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 | 51.39 | 50.50 | -0.81 | -1.58% | 50.01 | 52.30 | 69389 | 35428 | 2.86% |
| 2024-11-20 | 51.09 | 51.31 | -0.15 | -0.29% | 50.72 | 51.68 | 52820 | 27007 | 2.18% |
| 2024-11-19 | 50.25 | 51.46 | 1.36 | 2.71% | 49.87 | 51.96 | 58589 | 29830 | 2.42% |
| 2024-11-18 | 52.50 | 50.10 | -2.68 | -5.08% | 49.66 | 53.00 | 71935 | 36710 | 2.97% |
| 2024-11-15 | 55.18 | 52.78 | -3.42 | -6.09% | 52.75 | 55.66 | 96748 | 52251 | 3.99% |
| 2024-11-14 | 57.45 | 56.20 | -0.75 | -1.32% | 55.84 | 58.71 | 120966 | 69551 | 4.99% |
| 2024-11-13 | 55.27 | 56.95 | 1.13 | 2.02% | 55.00 | 57.50 | 102825 | 58020 | 4.24% |
| 2024-11-12 | 56.53 | 55.82 | 0.14 | 0.25% | 55.00 | 58.00 | 122759 | 69568 | 5.06% |
| 2024-11-11 | 53.16 | 55.68 | 2.14 | 4.00% | 52.78 | 56.11 | 104480 | 57576 | 4.31% |
| 2024-11-08 | 54.00 | 53.54 | 0.34 | 0.64% | 53.17 | 55.68 | 97329 | 53014 | 4.01% |
| 2024-11-07 | 51.51 | 53.20 | -0.13 | -0.24% | 50.66 | 53.22 | 93508 | 48879 | 3.85% |
| 2024-11-06 | 54.35 | 53.33 | -1.06 | -1.95% | 53.00 | 56.02 | 105955 | 57773 | 4.37% |
| 2024-11-05 | 51.54 | 54.39 | 2.84 | 5.51% | 50.78 | 54.51 | 100266 | 53410 | 4.13% |
| 2024-11-04 | 50.29 | 51.55 | 1.26 | 2.51% | 50.09 | 52.85 | 62065 | 32016 | 2.56% |
| 2024-11-01 | 52.50 | 50.29 | -2.78 | -5.24% | 50.18 | 53.00 | 84892 | 43442 | 3.50% |
| 2024-10-31 | 53.74 | 53.07 | 0.21 | 0.40% | 52.81 | 54.97 | 91730 | 49348 | 3.78% |
| 2024-10-30 | 53.32 | 52.86 | -1.21 | -2.24% | 51.99 | 54.50 | 88722 | 47111 | 3.66% |
| 2024-10-29 | 57.40 | 54.07 | -2.20 | -3.91% | 54.01 | 58.79 | 103220 | 57369 | 4.25% |
| 2024-10-28 | 56.93 | 56.27 | -0.77 | -1.35% | 54.44 | 57.10 | 107642 | 59886 | 4.44% |
| 2024-10-25 | 53.58 | 57.04 | 3.43 | 6.40% | 53.58 | 58.58 | 178907 | 101507 | 7.37% |
| 2024-10-24 | 56.79 | 53.61 | -4.08 | -7.07% | 53.43 | 56.80 | 138841 | 75885 | 5.72% |
| 2024-10-23 | 55.45 | 57.69 | 1.68 | 3.00% | 54.30 | 59.95 | 189171 | 108059 | 7.80% |
| 2024-10-22 | 53.10 | 56.01 | 2.30 | 4.28% | 52.00 | 56.20 | 146372 | 78709 | 6.03% |
| 2024-10-21 | 53.25 | 53.71 | 0.76 | 1.44% | 52.69 | 56.66 | 131567 | 71842 | 5.42% |
| 2024-10-18 | 50.10 | 52.95 | 2.40 | 4.75% | 50.02 | 55.82 | 113822 | 59640 | 4.69% |
| 2024-10-17 | 51.10 | 50.55 | -0.15 | -0.30% | 50.50 | 51.86 | 65400 | 33403 | 2.70% |
| 2024-10-16 | 50.41 | 50.70 | -1.20 | -2.31% | 50.22 | 51.90 | 56637 | 28872 | 2.33% |
| 2024-10-15 | 53.69 | 51.90 | -1.89 | -3.51% | 51.60 | 53.98 | 75820 | 39976 | 3.13% |
| 2024-10-14 | 53.34 | 53.79 | 1.29 | 2.46% | 51.64 | 54.50 | 81323 | 43199 | 3.35% |
| 2024-10-11 | 56.00 | 52.50 | -4.38 | -7.70% | 51.70 | 56.50 | 108387 | 58316 | 4.47% |
| 2024-10-10 | 60.00 | 56.88 | -2.14 | -3.63% | 56.88 | 60.98 | 118945 | 69583 | 4.90% |
| 2024-10-09 | 66.00 | 59.02 | -10.93 | -15.63% | 57.31 | 66.00 | 204233 | 126052 | 8.42% |
| 2024-10-08 | 73.04 | 69.95 | 9.06 | 14.88% | 63.28 | 73.04 | 284628 | 193439 | 11.73% |
