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 | 51.99 | 51.88 | -0.25 | -0.48% | 51.39 | 52.94 | 21907 | 11428 | 2.68% |
| 2024-11-20 | 51.97 | 52.13 | 0.14 | 0.27% | 51.53 | 52.64 | 25010 | 13020 | 3.06% |
| 2024-11-19 | 50.59 | 51.99 | 1.54 | 3.05% | 50.28 | 52.30 | 21805 | 11164 | 2.67% |
| 2024-11-18 | 51.30 | 50.45 | -0.71 | -1.39% | 49.77 | 52.00 | 24256 | 12297 | 2.97% |
| 2024-11-15 | 52.90 | 51.16 | -2.28 | -4.27% | 51.05 | 53.89 | 25351 | 13311 | 3.10% |
| 2024-11-14 | 55.50 | 53.44 | -2.03 | -3.66% | 53.15 | 55.67 | 25813 | 13992 | 3.16% |
| 2024-11-13 | 55.21 | 55.47 | -0.02 | -0.04% | 53.50 | 55.90 | 32624 | 17858 | 4.00% |
| 2024-11-12 | 57.32 | 55.49 | -2.40 | -4.15% | 55.00 | 57.54 | 46258 | 25862 | 5.67% |
| 2024-11-11 | 56.66 | 57.89 | 1.86 | 3.32% | 56.03 | 57.89 | 58576 | 33400 | 7.17% |
| 2024-11-08 | 55.71 | 56.03 | 0.46 | 0.83% | 55.39 | 57.35 | 50599 | 28495 | 6.20% |
| 2024-11-07 | 55.01 | 55.57 | -1.48 | -2.59% | 54.40 | 55.72 | 58634 | 32245 | 7.18% |
| 2024-11-06 | 59.00 | 57.05 | -1.18 | -2.03% | 56.72 | 59.77 | 62259 | 36305 | 7.62% |
| 2024-11-05 | 54.93 | 58.23 | 3.39 | 6.18% | 54.93 | 58.75 | 57799 | 33125 | 7.08% |
| 2024-11-04 | 53.70 | 54.84 | 1.19 | 2.22% | 53.70 | 55.20 | 28603 | 15620 | 3.50% |
| 2024-11-01 | 56.00 | 53.65 | -2.54 | -4.52% | 53.13 | 56.41 | 45570 | 24741 | 5.58% |
| 2024-10-31 | 56.00 | 56.19 | -0.06 | -0.11% | 54.59 | 57.08 | 48965 | 27449 | 6.00% |
| 2024-10-30 | 55.10 | 56.25 | 0.53 | 0.95% | 55.01 | 56.56 | 45981 | 25662 | 5.63% |
| 2024-10-29 | 58.20 | 55.72 | -3.16 | -5.37% | 55.36 | 58.80 | 74553 | 42544 | 9.13% |
| 2024-10-28 | 60.20 | 58.88 | -0.14 | -0.24% | 57.82 | 62.29 | 68019 | 40611 | 8.33% |
| 2024-10-25 | 57.20 | 59.02 | 1.85 | 3.24% | 56.08 | 60.01 | 70287 | 40867 | 8.61% |
| 2024-10-24 | 57.00 | 57.17 | -0.54 | -0.94% | 55.84 | 58.13 | 61695 | 34984 | 7.56% |
| 2024-10-23 | 53.23 | 57.71 | 4.43 | 8.31% | 52.61 | 62.95 | 120231 | 69139 | 14.72% |
| 2024-10-22 | 54.55 | 53.28 | -1.32 | -2.42% | 52.30 | 54.55 | 71525 | 38101 | 8.76% |
| 2024-10-21 | 52.46 | 54.60 | 4.54 | 9.07% | 51.02 | 56.98 | 114869 | 61670 | 14.07% |
| 2024-10-18 | 48.09 | 50.06 | 1.57 | 3.24% | 47.11 | 51.76 | 83658 | 41139 | 10.25% |
| 2024-10-17 | 48.20 | 48.49 | 0.52 | 1.08% | 47.68 | 49.74 | 60423 | 29376 | 7.40% |
| 2024-10-16 | 49.00 | 47.97 | -3.18 | -6.22% | 47.39 | 50.00 | 74118 | 36039 | 9.08% |
| 2024-10-15 | 46.70 | 51.15 | 2.67 | 5.51% | 45.68 | 52.60 | 124933 | 62109 | 15.30% |
| 2024-10-14 | 45.00 | 48.48 | 5.38 | 12.48% | 44.44 | 49.19 | 96860 | 45902 | 11.86% |
| 2024-10-11 | 45.65 | 43.10 | -2.92 | -6.35% | 42.52 | 46.00 | 41757 | 18352 | 5.11% |
| 2024-10-10 | 48.21 | 46.02 | -1.67 | -3.50% | 45.80 | 49.75 | 55835 | 26508 | 6.84% |
| 2024-10-09 | 51.00 | 47.69 | -6.31 | -11.69% | 47.44 | 52.53 | 84141 | 42220 | 10.30% |
