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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 61.65 | 61.88 | 1.58 | 2.62% | 61.60 | 65.29 | 93831 | 59209 | 5.05% |
| 2024-12-02 | 59.77 | 60.30 | 2.16 | 3.72% | 59.10 | 62.60 | 81102 | 49363 | 4.37% |
| 2024-11-29 | 57.71 | 58.14 | 0.84 | 1.47% | 56.18 | 60.12 | 61174 | 35522 | 3.29% |
| 2024-11-28 | 55.20 | 57.30 | 3.30 | 6.11% | 55.10 | 59.83 | 78312 | 45083 | 4.22% |
| 2024-11-27 | 52.75 | 54.00 | 1.16 | 2.20% | 51.21 | 54.00 | 23240 | 12272 | 1.25% |
| 2024-11-26 | 54.91 | 52.84 | -2.05 | -3.73% | 52.55 | 54.91 | 24388 | 13051 | 1.31% |
| 2024-11-25 | 53.51 | 54.89 | 2.91 | 5.60% | 53.11 | 56.14 | 40359 | 22117 | 2.17% |
| 2024-11-22 | 53.11 | 51.98 | -1.31 | -2.46% | 51.98 | 55.88 | 30177 | 16349 | 1.62% |
| 2024-11-21 | 53.30 | 53.29 | 0.17 | 0.32% | 52.51 | 54.50 | 18747 | 10017 | 1.01% |
| 2024-11-20 | 53.80 | 53.12 | -0.16 | -0.30% | 52.36 | 54.29 | 28452 | 15130 | 1.53% |
| 2024-11-19 | 51.75 | 53.28 | 1.88 | 3.66% | 51.42 | 53.53 | 23064 | 12094 | 1.24% |
| 2024-11-18 | 51.81 | 51.40 | -0.11 | -0.21% | 50.56 | 52.68 | 28298 | 14603 | 1.52% |
| 2024-11-15 | 54.18 | 51.51 | -2.70 | -4.98% | 51.18 | 54.50 | 36381 | 19260 | 1.96% |
| 2024-11-14 | 57.31 | 54.21 | -3.06 | -5.34% | 54.00 | 57.48 | 30614 | 16972 | 1.65% |
| 2024-11-13 | 58.22 | 57.27 | -0.98 | -1.68% | 56.18 | 58.22 | 29833 | 17045 | 1.61% |
| 2024-11-12 | 62.28 | 58.25 | -4.11 | -6.59% | 57.88 | 62.28 | 52740 | 31173 | 2.84% |
| 2024-11-11 | 58.99 | 62.36 | 4.86 | 8.45% | 58.74 | 62.60 | 51555 | 31261 | 2.78% |
| 2024-11-08 | 55.57 | 57.50 | 2.96 | 5.43% | 55.57 | 58.90 | 45846 | 26314 | 2.47% |
| 2024-11-07 | 54.49 | 54.54 | 0.39 | 0.72% | 53.25 | 55.18 | 25071 | 13589 | 1.35% |
| 2024-11-06 | 53.18 | 54.15 | 1.15 | 2.17% | 52.25 | 55.78 | 43142 | 23352 | 2.32% |
| 2024-11-05 | 50.98 | 53.00 | 2.16 | 4.25% | 50.02 | 53.44 | 28953 | 15174 | 1.56% |
| 2024-11-04 | 49.71 | 50.84 | 1.13 | 2.27% | 49.66 | 51.35 | 18158 | 9208 | 0.98% |
| 2024-11-01 | 51.49 | 49.71 | -2.01 | -3.89% | 49.05 | 51.58 | 37205 | 18634 | 2.00% |
| 2024-10-31 | 52.47 | 51.72 | -0.75 | -1.43% | 50.90 | 52.89 | 37248 | 19257 | 2.01% |
| 2024-10-30 | 52.50 | 52.47 | 0.16 | 0.31% | 51.50 | 53.40 | 20777 | 10888 | 1.12% |
| 2024-10-29 | 52.80 | 52.31 | -0.24 | -0.46% | 51.86 | 54.00 | 28730 | 15189 | 1.55% |
| 2024-10-28 | 51.67 | 52.55 | 0.65 | 1.25% | 51.00 | 53.17 | 23105 | 12091 | 1.24% |
| 2024-10-25 | 51.29 | 51.90 | 0.61 | 1.19% | 50.66 | 52.69 | 20430 | 10549 | 1.10% |
| 2024-10-24 | 51.20 | 51.29 | 0.09 | 0.18% | 50.48 | 51.94 | 18383 | 9398 | 0.99% |
| 2024-10-23 | 51.88 | 51.20 | -1.18 | -2.25% | 51.08 | 52.89 | 25607 | 13258 | 1.38% |
| 2024-10-22 | 54.30 | 52.38 | -1.89 | -3.48% | 51.75 | 54.97 | 45136 | 23836 | 2.43% |
| 2024-10-21 | 54.36 | 54.27 | 0.83 | 1.55% | 52.60 | 56.00 | 52789 | 28625 | 2.84% |