| 2024-09-30 | 54.51 | 60.89 | 10.15 | 20.00% | 53.35 | 60.89 | 189069 | 108108 | 7.79% |
| 2024-09-27 | 45.45 | 50.74 | 6.15 | 13.79% | 45.45 | 51.15 | 86321 | 41613 | 3.56% |
| 2024-09-26 | 42.80 | 44.59 | 1.73 | 4.04% | 41.85 | 44.60 | 114589 | 49783 | 4.72% |
| 2024-09-25 | 43.80 | 42.86 | -0.11 | -0.26% | 42.76 | 44.95 | 100182 | 43855 | 4.13% |
| 2024-09-24 | 41.45 | 42.97 | 1.98 | 4.83% | 40.20 | 43.26 | 109804 | 46127 | 4.53% |
| 2024-09-23 | 42.00 | 40.99 | -1.11 | -2.64% | 40.86 | 42.68 | 65159 | 27099 | 2.69% |
| 2024-09-20 | 43.28 | 42.10 | -1.36 | -3.13% | 41.20 | 43.28 | 86198 | 36150 | 3.55% |
| 2024-09-19 | 44.48 | 43.46 | -0.19 | -0.44% | 43.30 | 45.32 | 110203 | 48516 | 4.54% |
| 2024-09-18 | 44.72 | 43.65 | -1.93 | -4.23% | 42.85 | 45.24 | 98657 | 43275 | 4.07% |
| 2024-09-13 | 48.00 | 45.58 | -2.51 | -5.22% | 44.61 | 48.19 | 158418 | 72071 | 6.53% |
| 2024-09-12 | 48.60 | 48.09 | -0.91 | -1.86% | 47.73 | 50.31 | 116485 | 56761 | 4.80% |
| 2024-09-11 | 43.43 | 49.00 | 5.45 | 12.51% | 43.14 | 49.30 | 152314 | 71761 | 6.28% |
| 2024-09-10 | 44.02 | 43.55 | -0.12 | -0.27% | 43.14 | 44.70 | 59802 | 26148 | 2.47% |
| 2024-09-09 | 44.69 | 43.67 | -1.11 | -2.48% | 43.45 | 45.29 | 46421 | 20443 | 1.91% |
| 2024-09-06 | 47.47 | 44.78 | -2.69 | -5.67% | 44.66 | 47.68 | 63993 | 29215 | 2.64% |
| 2024-09-05 | 46.50 | 47.47 | 2.37 | 5.25% | 46.50 | 50.75 | 112533 | 54771 | 4.64% |
| 2024-09-04 | 44.56 | 45.10 | 0.60 | 1.35% | 44.01 | 46.06 | 52152 | 23510 | 2.15% |
| 2024-09-03 | 43.23 | 44.50 | 1.00 | 2.30% | 43.03 | 44.95 | 54314 | 24006 | 2.24% |
| 2024-09-02 | 47.44 | 43.50 | -4.45 | -9.28% | 43.37 | 47.48 | 76922 | 34731 | 3.17% |
| 2024-08-30 | 47.76 | 47.95 | -0.36 | -0.75% | 47.31 | 49.10 | 68082 | 32766 | 2.81% |
| 2024-08-29 | 44.62 | 48.31 | 3.62 | 8.10% | 44.50 | 48.96 | 70930 | 33553 | 2.92% |
| 2024-08-28 | 45.47 | 44.69 | -0.78 | -1.72% | 44.44 | 46.15 | 34436 | 15532 | 1.42% |
| 2024-08-27 | 46.84 | 45.47 | -1.64 | -3.48% | 45.29 | 47.12 | 35228 | 16197 | 1.45% |
| 2024-08-26 | 46.91 | 47.11 | 0.26 | 0.55% | 46.38 | 48.20 | 36716 | 17321 | 1.51% |
| 2024-08-23 | 47.77 | 46.85 | -0.73 | -1.53% | 46.26 | 48.20 | 32975 | 15518 | 1.36% |
| 2024-08-22 | 49.99 | 47.58 | -2.31 | -4.63% | 47.38 | 50.32 | 38435 | 18581 | 1.58% |
| 2024-08-21 | 52.52 | 49.89 | -2.80 | -5.31% | 49.35 | 52.52 | 53452 | 26931 | 2.20% |
| 2024-08-20 | 54.92 | 52.69 | -1.96 | -3.59% | 52.65 | 55.22 | 27482 | 14711 | 1.13% |
| 2024-08-19 | 55.50 | 54.65 | -0.85 | -1.53% | 54.06 | 55.63 | 25333 | 13848 | 1.04% |
| 2024-08-16 | 57.27 | 55.50 | -1.64 | -2.87% | 55.41 | 57.29 | 27137 | 15256 | 1.12% |
| 2024-08-15 | 56.81 | 57.14 | -0.06 | -0.10% | 56.17 | 58.10 | 32919 | 18848 | 1.36% |
| 2024-08-14 | 58.10 | 57.20 | -1.09 | -1.87% | 56.78 | 58.97 | 26552 | 15224 | 1.09% |
| 2024-08-13 | 58.00 | 58.29 | -0.26 | -0.44% | 56.73 | 59.42 | 24832 | 14356 | 1.02% |