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 | 54.37 | 53.00 | -1.50 | -2.75% | 52.62 | 54.82 | 19329 | 10358 | 1.61% |
| 2024-11-20 | 53.73 | 54.50 | 0.42 | 0.78% | 53.60 | 55.14 | 15800 | 8571 | 1.31% |
| 2024-11-19 | 52.60 | 54.08 | 1.99 | 3.82% | 52.03 | 54.29 | 13758 | 7292 | 1.14% |
| 2024-11-18 | 53.55 | 52.09 | -1.04 | -1.96% | 51.55 | 53.88 | 16497 | 8651 | 1.37% |
| 2024-11-15 | 55.62 | 53.13 | -2.49 | -4.48% | 53.13 | 56.00 | 20191 | 11005 | 1.68% |
| 2024-11-14 | 58.00 | 55.62 | -2.46 | -4.24% | 55.38 | 58.00 | 20916 | 11842 | 1.74% |
| 2024-11-13 | 57.52 | 58.08 | -0.07 | -0.12% | 56.70 | 58.58 | 21298 | 12288 | 1.77% |
| 2024-11-12 | 60.75 | 58.15 | -2.61 | -4.30% | 57.50 | 61.30 | 43386 | 25668 | 3.61% |
| 2024-11-11 | 58.37 | 60.76 | 2.68 | 4.61% | 58.11 | 61.58 | 45896 | 27707 | 3.82% |
| 2024-11-08 | 56.52 | 58.08 | 2.00 | 3.57% | 56.52 | 59.20 | 42059 | 24463 | 3.50% |
| 2024-11-07 | 55.00 | 56.08 | 1.02 | 1.85% | 54.52 | 56.30 | 23417 | 13001 | 1.95% |
| 2024-11-06 | 55.50 | 55.06 | -0.14 | -0.25% | 54.41 | 56.35 | 24906 | 13774 | 2.07% |
| 2024-11-05 | 52.80 | 55.20 | 2.00 | 3.76% | 52.80 | 55.48 | 23270 | 12692 | 1.94% |
| 2024-11-04 | 52.07 | 53.20 | 0.69 | 1.31% | 51.58 | 53.83 | 15652 | 8316 | 1.30% |
| 2024-11-01 | 53.02 | 52.51 | -0.47 | -0.89% | 51.53 | 53.86 | 23854 | 12568 | 1.98% |
| 2024-10-31 | 52.20 | 52.98 | 0.43 | 0.82% | 50.73 | 53.68 | 26333 | 13789 | 2.19% |
| 2024-10-30 | 54.10 | 52.55 | -2.85 | -5.14% | 51.85 | 54.18 | 31619 | 16655 | 2.63% |
| 2024-10-29 | 56.00 | 55.40 | -0.84 | -1.49% | 55.14 | 57.22 | 17640 | 9870 | 1.47% |
| 2024-10-28 | 56.59 | 56.24 | -0.25 | -0.44% | 55.21 | 56.59 | 13876 | 7764 | 1.15% |
| 2024-10-25 | 55.61 | 56.49 | 1.16 | 2.10% | 54.83 | 56.94 | 18167 | 10157 | 1.51% |
| 2024-10-24 | 55.08 | 55.33 | -0.15 | -0.27% | 54.74 | 55.93 | 15746 | 8717 | 1.31% |
| 2024-10-23 | 56.51 | 55.48 | -1.32 | -2.32% | 55.00 | 56.98 | 30010 | 16837 | 2.50% |
| 2024-10-22 | 57.14 | 56.80 | 0.24 | 0.42% | 56.00 | 58.48 | 32250 | 18398 | 2.68% |
| 2024-10-21 | 56.36 | 56.56 | 0.93 | 1.67% | 55.50 | 59.88 | 40405 | 23193 | 3.36% |
| 2024-10-18 | 51.55 | 55.63 | 4.08 | 7.91% | 51.15 | 58.48 | 38852 | 21281 | 3.23% |
| 2024-10-17 | 52.31 | 51.55 | -0.38 | -0.73% | 51.51 | 53.05 | 13527 | 7089 | 1.13% |
| 2024-10-16 | 51.51 | 51.93 | -0.10 | -0.19% | 51.05 | 53.06 | 15140 | 7908 | 1.26% |
| 2024-10-15 | 52.92 | 52.03 | -0.88 | -1.66% | 52.03 | 54.25 | 21279 | 11286 | 1.77% |
| 2024-10-14 | 51.20 | 52.91 | 2.00 | 3.93% | 49.68 | 52.98 | 25143 | 12972 | 2.09% |
| 2024-10-11 | 55.50 | 50.91 | -5.54 | -9.81% | 50.52 | 56.48 | 32382 | 17102 | 2.69% |
| 2024-10-10 | 57.51 | 56.45 | -0.55 | -0.96% | 55.34 | 58.89 | 32659 | 18760 | 2.72% |
| 2024-10-09 | 62.00 | 57.00 | -7.39 | -11.48% | 55.38 | 63.47 | 62207 | 37115 | 5.17% |