| 2024-10-18 | 48.56 | 53.44 | 4.54 | 9.28% | 48.56 | 55.00 | 54970 | 28893 | 2.96% |
| 2024-10-17 | 49.49 | 48.90 | -0.12 | -0.24% | 48.75 | 50.25 | 20006 | 9877 | 1.08% |
| 2024-10-16 | 49.55 | 49.02 | -1.07 | -2.14% | 48.47 | 50.15 | 25376 | 12484 | 1.37% |
| 2024-10-15 | 51.99 | 50.09 | -1.54 | -2.98% | 50.09 | 52.79 | 24982 | 12835 | 1.34% |
| 2024-10-14 | 49.33 | 51.63 | 2.22 | 4.49% | 48.24 | 51.76 | 27373 | 13702 | 1.47% |
| 2024-10-11 | 51.90 | 49.41 | -1.49 | -2.93% | 47.92 | 51.90 | 37748 | 18630 | 2.03% |
| 2024-10-10 | 53.11 | 50.90 | -1.13 | -2.17% | 50.81 | 54.77 | 46084 | 24370 | 2.48% |
| 2024-10-09 | 56.00 | 52.03 | -6.14 | -10.56% | 51.58 | 57.36 | 54680 | 29917 | 2.94% |
| 2024-10-08 | 61.00 | 58.17 | 6.87 | 13.39% | 53.00 | 61.00 | 64616 | 36825 | 3.48% |
| 2024-09-30 | 45.90 | 51.30 | 6.73 | 15.10% | 45.90 | 51.93 | 45813 | 22504 | 2.47% |
| 2024-09-27 | 42.48 | 44.57 | 2.26 | 5.34% | 42.20 | 44.89 | 13439 | 5836 | 0.72% |
| 2024-09-26 | 40.05 | 42.31 | 2.70 | 6.82% | 39.86 | 42.38 | 23362 | 9558 | 1.26% |
| 2024-09-25 | 40.32 | 39.61 | -0.27 | -0.68% | 39.52 | 40.96 | 25795 | 10386 | 1.39% |
| 2024-09-24 | 38.09 | 39.88 | 1.79 | 4.70% | 37.67 | 40.58 | 34236 | 13461 | 1.84% |
| 2024-09-23 | 38.02 | 38.09 | -0.26 | -0.68% | 37.88 | 38.85 | 13817 | 5284 | 0.74% |
| 2024-09-20 | 38.89 | 38.35 | -0.38 | -0.98% | 37.91 | 39.25 | 14980 | 5751 | 0.81% |
| 2024-09-19 | 40.03 | 38.73 | -1.29 | -3.22% | 38.40 | 40.15 | 20949 | 8157 | 1.13% |
| 2024-09-18 | 39.63 | 40.02 | 0.35 | 0.88% | 39.20 | 40.24 | 9826 | 3901 | 0.53% |
| 2024-09-13 | 39.52 | 39.67 | 0.03 | 0.08% | 39.28 | 40.67 | 13447 | 5373 | 0.72% |
| 2024-09-12 | 40.25 | 39.64 | -0.23 | -0.58% | 39.21 | 40.98 | 18857 | 7526 | 1.02% |
| 2024-09-11 | 39.40 | 39.87 | 0.11 | 0.28% | 39.33 | 39.97 | 15926 | 6316 | 0.86% |
| 2024-09-10 | 39.33 | 39.76 | 0.53 | 1.35% | 38.37 | 40.33 | 24499 | 9618 | 1.32% |
| 2024-09-09 | 39.97 | 39.23 | -0.87 | -2.17% | 38.98 | 40.36 | 16385 | 6451 | 0.88% |
| 2024-09-06 | 41.33 | 40.10 | -1.24 | -3.00% | 39.86 | 41.33 | 18978 | 7640 | 1.02% |
| 2024-09-05 | 41.96 | 41.34 | -0.62 | -1.48% | 41.05 | 42.32 | 13953 | 5807 | 0.75% |
| 2024-09-04 | 42.00 | 41.96 | -0.45 | -1.06% | 40.92 | 42.50 | 12541 | 5239 | 0.68% |
| 2024-09-03 | 42.69 | 42.41 | -0.15 | -0.35% | 42.02 | 43.25 | 13531 | 5753 | 0.73% |
| 2024-09-02 | 44.78 | 42.56 | -2.26 | -5.04% | 42.52 | 45.24 | 15319 | 6636 | 0.82% |
| 2024-08-30 | 43.99 | 44.82 | 0.82 | 1.86% | 43.55 | 45.46 | 17048 | 7659 | 0.92% |
| 2024-08-29 | 43.05 | 44.00 | 0.82 | 1.90% | 42.38 | 44.49 | 16715 | 7309 | 0.90% |
| 2024-08-28 | 42.30 | 43.18 | 0.70 | 1.65% | 42.12 | 43.48 | 12053 | 5173 | 0.65% |
| 2024-08-27 | 42.41 | 42.48 | -0.37 | -0.86% | 42.30 | 43.64 | 11266 | 4817 | 0.61% |
| 2024-08-26 | 40.90 | 42.85 | 2.05 | 5.02% | 40.50 | 43.00 | 24921 | 10463 | 1.34% |