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 | 54.44 | 54.40 | -0.02 | -0.04% | 53.89 | 55.31 | 11428 | 6243 | 1.56% |
| 2024-11-20 | 54.53 | 54.42 | -0.28 | -0.51% | 53.61 | 54.84 | 17816 | 9652 | 2.43% |
| 2024-11-19 | 52.32 | 54.70 | 2.42 | 4.63% | 52.28 | 54.77 | 12006 | 6434 | 1.64% |
| 2024-11-18 | 53.99 | 52.28 | -1.82 | -3.36% | 51.66 | 54.47 | 16241 | 8578 | 2.22% |
| 2024-11-15 | 56.75 | 54.10 | -2.71 | -4.77% | 54.00 | 57.49 | 21672 | 12036 | 2.96% |
| 2024-11-14 | 59.29 | 56.81 | -2.68 | -4.50% | 56.80 | 59.49 | 20914 | 12080 | 2.86% |
| 2024-11-13 | 60.20 | 59.49 | -0.59 | -0.98% | 58.00 | 60.25 | 18695 | 11055 | 2.55% |
| 2024-11-12 | 61.47 | 60.08 | -1.37 | -2.23% | 59.40 | 62.89 | 28070 | 17168 | 3.83% |
| 2024-11-11 | 58.33 | 61.45 | 3.12 | 5.35% | 58.33 | 61.48 | 29813 | 18008 | 4.07% |
| 2024-11-08 | 59.88 | 58.33 | -0.73 | -1.24% | 58.00 | 60.64 | 23863 | 14151 | 3.26% |
| 2024-11-07 | 57.30 | 59.06 | -0.01 | -0.02% | 56.66 | 59.20 | 33045 | 19074 | 4.51% |
| 2024-11-06 | 59.99 | 59.07 | -0.73 | -1.22% | 58.51 | 61.56 | 31347 | 18878 | 4.28% |
| 2024-11-05 | 58.80 | 59.80 | 0.85 | 1.44% | 58.41 | 60.50 | 32388 | 19379 | 4.42% |
| 2024-11-04 | 55.09 | 58.95 | 3.30 | 5.93% | 55.09 | 59.48 | 27395 | 16067 | 3.74% |
| 2024-11-01 | 56.00 | 55.65 | -0.83 | -1.47% | 54.21 | 56.47 | 19303 | 10663 | 2.64% |
| 2024-10-31 | 54.65 | 56.48 | 1.54 | 2.80% | 54.60 | 57.43 | 19097 | 10734 | 2.61% |
| 2024-10-30 | 57.01 | 54.94 | -3.55 | -6.07% | 54.50 | 57.28 | 32815 | 18312 | 4.48% |
| 2024-10-29 | 58.69 | 58.49 | 0.50 | 0.86% | 56.62 | 59.45 | 23863 | 13837 | 3.26% |
| 2024-10-28 | 56.72 | 57.99 | 2.74 | 4.96% | 55.99 | 58.65 | 25573 | 14695 | 3.49% |
| 2024-10-25 | 53.52 | 55.25 | 1.83 | 3.43% | 53.51 | 55.68 | 14304 | 7849 | 2.07% |
| 2024-10-24 | 54.17 | 53.42 | -0.75 | -1.38% | 52.80 | 54.59 | 11560 | 6200 | 1.68% |
| 2024-10-23 | 54.57 | 54.17 | -0.27 | -0.50% | 53.83 | 55.28 | 12643 | 6906 | 1.83% |
| 2024-10-22 | 54.06 | 54.44 | -0.18 | -0.33% | 53.50 | 56.88 | 25137 | 13820 | 3.64% |
| 2024-10-21 | 52.98 | 54.62 | 2.40 | 4.60% | 52.00 | 55.81 | 27322 | 14780 | 3.96% |
| 2024-10-18 | 48.82 | 52.22 | 3.40 | 6.96% | 48.51 | 53.90 | 23681 | 12164 | 3.43% |
| 2024-10-17 | 49.06 | 48.82 | 0.01 | 0.02% | 48.81 | 50.79 | 16438 | 8177 | 2.38% |
| 2024-10-16 | 48.00 | 48.81 | -0.91 | -1.83% | 47.65 | 50.01 | 12662 | 6210 | 1.83% |
| 2024-10-15 | 51.21 | 49.72 | -1.49 | -2.91% | 49.67 | 52.69 | 20172 | 10337 | 2.92% |
| 2024-10-14 | 50.00 | 51.21 | 1.51 | 3.04% | 47.29 | 51.90 | 25609 | 12649 | 3.71% |
| 2024-10-11 | 54.20 | 49.70 | -4.93 | -9.02% | 49.20 | 54.74 | 22790 | 11622 | 3.30% |
| 2024-10-10 | 58.00 | 54.63 | -2.07 | -3.65% | 54.61 | 59.35 | 23742 | 13510 | 3.44% |
| 2024-10-09 | 58.10 | 56.70 | -5.21 | -8.42% | 56.02 | 60.46 | 41782 | 24558 | 6.05% |