| 2024-10-08 | 65.20 | 64.39 | 10.01 | 18.41% | 57.01 | 65.20 | 57821 | 36031 | 4.81% |
| 2024-09-30 | 49.03 | 54.38 | 7.49 | 15.97% | 48.00 | 54.40 | 36112 | 18667 | 3.00% |
| 2024-09-27 | 44.42 | 46.89 | 2.98 | 6.79% | 44.16 | 47.08 | 15868 | 7222 | 1.32% |
| 2024-09-26 | 41.39 | 43.91 | 2.40 | 5.78% | 41.05 | 44.17 | 19617 | 8367 | 1.63% |
| 2024-09-25 | 42.00 | 41.51 | 0.11 | 0.27% | 41.42 | 42.85 | 17914 | 7555 | 1.49% |
| 2024-09-24 | 39.78 | 41.40 | 1.96 | 4.97% | 39.44 | 41.59 | 15271 | 6203 | 1.27% |
| 2024-09-23 | 39.61 | 39.44 | -0.17 | -0.43% | 38.97 | 40.00 | 9417 | 3716 | 0.78% |
| 2024-09-20 | 40.19 | 39.61 | -0.59 | -1.47% | 39.32 | 40.63 | 12096 | 4822 | 1.01% |
| 2024-09-19 | 40.90 | 40.20 | -0.37 | -0.91% | 40.01 | 41.39 | 19941 | 8082 | 1.66% |
| 2024-09-18 | 41.42 | 40.57 | 0.05 | 0.12% | 40.10 | 42.00 | 11739 | 4793 | 0.98% |
| 2024-09-13 | 41.10 | 40.52 | -0.67 | -1.63% | 40.50 | 41.37 | 8016 | 3278 | 0.67% |
| 2024-09-12 | 42.35 | 41.19 | -1.03 | -2.44% | 41.03 | 42.39 | 10921 | 4551 | 0.91% |
| 2024-09-11 | 42.90 | 42.22 | -0.38 | -0.89% | 41.97 | 43.02 | 7995 | 3384 | 0.66% |
| 2024-09-10 | 42.00 | 42.60 | 0.62 | 1.48% | 41.31 | 42.62 | 7604 | 3193 | 0.63% |
| 2024-09-09 | 42.65 | 41.98 | -0.65 | -1.52% | 41.90 | 43.20 | 5715 | 2426 | 0.48% |
| 2024-09-06 | 43.89 | 42.63 | -1.17 | -2.67% | 42.52 | 44.30 | 7653 | 3295 | 0.64% |
| 2024-09-05 | 44.11 | 43.80 | -0.39 | -0.88% | 43.51 | 44.54 | 6190 | 2727 | 0.51% |
| 2024-09-04 | 43.02 | 44.19 | 0.56 | 1.28% | 43.02 | 45.15 | 12703 | 5619 | 1.06% |
| 2024-09-03 | 43.00 | 43.63 | 0.51 | 1.18% | 43.00 | 44.21 | 6195 | 2705 | 0.52% |
| 2024-09-02 | 44.97 | 43.12 | -1.69 | -3.77% | 43.03 | 45.09 | 17724 | 7783 | 1.47% |
| 2024-08-30 | 43.00 | 44.81 | 2.90 | 6.92% | 42.06 | 46.69 | 27201 | 12090 | 2.26% |
| 2024-08-29 | 40.47 | 41.91 | 1.21 | 2.97% | 40.29 | 42.00 | 6243 | 2591 | 0.52% |
| 2024-08-28 | 40.24 | 40.70 | 0.45 | 1.12% | 39.90 | 41.13 | 4162 | 1691 | 0.35% |
| 2024-08-27 | 40.64 | 40.25 | -0.66 | -1.61% | 40.08 | 41.08 | 3445 | 1392 | 0.29% |
| 2024-08-26 | 40.18 | 40.91 | 0.53 | 1.31% | 40.18 | 41.45 | 6297 | 2582 | 0.52% |
| 2024-08-23 | 40.55 | 40.38 | -0.40 | -0.98% | 39.86 | 40.68 | 5144 | 2071 | 0.43% |
| 2024-08-22 | 41.30 | 40.78 | -0.53 | -1.28% | 39.88 | 41.78 | 9714 | 3928 | 0.81% |
| 2024-08-21 | 41.50 | 41.31 | -0.58 | -1.38% | 40.83 | 42.17 | 6572 | 2719 | 0.55% |
| 2024-08-20 | 44.00 | 41.89 | -1.51 | -3.48% | 41.31 | 44.00 | 13581 | 5719 | 1.13% |
| 2024-08-19 | 43.75 | 43.40 | -0.32 | -0.73% | 43.27 | 44.37 | 4750 | 2074 | 0.40% |
| 2024-08-16 | 43.72 | 43.72 | -0.11 | -0.25% | 43.70 | 44.50 | 5011 | 2204 | 0.42% |
| 2024-08-15 | 43.71 | 43.83 | 0.07 | 0.16% | 43.05 | 44.85 | 6123 | 2685 | 0.51% |
| 2024-08-14 | 45.40 | 43.76 | -1.65 | -3.63% | 43.66 | 45.40 | 9265 | 4115 | 0.77% |
| 2024-08-13 | 45.50 | 45.41 | 0.20 | 0.44% | 44.43 | 45.69 | 6221 | 2792 | 0.52% |