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 | 52.68 | 52.61 | -0.41 | -0.77% | 51.86 | 53.10 | 15062 | 7896 | 0.57% |
| 2024-11-20 | 52.30 | 53.02 | 0.37 | 0.70% | 51.80 | 53.52 | 17271 | 9100 | 0.65% |
| 2024-11-19 | 51.30 | 52.65 | 1.33 | 2.59% | 50.20 | 52.85 | 31418 | 16215 | 1.18% |
| 2024-11-18 | 52.79 | 51.32 | -1.67 | -3.15% | 50.57 | 53.66 | 32801 | 16981 | 1.23% |
| 2024-11-15 | 57.00 | 52.99 | -4.43 | -7.72% | 52.40 | 57.77 | 47503 | 25894 | 1.79% |
| 2024-11-14 | 59.46 | 57.42 | -2.59 | -4.32% | 57.31 | 59.80 | 22488 | 13128 | 0.85% |
| 2024-11-13 | 58.68 | 60.01 | 1.11 | 1.88% | 58.02 | 60.80 | 31225 | 18639 | 1.17% |
| 2024-11-12 | 61.02 | 58.90 | -2.12 | -3.47% | 58.40 | 61.75 | 37273 | 22393 | 1.40% |
| 2024-11-11 | 60.07 | 61.02 | 2.25 | 3.83% | 59.18 | 62.37 | 48156 | 29403 | 1.81% |
| 2024-11-08 | 55.80 | 58.77 | 3.62 | 6.56% | 55.80 | 61.53 | 53830 | 31750 | 2.02% |
| 2024-11-07 | 55.00 | 55.15 | -0.19 | -0.34% | 53.60 | 55.81 | 26309 | 14384 | 0.99% |
| 2024-11-06 | 57.33 | 55.34 | -1.66 | -2.91% | 54.90 | 57.78 | 33460 | 18832 | 1.26% |
| 2024-11-05 | 53.70 | 57.00 | 3.36 | 6.26% | 53.70 | 58.03 | 42313 | 23899 | 1.59% |
| 2024-11-04 | 51.40 | 53.64 | 2.16 | 4.20% | 51.15 | 53.81 | 18938 | 10038 | 0.71% |
| 2024-11-01 | 53.08 | 51.48 | -2.49 | -4.61% | 51.45 | 53.87 | 24649 | 12918 | 0.93% |
| 2024-10-31 | 52.40 | 53.97 | 1.57 | 3.00% | 51.68 | 54.99 | 31048 | 16645 | 1.17% |
| 2024-10-30 | 54.38 | 52.40 | -3.35 | -6.01% | 52.10 | 54.38 | 35209 | 18644 | 1.32% |
| 2024-10-29 | 57.05 | 55.75 | -1.28 | -2.24% | 55.30 | 57.90 | 24075 | 13587 | 0.91% |
| 2024-10-28 | 58.00 | 57.03 | -1.07 | -1.84% | 56.50 | 59.98 | 36638 | 21203 | 1.38% |
| 2024-10-25 | 54.90 | 58.10 | 2.57 | 4.63% | 54.90 | 60.22 | 41938 | 24471 | 1.58% |
| 2024-10-24 | 56.37 | 55.53 | -1.30 | -2.29% | 54.51 | 56.65 | 30756 | 17076 | 1.16% |
| 2024-10-23 | 53.70 | 56.83 | 3.43 | 6.42% | 52.82 | 58.00 | 70864 | 39955 | 2.67% |
| 2024-10-22 | 55.92 | 53.40 | -2.86 | -5.08% | 52.50 | 55.92 | 51264 | 27476 | 1.93% |
| 2024-10-21 | 57.50 | 56.26 | 4.79 | 9.31% | 54.23 | 58.00 | 113805 | 63987 | 4.28% |
| 2024-10-18 | 49.19 | 51.98 | 2.74 | 5.56% | 48.64 | 53.96 | 47902 | 24597 | 1.80% |
| 2024-10-17 | 50.08 | 49.24 | -0.78 | -1.56% | 49.00 | 51.17 | 20049 | 10071 | 0.75% |
| 2024-10-16 | 50.36 | 50.02 | -0.78 | -1.54% | 49.51 | 51.35 | 14866 | 7491 | 0.56% |
| 2024-10-15 | 53.25 | 50.80 | -3.17 | -5.87% | 50.66 | 54.09 | 31184 | 16369 | 1.17% |
| 2024-10-14 | 50.79 | 53.97 | 4.50 | 9.10% | 48.80 | 54.08 | 34495 | 17727 | 1.30% |
| 2024-10-11 | 52.52 | 49.47 | -1.52 | -2.98% | 49.00 | 52.52 | 28264 | 14231 | 1.06% |
| 2024-10-10 | 51.80 | 50.99 | 0.56 | 1.11% | 49.50 | 53.30 | 34930 | 17928 | 1.31% |
| 2024-10-09 | 52.50 | 50.43 | -5.38 | -9.64% | 49.60 | 55.40 | 64323 | 33923 | 2.42% |