| 2024-10-08 | 62.18 | 61.91 | 9.99 | 19.24% | 54.75 | 62.18 | 62653 | 37282 | 9.08% |
| 2024-09-30 | 48.80 | 51.92 | 7.03 | 15.66% | 46.20 | 52.87 | 46080 | 22906 | 6.68% |
| 2024-09-27 | 43.09 | 44.89 | 2.51 | 5.92% | 42.99 | 45.09 | 13049 | 5738 | 1.89% |
| 2024-09-26 | 40.51 | 42.38 | 1.78 | 4.38% | 40.40 | 42.38 | 13737 | 5718 | 1.99% |
| 2024-09-25 | 41.00 | 40.60 | -0.35 | -0.85% | 40.40 | 41.67 | 14740 | 6060 | 2.14% |
| 2024-09-24 | 38.70 | 41.15 | 2.60 | 6.74% | 38.38 | 41.15 | 15319 | 6151 | 2.22% |
| 2024-09-23 | 38.55 | 38.55 | -0.24 | -0.62% | 38.10 | 39.00 | 6156 | 2373 | 0.89% |
| 2024-09-20 | 39.90 | 38.79 | -0.91 | -2.29% | 38.53 | 39.99 | 7635 | 2986 | 1.11% |
| 2024-09-19 | 38.30 | 39.70 | 1.75 | 4.61% | 38.01 | 40.10 | 17682 | 6973 | 2.56% |
| 2024-09-18 | 37.00 | 37.95 | 0.84 | 2.26% | 36.27 | 38.18 | 8460 | 3146 | 1.23% |
| 2024-09-13 | 38.48 | 37.11 | -0.95 | -2.50% | 36.85 | 38.48 | 7980 | 2975 | 1.16% |
| 2024-09-12 | 37.88 | 38.06 | 0.26 | 0.69% | 37.69 | 39.20 | 7664 | 2954 | 1.11% |
| 2024-09-11 | 37.00 | 37.80 | 0.43 | 1.15% | 36.92 | 38.30 | 7577 | 2855 | 1.10% |
| 2024-09-10 | 36.97 | 37.37 | 0.37 | 1.00% | 36.35 | 37.48 | 4943 | 1823 | 0.72% |
| 2024-09-09 | 36.77 | 37.00 | 0.00 | 0.00% | 36.32 | 37.12 | 6547 | 2410 | 0.95% |
| 2024-09-06 | 38.56 | 37.00 | -1.75 | -4.52% | 36.89 | 38.79 | 7860 | 2956 | 1.14% |
| 2024-09-05 | 38.71 | 38.75 | 0.10 | 0.26% | 38.52 | 39.28 | 4825 | 1878 | 0.70% |
| 2024-09-04 | 38.60 | 38.65 | -0.33 | -0.85% | 38.58 | 39.33 | 5201 | 2019 | 0.75% |
| 2024-09-03 | 38.79 | 38.98 | 0.21 | 0.54% | 38.55 | 39.48 | 7168 | 2798 | 1.04% |
| 2024-09-02 | 39.65 | 38.77 | -1.10 | -2.76% | 38.68 | 40.16 | 9564 | 3771 | 1.39% |
| 2024-08-30 | 39.23 | 39.87 | 0.75 | 1.92% | 38.81 | 40.44 | 14678 | 5831 | 2.13% |
| 2024-08-29 | 38.01 | 39.12 | 1.11 | 2.92% | 37.84 | 39.37 | 8391 | 3257 | 1.22% |
| 2024-08-28 | 37.50 | 38.01 | 0.11 | 0.29% | 37.33 | 38.37 | 5738 | 2172 | 0.83% |
| 2024-08-27 | 37.67 | 37.90 | 0.26 | 0.69% | 37.67 | 38.86 | 10772 | 4132 | 1.56% |
| 2024-08-26 | 35.89 | 37.64 | 1.40 | 3.86% | 35.88 | 38.82 | 12893 | 4876 | 1.87% |
| 2024-08-23 | 36.62 | 36.24 | -0.49 | -1.33% | 35.74 | 36.97 | 6155 | 2223 | 0.89% |
| 2024-08-22 | 36.96 | 36.73 | -0.11 | -0.30% | 36.48 | 37.11 | 4930 | 1813 | 0.71% |
| 2024-08-21 | 36.61 | 36.84 | 0.24 | 0.66% | 36.56 | 37.04 | 4327 | 1591 | 0.63% |
| 2024-08-20 | 37.82 | 36.60 | -1.22 | -3.23% | 36.55 | 38.28 | 8037 | 2983 | 1.16% |
| 2024-08-19 | 37.90 | 37.82 | -0.13 | -0.34% | 37.60 | 38.34 | 4643 | 1760 | 0.67% |
| 2024-08-16 | 38.30 | 37.95 | -0.15 | -0.39% | 37.86 | 38.65 | 6208 | 2373 | 0.90% |
| 2024-08-15 | 37.60 | 38.10 | 0.35 | 0.93% | 37.11 | 38.80 | 7444 | 2829 | 1.08% |
| 2024-08-14 | 38.28 | 37.75 | -0.52 | -1.36% | 37.60 | 38.39 | 6240 | 2365 | 0.90% |
| 2024-08-13 | 38.40 | 38.27 | -0.12 | -0.31% | 37.68 | 38.65 | 4931 | 1882 | 0.71% |