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 | 53.33 | 53.02 | -0.43 | -0.80% | 52.10 | 53.88 | 10378 | 5500 | 1.02% |
| 2024-11-20 | 53.82 | 53.45 | -0.47 | -0.87% | 52.00 | 54.16 | 12693 | 6770 | 1.24% |
| 2024-11-19 | 51.98 | 53.92 | 2.52 | 4.90% | 51.48 | 54.15 | 14616 | 7727 | 1.43% |
| 2024-11-18 | 54.43 | 51.40 | -2.75 | -5.08% | 50.98 | 54.43 | 15536 | 8128 | 1.52% |
| 2024-11-15 | 56.98 | 54.15 | -3.30 | -5.74% | 54.01 | 57.97 | 12694 | 7104 | 1.24% |
| 2024-11-14 | 60.04 | 57.45 | -3.19 | -5.26% | 57.37 | 60.49 | 14781 | 8700 | 1.45% |
| 2024-11-13 | 59.38 | 60.64 | 0.43 | 0.71% | 58.94 | 61.20 | 17850 | 10707 | 1.75% |
| 2024-11-12 | 61.99 | 60.21 | -0.46 | -0.76% | 59.59 | 62.48 | 26694 | 16278 | 2.61% |
| 2024-11-11 | 57.40 | 60.67 | 4.28 | 7.59% | 57.40 | 61.48 | 27417 | 16388 | 2.68% |
| 2024-11-08 | 55.95 | 56.39 | 1.95 | 3.58% | 54.55 | 59.30 | 27362 | 15551 | 2.68% |
| 2024-11-07 | 53.02 | 54.44 | 0.74 | 1.38% | 52.71 | 54.67 | 13749 | 7387 | 1.35% |
| 2024-11-06 | 54.37 | 53.70 | -0.58 | -1.07% | 53.04 | 55.66 | 21268 | 11537 | 2.08% |
| 2024-11-05 | 52.80 | 54.28 | 2.28 | 4.38% | 51.30 | 54.77 | 19903 | 10635 | 1.95% |
| 2024-11-04 | 52.20 | 52.00 | 0.25 | 0.48% | 51.02 | 52.90 | 19741 | 10247 | 1.93% |
| 2024-11-01 | 58.41 | 51.75 | -4.45 | -7.92% | 51.60 | 59.10 | 33439 | 18149 | 3.27% |
| 2024-10-31 | 56.01 | 56.20 | -1.68 | -2.90% | 54.04 | 56.80 | 19757 | 10961 | 1.93% |
| 2024-10-30 | 57.89 | 57.88 | 0.13 | 0.23% | 56.61 | 58.14 | 9048 | 5195 | 0.89% |
| 2024-10-29 | 59.44 | 57.75 | -1.65 | -2.78% | 57.50 | 60.18 | 12828 | 7533 | 1.26% |
| 2024-10-28 | 59.20 | 59.40 | 0.20 | 0.34% | 57.88 | 59.55 | 11838 | 6959 | 1.16% |
| 2024-10-25 | 58.40 | 59.20 | 0.82 | 1.40% | 57.31 | 59.97 | 10690 | 6284 | 1.05% |
| 2024-10-24 | 57.98 | 58.38 | 0.18 | 0.31% | 56.62 | 59.20 | 9975 | 5779 | 0.98% |
| 2024-10-23 | 59.42 | 58.20 | -1.60 | -2.68% | 58.00 | 60.33 | 10591 | 6264 | 1.04% |
| 2024-10-22 | 59.19 | 59.80 | 0.04 | 0.07% | 57.90 | 61.38 | 13860 | 8254 | 1.36% |
| 2024-10-21 | 59.01 | 59.76 | 1.36 | 2.33% | 58.76 | 62.88 | 20671 | 12543 | 2.02% |
| 2024-10-18 | 54.18 | 58.40 | 4.26 | 7.87% | 53.65 | 60.77 | 22181 | 12780 | 2.17% |
| 2024-10-17 | 53.80 | 54.14 | 0.66 | 1.23% | 53.80 | 55.80 | 10211 | 5589 | 1.00% |
| 2024-10-16 | 54.98 | 53.48 | -2.70 | -4.81% | 53.03 | 55.30 | 14823 | 8048 | 1.45% |
| 2024-10-15 | 57.59 | 56.18 | -1.62 | -2.80% | 55.98 | 59.48 | 20715 | 11865 | 2.03% |
| 2024-10-14 | 55.13 | 57.80 | 2.67 | 4.84% | 53.41 | 58.22 | 14834 | 8260 | 1.45% |
| 2024-10-11 | 60.77 | 55.13 | -5.27 | -8.73% | 54.70 | 60.77 | 16421 | 9385 | 1.61% |
| 2024-10-10 | 62.00 | 60.40 | 0.25 | 0.42% | 59.45 | 64.39 | 18661 | 11488 | 1.83% |
| 2024-10-09 | 62.61 | 60.15 | -7.85 | -11.54% | 58.77 | 65.88 | 30976 | 19430 | 3.03% |
| 2024-10-08 | 69.41 | 68.00 | 10.16 | 17.57% | 61.00 | 69.41 | 34858 | 22710 | 3.41% |