| 2024-10-08 | 57.58 | 55.81 | 7.83 | 16.32% | 53.05 | 57.58 | 61540 | 34197 | 2.31% |
| 2024-09-30 | 43.00 | 47.98 | 7.98 | 19.95% | 40.99 | 48.00 | 44980 | 19935 | 1.69% |
| 2024-09-27 | 38.30 | 40.00 | 2.78 | 7.47% | 37.40 | 40.00 | 9510 | 3648 | 0.36% |
| 2024-09-26 | 35.28 | 37.22 | 1.84 | 5.20% | 35.05 | 37.25 | 12122 | 4378 | 0.46% |
| 2024-09-25 | 36.45 | 35.38 | -0.41 | -1.15% | 35.32 | 36.68 | 14577 | 5233 | 0.55% |
| 2024-09-24 | 34.82 | 35.79 | 1.20 | 3.47% | 34.25 | 35.83 | 10671 | 3747 | 0.40% |
| 2024-09-23 | 33.67 | 34.59 | 0.67 | 1.98% | 33.67 | 35.28 | 13449 | 4676 | 0.51% |
| 2024-09-20 | 33.32 | 33.92 | 0.63 | 1.89% | 32.83 | 34.28 | 10665 | 3586 | 0.40% |
| 2024-09-19 | 32.83 | 33.29 | 0.48 | 1.46% | 32.60 | 33.70 | 11843 | 3926 | 0.45% |
| 2024-09-18 | 33.03 | 32.81 | -0.22 | -0.67% | 32.13 | 33.25 | 8795 | 2868 | 0.33% |
| 2024-09-13 | 33.46 | 33.03 | -0.38 | -1.14% | 32.99 | 33.69 | 12280 | 4094 | 0.46% |
| 2024-09-12 | 34.05 | 33.41 | -0.58 | -1.71% | 33.35 | 34.44 | 8964 | 3038 | 0.34% |
| 2024-09-11 | 34.48 | 33.99 | -0.71 | -2.05% | 33.69 | 34.69 | 11294 | 3860 | 0.42% |
| 2024-09-10 | 36.40 | 34.70 | -1.02 | -2.86% | 34.37 | 36.40 | 12704 | 4429 | 0.48% |
| 2024-09-09 | 36.30 | 35.72 | -0.74 | -2.03% | 35.30 | 36.62 | 7698 | 2755 | 0.29% |
| 2024-09-06 | 37.77 | 36.46 | -0.92 | -2.46% | 36.37 | 37.77 | 4615 | 1697 | 0.17% |
| 2024-09-05 | 37.90 | 37.38 | -0.38 | -1.01% | 37.15 | 38.08 | 5381 | 2021 | 0.20% |
| 2024-09-04 | 37.93 | 37.76 | 0.21 | 0.56% | 37.00 | 37.95 | 5386 | 2028 | 0.20% |
| 2024-09-03 | 37.29 | 37.55 | 0.37 | 1.00% | 37.00 | 37.94 | 5675 | 2122 | 0.21% |
| 2024-09-02 | 38.74 | 37.18 | -2.01 | -5.13% | 37.18 | 39.01 | 10630 | 4003 | 0.40% |
| 2024-08-30 | 38.63 | 39.19 | 0.55 | 1.42% | 38.25 | 39.60 | 10454 | 4094 | 0.39% |
| 2024-08-29 | 38.27 | 38.64 | 0.22 | 0.57% | 37.72 | 39.07 | 6707 | 2595 | 0.25% |
| 2024-08-28 | 37.55 | 38.42 | 0.43 | 1.13% | 37.50 | 39.00 | 6352 | 2453 | 0.24% |
| 2024-08-27 | 37.89 | 37.99 | -0.33 | -0.86% | 37.51 | 38.20 | 6647 | 2512 | 0.25% |
| 2024-08-26 | 38.28 | 38.32 | -0.91 | -2.32% | 37.16 | 38.98 | 12381 | 4683 | 0.47% |
| 2024-08-23 | 39.37 | 39.23 | 0.07 | 0.18% | 38.60 | 39.37 | 6041 | 2356 | 0.23% |
| 2024-08-22 | 39.08 | 39.16 | 0.35 | 0.90% | 38.63 | 39.58 | 5710 | 2238 | 0.21% |
| 2024-08-21 | 38.65 | 38.81 | -0.16 | -0.41% | 38.58 | 39.79 | 5517 | 2169 | 0.21% |
| 2024-08-20 | 39.38 | 38.97 | -0.10 | -0.26% | 38.55 | 39.50 | 7967 | 3112 | 0.30% |
| 2024-08-19 | 39.79 | 39.07 | -0.69 | -1.74% | 38.82 | 40.20 | 8833 | 3471 | 0.33% |
| 2024-08-16 | 41.00 | 39.76 | -1.15 | -2.81% | 39.51 | 41.30 | 9690 | 3904 | 0.36% |
| 2024-08-15 | 41.53 | 40.91 | -0.57 | -1.37% | 40.59 | 42.25 | 10169 | 4196 | 0.38% |
| 2024-08-14 | 42.16 | 41.48 | -0.84 | -1.98% | 41.48 | 42.28 | 4169 | 1739 | 0.16% |
| 2024-08-13 | 42.07 | 42.32 | 0.33 | 0.79% | 41.58 | 42.55 | 5361 | 2260 | 0.20% |