| 2024-10-08 | 53.53 | 54.00 | 8.71 | 19.23% | 48.68 | 54.35 | 83661 | 43502 | 10.25% |
| 2024-09-30 | 41.46 | 45.29 | 5.70 | 14.40% | 40.01 | 45.59 | 73895 | 31472 | 9.05% |
| 2024-09-27 | 38.20 | 39.59 | 1.82 | 4.82% | 38.20 | 39.65 | 20381 | 7904 | 2.50% |
| 2024-09-26 | 36.98 | 37.77 | 0.86 | 2.33% | 36.53 | 37.78 | 17557 | 6529 | 2.15% |
| 2024-09-25 | 36.65 | 36.91 | 0.29 | 0.79% | 36.65 | 37.40 | 16739 | 6201 | 2.05% |
| 2024-09-24 | 35.80 | 36.62 | 1.01 | 2.84% | 35.50 | 36.62 | 15324 | 5536 | 1.88% |
| 2024-09-23 | 35.04 | 35.61 | 0.32 | 0.91% | 35.00 | 36.02 | 6422 | 2292 | 0.79% |
| 2024-09-20 | 35.49 | 35.29 | -0.22 | -0.62% | 35.04 | 35.77 | 6766 | 2389 | 0.83% |
| 2024-09-19 | 35.18 | 35.51 | 0.42 | 1.20% | 34.92 | 35.81 | 5880 | 2086 | 0.72% |
| 2024-09-18 | 35.98 | 35.09 | -0.59 | -1.65% | 34.98 | 36.03 | 10000 | 3525 | 1.22% |
| 2024-09-13 | 36.53 | 35.68 | -0.97 | -2.65% | 35.42 | 36.86 | 9426 | 3388 | 1.15% |
| 2024-09-12 | 36.27 | 36.65 | 0.38 | 1.05% | 36.25 | 36.86 | 6676 | 2443 | 0.82% |
| 2024-09-11 | 36.79 | 36.27 | -0.52 | -1.41% | 36.15 | 36.79 | 6252 | 2275 | 0.77% |
| 2024-09-10 | 37.17 | 36.79 | -0.08 | -0.22% | 36.53 | 37.17 | 5460 | 2010 | 0.67% |
| 2024-09-09 | 36.63 | 36.87 | 0.24 | 0.66% | 36.37 | 37.17 | 7173 | 2641 | 0.88% |
| 2024-09-06 | 36.72 | 36.63 | -0.15 | -0.41% | 36.62 | 37.30 | 10454 | 3857 | 1.28% |
| 2024-09-05 | 37.65 | 36.78 | -0.76 | -2.02% | 36.21 | 37.76 | 20944 | 7741 | 2.57% |
| 2024-09-04 | 37.45 | 37.54 | -0.43 | -1.13% | 37.40 | 38.03 | 7807 | 2944 | 0.96% |
| 2024-09-03 | 38.09 | 37.97 | -0.43 | -1.12% | 37.87 | 38.69 | 10778 | 4118 | 1.32% |
| 2024-09-02 | 38.34 | 38.40 | -0.19 | -0.49% | 38.03 | 39.07 | 14819 | 5695 | 1.81% |
| 2024-08-30 | 37.63 | 38.59 | 0.80 | 2.12% | 37.52 | 38.80 | 17704 | 6795 | 2.17% |
| 2024-08-29 | 37.30 | 37.79 | 0.38 | 1.02% | 36.80 | 38.04 | 16747 | 6302 | 2.05% |
| 2024-08-28 | 37.36 | 37.41 | 0.05 | 0.13% | 37.11 | 38.43 | 14737 | 5544 | 1.80% |
| 2024-08-27 | 37.89 | 37.36 | -0.44 | -1.16% | 37.20 | 39.15 | 18198 | 6949 | 2.23% |
| 2024-08-26 | 38.18 | 37.80 | -0.30 | -0.79% | 36.63 | 38.29 | 17447 | 6506 | 2.14% |
| 2024-08-23 | 38.23 | 38.10 | -0.02 | -0.05% | 37.44 | 38.47 | 7997 | 3040 | 0.98% |
| 2024-08-22 | 38.39 | 38.12 | -0.27 | -0.70% | 38.06 | 39.00 | 9343 | 3587 | 1.14% |
| 2024-08-21 | 38.16 | 38.39 | 0.01 | 0.03% | 38.16 | 39.15 | 5611 | 2168 | 0.69% |
| 2024-08-20 | 39.12 | 38.38 | -0.74 | -1.89% | 38.34 | 39.19 | 7559 | 2926 | 0.93% |
| 2024-08-19 | 38.65 | 39.12 | 0.54 | 1.40% | 38.08 | 39.40 | 9350 | 3638 | 1.15% |
| 2024-08-16 | 39.35 | 38.58 | -0.92 | -2.33% | 38.48 | 39.78 | 17002 | 6618 | 2.08% |
| 2024-08-15 | 41.00 | 39.50 | -1.44 | -3.52% | 39.29 | 41.16 | 20099 | 8069 | 2.46% |
| 2024-08-14 | 41.51 | 40.94 | -1.88 | -4.39% | 40.39 | 41.66 | 26559 | 10859 | 3.25% |
| 2024-08-13 | 41.40 | 42.82 | 1.22 | 2.93% | 41.30 | 42.94 | 15458 | 6539 | 1.89% |