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 | 60.16 | 59.70 | -0.50 | -0.83% | 59.07 | 60.87 | 5416 | 3239 | 0.89% |
| 2024-11-20 | 58.85 | 60.20 | 1.30 | 2.21% | 58.48 | 61.31 | 6752 | 4051 | 1.11% |
| 2024-11-19 | 58.41 | 58.90 | 0.86 | 1.48% | 57.33 | 59.36 | 5770 | 3373 | 0.95% |
| 2024-11-18 | 60.98 | 58.04 | -2.61 | -4.30% | 57.99 | 62.00 | 5758 | 3426 | 0.95% |
| 2024-11-15 | 63.70 | 60.65 | -3.27 | -5.12% | 60.43 | 63.92 | 7014 | 4367 | 1.16% |
| 2024-11-14 | 65.89 | 63.92 | -2.93 | -4.38% | 63.50 | 67.60 | 6681 | 4383 | 1.10% |
| 2024-11-13 | 66.14 | 66.85 | 1.52 | 2.33% | 64.36 | 67.94 | 10493 | 6965 | 1.73% |
| 2024-11-12 | 65.31 | 65.33 | 0.35 | 0.54% | 64.28 | 68.38 | 13761 | 9122 | 2.27% |
| 2024-11-11 | 59.56 | 64.98 | 4.49 | 7.42% | 59.56 | 65.42 | 12385 | 7784 | 2.04% |
| 2024-11-08 | 60.52 | 60.49 | 0.68 | 1.14% | 59.74 | 62.38 | 8858 | 5370 | 1.46% |
| 2024-11-07 | 57.45 | 59.81 | 2.07 | 3.59% | 57.20 | 59.87 | 7248 | 4284 | 1.20% |
| 2024-11-06 | 58.39 | 57.74 | -0.36 | -0.62% | 57.31 | 59.69 | 5713 | 3342 | 0.94% |
| 2024-11-05 | 56.33 | 58.10 | 1.77 | 3.14% | 55.82 | 58.56 | 6573 | 3786 | 1.08% |
| 2024-11-04 | 54.72 | 56.33 | 1.64 | 3.00% | 54.72 | 56.66 | 4827 | 2710 | 0.80% |
| 2024-11-01 | 56.00 | 54.69 | -1.67 | -2.96% | 54.48 | 56.79 | 7289 | 4027 | 1.20% |
| 2024-10-31 | 57.10 | 56.36 | -1.54 | -2.66% | 55.63 | 57.74 | 12696 | 7145 | 2.09% |
| 2024-10-30 | 58.23 | 57.90 | -0.71 | -1.21% | 57.00 | 58.82 | 6444 | 3733 | 1.06% |
| 2024-10-29 | 62.37 | 58.61 | -3.45 | -5.56% | 58.61 | 62.85 | 9106 | 5447 | 1.50% |
| 2024-10-28 | 61.19 | 62.06 | 0.88 | 1.44% | 60.08 | 62.20 | 6892 | 4232 | 1.14% |
| 2024-10-25 | 59.61 | 61.18 | 2.07 | 3.50% | 59.08 | 62.45 | 8837 | 5403 | 1.46% |
| 2024-10-24 | 60.35 | 59.11 | -1.54 | -2.54% | 58.80 | 61.00 | 5224 | 3109 | 0.86% |
| 2024-10-23 | 61.11 | 60.65 | -0.50 | -0.82% | 60.03 | 61.99 | 6131 | 3731 | 1.01% |
| 2024-10-22 | 59.60 | 61.15 | 1.55 | 2.60% | 58.97 | 62.43 | 6642 | 4059 | 1.10% |
| 2024-10-21 | 59.00 | 59.60 | 0.83 | 1.41% | 57.55 | 61.22 | 8097 | 4818 | 1.34% |
| 2024-10-18 | 53.20 | 58.77 | 3.76 | 6.84% | 53.20 | 60.50 | 9499 | 5415 | 1.57% |
| 2024-10-17 | 57.00 | 55.01 | -0.69 | -1.24% | 55.00 | 57.00 | 4431 | 2474 | 0.73% |
| 2024-10-16 | 56.00 | 55.70 | -0.82 | -1.45% | 55.17 | 57.88 | 4111 | 2304 | 0.68% |
| 2024-10-15 | 58.20 | 56.52 | -1.40 | -2.42% | 56.52 | 59.50 | 4585 | 2656 | 0.76% |
| 2024-10-14 | 57.18 | 57.92 | 0.70 | 1.22% | 55.11 | 58.60 | 5256 | 2999 | 0.87% |
| 2024-10-11 | 60.80 | 57.22 | -3.91 | -6.40% | 56.56 | 60.80 | 6084 | 3528 | 1.00% |
| 2024-10-10 | 64.88 | 61.13 | -2.70 | -4.23% | 60.00 | 65.99 | 9650 | 6050 | 1.59% |
| 2024-10-09 | 71.00 | 63.83 | -11.50 | -15.27% | 63.52 | 73.50 | 13818 | 9381 | 2.28% |
| 2024-10-08 | 76.68 | 75.33 | 11.33 | 17.70% | 69.01 | 76.68 | 18770 | 13770 | 3.10% |