| 2024-09-30 | 51.15 | 57.84 | 8.75 | 17.82% | 51.15 | 58.58 | 19674 | 10939 | 1.93% |
| 2024-09-27 | 47.32 | 49.09 | 2.83 | 6.12% | 46.38 | 49.48 | 9323 | 4477 | 0.91% |
| 2024-09-26 | 42.58 | 46.26 | 3.68 | 8.64% | 42.35 | 46.38 | 12095 | 5364 | 1.18% |
| 2024-09-25 | 41.70 | 42.58 | 1.22 | 2.95% | 41.68 | 43.46 | 10884 | 4659 | 1.07% |
| 2024-09-24 | 39.50 | 41.36 | 2.62 | 6.76% | 38.53 | 41.44 | 7885 | 3167 | 0.77% |
| 2024-09-23 | 39.34 | 38.74 | -0.32 | -0.82% | 38.42 | 39.72 | 4728 | 1836 | 0.46% |
| 2024-09-20 | 40.73 | 39.06 | -1.02 | -2.54% | 38.88 | 40.73 | 5343 | 2099 | 0.52% |
| 2024-09-19 | 39.39 | 40.08 | 0.25 | 0.63% | 39.04 | 40.98 | 6239 | 2495 | 0.61% |
| 2024-09-18 | 40.00 | 39.83 | -0.68 | -1.68% | 39.47 | 42.00 | 6764 | 2708 | 0.66% |
| 2024-09-13 | 40.44 | 40.51 | -0.95 | -2.29% | 40.26 | 41.34 | 11337 | 4611 | 1.11% |
| 2024-09-12 | 43.05 | 41.46 | -1.40 | -3.27% | 41.13 | 43.50 | 8128 | 3426 | 0.80% |
| 2024-09-11 | 42.27 | 42.86 | 0.17 | 0.40% | 42.02 | 43.20 | 5930 | 2530 | 0.58% |
| 2024-09-10 | 42.31 | 42.69 | 0.46 | 1.09% | 41.60 | 43.08 | 5681 | 2402 | 0.56% |
| 2024-09-09 | 42.55 | 42.23 | -0.56 | -1.31% | 42.10 | 43.20 | 5313 | 2261 | 0.52% |
| 2024-09-06 | 44.40 | 42.79 | -1.33 | -3.01% | 42.73 | 44.70 | 5327 | 2325 | 0.52% |
| 2024-09-05 | 44.20 | 44.12 | -0.08 | -0.18% | 43.45 | 45.50 | 6946 | 3103 | 0.68% |
| 2024-09-04 | 43.18 | 44.20 | 0.40 | 0.91% | 43.18 | 44.68 | 5680 | 2505 | 0.56% |
| 2024-09-03 | 42.19 | 43.80 | 0.95 | 2.22% | 42.19 | 44.40 | 8030 | 3516 | 0.79% |
| 2024-09-02 | 43.78 | 42.85 | -1.78 | -3.99% | 42.58 | 44.78 | 9011 | 3943 | 0.88% |
| 2024-08-30 | 43.41 | 44.63 | 0.98 | 2.25% | 43.41 | 45.39 | 9037 | 4047 | 0.88% |
| 2024-08-29 | 42.01 | 43.65 | 0.94 | 2.20% | 42.01 | 44.06 | 9996 | 4326 | 0.98% |
| 2024-08-28 | 42.00 | 42.71 | 1.91 | 4.68% | 41.00 | 44.48 | 15022 | 6444 | 1.47% |
| 2024-08-27 | 40.40 | 40.80 | -0.02 | -0.05% | 40.40 | 42.96 | 9608 | 3977 | 1.89% |
| 2024-08-26 | 40.38 | 40.82 | 0.44 | 1.09% | 40.01 | 41.45 | 5676 | 2309 | 1.12% |
| 2024-08-23 | 39.60 | 40.38 | 0.38 | 0.95% | 39.22 | 40.68 | 6120 | 2450 | 1.20% |
| 2024-08-22 | 40.38 | 40.00 | -0.77 | -1.89% | 39.59 | 40.98 | 5821 | 2341 | 1.15% |
| 2024-08-21 | 40.14 | 40.77 | 0.68 | 1.70% | 37.30 | 41.29 | 7624 | 3101 | 1.50% |
| 2024-08-20 | 41.55 | 40.09 | -1.36 | -3.28% | 40.03 | 41.88 | 6400 | 2607 | 1.26% |
| 2024-08-19 | 42.32 | 41.45 | -0.87 | -2.06% | 41.44 | 42.90 | 5838 | 2451 | 1.15% |
| 2024-08-16 | 42.18 | 42.32 | 0.17 | 0.40% | 41.94 | 43.24 | 6582 | 2799 | 1.30% |
| 2024-08-15 | 41.62 | 42.15 | 0.38 | 0.91% | 41.10 | 43.14 | 6179 | 2610 | 1.22% |
| 2024-08-14 | 42.21 | 41.77 | -0.41 | -0.97% | 41.58 | 42.59 | 4295 | 1800 | 0.85% |
| 2024-08-13 | 41.53 | 42.18 | 0.66 | 1.59% | 41.24 | 42.19 | 4680 | 1950 | 0.92% |