| 2024-10-15 | 57.88 | 57.05 | -1.52 | -2.60% | 57.00 | 60.00 | 52989 | 30942 | 3.37% |
| 2024-10-14 | 55.08 | 58.57 | 3.87 | 7.07% | 53.54 | 58.76 | 68866 | 38738 | 4.37% |
| 2024-10-11 | 59.00 | 54.70 | -5.05 | -8.45% | 53.73 | 60.07 | 75370 | 42355 | 4.79% |
| 2024-10-10 | 66.01 | 59.75 | -4.67 | -7.25% | 59.58 | 66.55 | 92567 | 57338 | 5.88% |
| 2024-10-09 | 68.00 | 64.42 | -6.31 | -8.92% | 63.00 | 71.54 | 119779 | 80984 | 7.61% |
| 2024-10-08 | 70.73 | 70.73 | 11.79 | 20.00% | 64.02 | 70.73 | 102279 | 70373 | 6.50% |
| 2024-09-30 | 52.94 | 58.94 | 8.79 | 17.53% | 52.01 | 58.98 | 72474 | 40300 | 4.60% |
| 2024-09-27 | 48.30 | 50.15 | 2.92 | 6.18% | 47.80 | 50.34 | 21428 | 10483 | 1.36% |
| 2024-09-26 | 44.98 | 47.23 | 2.65 | 5.94% | 44.66 | 47.28 | 34647 | 15877 | 2.20% |
| 2024-09-25 | 45.01 | 44.58 | -0.09 | -0.20% | 44.55 | 46.53 | 35519 | 16183 | 2.26% |
| 2024-09-24 | 42.82 | 44.67 | 2.09 | 4.91% | 42.43 | 44.85 | 31987 | 14053 | 2.03% |
| 2024-09-23 | 42.95 | 42.58 | -0.42 | -0.98% | 42.24 | 43.90 | 16898 | 7290 | 1.07% |
| 2024-09-20 | 44.29 | 43.00 | -1.05 | -2.38% | 42.77 | 44.48 | 17498 | 7587 | 1.11% |
| 2024-09-19 | 44.10 | 44.05 | 0.05 | 0.11% | 43.59 | 44.78 | 23213 | 10263 | 1.47% |
| 2024-09-18 | 43.88 | 44.00 | 0.09 | 0.20% | 42.73 | 44.30 | 19224 | 8342 | 1.22% |
| 2024-09-13 | 44.88 | 43.91 | -0.91 | -2.03% | 43.84 | 45.28 | 22504 | 10003 | 1.43% |
| 2024-09-12 | 45.49 | 44.82 | -0.48 | -1.06% | 44.82 | 45.70 | 18076 | 8171 | 1.15% |
| 2024-09-11 | 45.41 | 45.30 | -0.29 | -0.64% | 44.88 | 45.64 | 15701 | 7098 | 1.00% |
| 2024-09-10 | 44.96 | 45.59 | 0.86 | 1.92% | 44.30 | 45.85 | 19991 | 9013 | 1.27% |
| 2024-09-09 | 44.50 | 44.73 | -0.17 | -0.38% | 44.50 | 45.30 | 15416 | 6906 | 0.98% |
| 2024-09-06 | 46.68 | 44.90 | -1.70 | -3.65% | 44.88 | 46.72 | 20354 | 9285 | 1.29% |
| 2024-09-05 | 46.24 | 46.60 | 0.44 | 0.95% | 46.01 | 47.18 | 16220 | 7558 | 1.03% |
| 2024-09-04 | 46.00 | 46.16 | -0.58 | -1.24% | 45.60 | 46.72 | 17750 | 8187 | 1.13% |
| 2024-09-03 | 46.22 | 46.74 | 0.74 | 1.61% | 46.09 | 47.12 | 22834 | 10649 | 1.45% |
| 2024-09-02 | 48.70 | 46.00 | -2.93 | -5.99% | 45.96 | 49.20 | 30371 | 14388 | 1.93% |
| 2024-08-30 | 46.88 | 48.93 | 2.03 | 4.33% | 46.48 | 49.64 | 39644 | 19302 | 2.52% |
| 2024-08-29 | 45.50 | 46.90 | 1.07 | 2.33% | 45.29 | 47.43 | 25082 | 11675 | 1.60% |
| 2024-08-28 | 45.11 | 45.83 | 0.38 | 0.84% | 45.10 | 46.04 | 22294 | 10183 | 1.42% |
| 2024-08-27 | 46.13 | 45.45 | -0.61 | -1.32% | 45.45 | 46.75 | 23684 | 10883 | 1.51% |
| 2024-08-26 | 46.11 | 46.06 | -0.76 | -1.62% | 45.54 | 47.12 | 24998 | 11563 | 1.59% |
| 2024-08-23 | 46.87 | 46.82 | -0.08 | -0.17% | 46.11 | 47.43 | 21872 | 10220 | 1.39% |
| 2024-08-22 | 47.71 | 46.90 | -0.95 | -1.99% | 46.71 | 48.08 | 23003 | 10844 | 1.46% |
| 2024-08-21 | 47.65 | 47.85 | -0.36 | -0.75% | 47.61 | 48.85 | 19368 | 9334 | 1.23% |
| 2024-08-20 | 48.90 | 48.21 | -0.39 | -0.80% | 48.02 | 49.21 | 21864 | 10602 | 1.39% |
| 2024-08-19 | 49.24 | 48.60 | -0.75 | -1.52% | 48.58 | 49.99 | 26314 | 12975 | 1.66% |
| 2024-08-16 | 49.54 | 49.35 | 0.18 | 0.37% | 49.10 | 50.12 | 26163 | 12981 | 1.65% |
| 2024-08-15 | 48.31 | 49.17 | 0.73 | 1.51% | 48.20 | 50.22 | 33094 | 16347 | 2.09% |
| 2024-08-14 | 49.37 | 48.44 | -0.84 | -1.70% | 48.44 | 49.96 | 24238 | 11915 | 1.53% |
| 2024-08-13 | 48.96 | 49.28 | 0.86 | 1.78% | 48.54 | 49.42 | 21544 | 10545 | 1.36% |