| 2024-09-30 | 57.90 | 64.00 | 10.34 | 19.27% | 56.00 | 64.00 | 14983 | 9014 | 2.47% |
| 2024-09-27 | 50.48 | 53.66 | 3.93 | 7.90% | 50.40 | 54.95 | 5666 | 2951 | 0.93% |
| 2024-09-26 | 47.52 | 49.73 | 2.20 | 4.63% | 46.90 | 49.77 | 4196 | 2027 | 0.69% |
| 2024-09-25 | 47.95 | 47.53 | 0.43 | 0.91% | 47.49 | 49.23 | 5759 | 2778 | 0.95% |
| 2024-09-24 | 45.55 | 47.10 | 1.54 | 3.38% | 44.93 | 47.87 | 5240 | 2441 | 0.86% |
| 2024-09-23 | 46.30 | 45.56 | -0.01 | -0.02% | 45.35 | 46.64 | 2151 | 986 | 0.35% |
| 2024-09-20 | 46.20 | 45.57 | -0.38 | -0.83% | 45.04 | 46.20 | 2134 | 970 | 0.35% |
| 2024-09-19 | 45.31 | 45.95 | 0.84 | 1.86% | 44.54 | 46.78 | 5311 | 2438 | 0.88% |
| 2024-09-18 | 46.93 | 45.11 | -0.68 | -1.49% | 44.27 | 46.93 | 3600 | 1625 | 0.59% |
| 2024-09-13 | 46.97 | 45.79 | -1.18 | -2.51% | 45.00 | 47.54 | 3590 | 1656 | 0.59% |
| 2024-09-12 | 47.98 | 46.97 | -0.96 | -2.00% | 46.93 | 49.09 | 2750 | 1314 | 0.45% |
| 2024-09-11 | 47.55 | 47.93 | 0.18 | 0.38% | 47.19 | 48.56 | 2623 | 1258 | 0.43% |
| 2024-09-10 | 48.00 | 47.75 | -0.25 | -0.52% | 46.60 | 48.44 | 2392 | 1134 | 0.39% |
| 2024-09-09 | 48.10 | 48.00 | -0.41 | -0.85% | 47.58 | 49.27 | 2365 | 1139 | 0.39% |
| 2024-09-06 | 50.53 | 48.41 | -2.48 | -4.87% | 48.40 | 51.38 | 3211 | 1582 | 0.53% |
| 2024-09-05 | 51.14 | 50.89 | 0.54 | 1.07% | 50.13 | 51.89 | 2379 | 1216 | 0.39% |
| 2024-09-04 | 50.06 | 50.35 | -0.23 | -0.45% | 50.01 | 51.39 | 2319 | 1172 | 0.38% |
| 2024-09-03 | 49.90 | 50.58 | 0.92 | 1.85% | 49.33 | 51.21 | 2056 | 1038 | 0.34% |
| 2024-09-02 | 51.52 | 49.66 | -2.14 | -4.13% | 49.58 | 51.97 | 3125 | 1580 | 0.52% |
| 2024-08-30 | 51.30 | 51.80 | 0.51 | 0.99% | 50.88 | 53.31 | 3671 | 1915 | 0.61% |
| 2024-08-29 | 50.23 | 51.29 | 0.59 | 1.16% | 50.23 | 51.89 | 1630 | 837 | 0.27% |
| 2024-08-28 | 50.45 | 50.70 | 0.25 | 0.50% | 49.50 | 51.09 | 1778 | 894 | 0.29% |
| 2024-08-27 | 50.00 | 50.45 | 0.55 | 1.10% | 49.52 | 51.30 | 2353 | 1191 | 0.39% |
| 2024-08-26 | 48.70 | 49.90 | 1.15 | 2.36% | 48.58 | 50.28 | 2818 | 1400 | 0.46% |
| 2024-08-23 | 49.90 | 48.75 | -1.27 | -2.54% | 48.51 | 49.98 | 3391 | 1662 | 0.56% |
| 2024-08-22 | 50.22 | 50.02 | -0.08 | -0.16% | 49.36 | 50.98 | 1955 | 982 | 0.32% |
| 2024-08-21 | 49.48 | 50.10 | 0.62 | 1.25% | 48.73 | 51.24 | 2944 | 1477 | 0.49% |
| 2024-08-20 | 51.24 | 49.48 | -1.84 | -3.59% | 49.17 | 51.25 | 3588 | 1795 | 0.59% |
| 2024-08-19 | 52.46 | 51.32 | -1.14 | -2.17% | 51.21 | 52.99 | 2144 | 1112 | 0.35% |
| 2024-08-16 | 52.50 | 52.46 | -0.58 | -1.09% | 51.60 | 53.31 | 3299 | 1727 | 0.54% |
| 2024-08-15 | 53.50 | 53.04 | -0.07 | -0.13% | 52.31 | 54.18 | 2343 | 1245 | 0.39% |
| 2024-08-14 | 53.81 | 53.11 | -1.52 | -2.78% | 53.05 | 54.08 | 2210 | 1179 | 0.36% |
| 2024-08-13 | 54.92 | 54.63 | -0.27 | -0.49% | 53.88 | 55.88 | 1521 | 825 | 0.25% |