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 | 56.36 | 56.05 | -0.32 | -0.57% | 55.76 | 57.63 | 79970 | 45269 | 1.78% |
| 2024-11-20 | 51.25 | 56.37 | 5.85 | 11.58% | 51.25 | 57.19 | 140918 | 77237 | 3.13% |
| 2024-11-19 | 50.41 | 50.52 | 0.43 | 0.86% | 49.51 | 50.85 | 44732 | 22475 | 0.99% |
| 2024-11-18 | 51.30 | 50.09 | -1.22 | -2.38% | 49.98 | 51.86 | 57786 | 29248 | 1.28% |
| 2024-11-15 | 52.53 | 51.31 | -1.70 | -3.21% | 51.30 | 53.44 | 45982 | 24087 | 1.02% |
| 2024-11-14 | 55.50 | 53.01 | -2.60 | -4.68% | 52.88 | 55.50 | 55242 | 29916 | 1.23% |
| 2024-11-13 | 57.12 | 55.61 | -1.54 | -2.69% | 54.25 | 57.20 | 74967 | 41550 | 1.67% |
| 2024-11-12 | 57.00 | 57.15 | 0.34 | 0.60% | 56.40 | 58.57 | 100341 | 57697 | 2.23% |
| 2024-11-11 | 55.78 | 56.81 | 1.74 | 3.16% | 55.30 | 57.62 | 97060 | 54931 | 2.16% |
| 2024-11-08 | 55.34 | 55.07 | 0.43 | 0.79% | 54.73 | 56.82 | 74935 | 41870 | 1.67% |
| 2024-11-07 | 52.35 | 54.64 | 1.98 | 3.76% | 52.13 | 54.65 | 70762 | 38059 | 1.57% |
| 2024-11-06 | 54.00 | 52.66 | -1.15 | -2.14% | 52.18 | 54.00 | 71135 | 37742 | 1.58% |
| 2024-11-05 | 52.80 | 53.81 | 0.81 | 1.53% | 51.73 | 54.30 | 80816 | 43033 | 1.80% |
| 2024-11-04 | 51.77 | 53.00 | 1.40 | 2.71% | 51.77 | 53.35 | 52539 | 27743 | 1.17% |
| 2024-11-01 | 51.68 | 51.60 | -0.37 | -0.71% | 51.30 | 53.50 | 56436 | 29440 | 1.25% |
| 2024-10-31 | 52.25 | 51.97 | -0.30 | -0.57% | 50.97 | 53.19 | 66402 | 34575 | 1.48% |
| 2024-10-30 | 53.81 | 52.27 | -1.59 | -2.95% | 51.55 | 54.09 | 66298 | 34850 | 1.47% |
| 2024-10-29 | 55.50 | 53.86 | -0.98 | -1.79% | 53.68 | 55.96 | 74240 | 40585 | 1.65% |
| 2024-10-28 | 55.70 | 54.84 | -0.68 | -1.22% | 54.51 | 55.86 | 52994 | 29202 | 1.18% |
| 2024-10-25 | 59.06 | 55.52 | -1.84 | -3.21% | 54.00 | 59.46 | 101361 | 56514 | 2.25% |
| 2024-10-24 | 56.53 | 57.36 | 0.83 | 1.47% | 56.02 | 57.47 | 57218 | 32620 | 1.27% |
| 2024-10-23 | 56.00 | 56.53 | 0.63 | 1.13% | 54.80 | 57.45 | 61206 | 34487 | 1.36% |
| 2024-10-22 | 55.00 | 55.90 | 0.55 | 0.99% | 54.30 | 56.78 | 54615 | 30353 | 1.21% |
| 2024-10-21 | 55.80 | 55.35 | 0.47 | 0.86% | 53.67 | 56.73 | 74479 | 41028 | 1.66% |
| 2024-10-18 | 50.75 | 54.88 | 4.30 | 8.50% | 50.20 | 57.47 | 89594 | 48198 | 1.99% |
| 2024-10-17 | 50.61 | 50.58 | -0.01 | -0.02% | 50.38 | 52.46 | 48608 | 24997 | 1.08% |
| 2024-10-16 | 50.50 | 50.59 | -0.71 | -1.38% | 50.00 | 51.80 | 46035 | 23400 | 1.02% |
| 2024-10-15 | 52.69 | 51.30 | -1.74 | -3.28% | 51.16 | 54.27 | 63425 | 33395 | 1.41% |
| 2024-10-14 | 52.62 | 53.04 | 0.83 | 1.59% | 50.10 | 53.52 | 74066 | 38446 | 1.65% |
| 2024-10-11 | 56.00 | 52.21 | -4.33 | -7.66% | 51.34 | 56.78 | 86300 | 46354 | 1.92% |
| 2024-10-10 | 61.00 | 56.54 | -3.34 | -5.58% | 56.50 | 61.85 | 95698 | 56223 | 2.13% |
| 2024-10-09 | 61.98 | 59.88 | -4.22 | -6.58% | 58.90 | 64.55 | 124141 | 77122 | 2.76% |
| 2024-10-08 | 65.90 | 64.10 | 8.92 | 16.17% | 58.80 | 65.90 | 158051 | 99560 | 3.51% |
| 2024-09-30 | 53.27 | 55.18 | 6.18 | 12.61% | 51.50 | 56.65 | 140458 | 76122 | 3.12% |
| 2024-09-27 | 45.01 | 49.00 | 4.78 | 10.81% | 44.62 | 49.19 | 47677 | 21981 | 1.06% |
| 2024-09-26 | 41.87 | 44.22 | 2.31 | 5.51% | 41.01 | 44.22 | 61931 | 26384 | 1.38% |
| 2024-09-25 | 42.43 | 41.91 | -0.18 | -0.43% | 41.85 | 43.88 | 61998 | 26560 | 1.38% |
| 2024-09-24 | 40.67 | 42.09 | 1.76 | 4.36% | 40.02 | 42.38 | 48198 | 19916 | 1.07% |
| 2024-09-23 | 41.10 | 40.33 | -0.65 | -1.59% | 39.82 | 41.35 | 35700 | 14420 | 0.79% |
| 2024-09-20 | 41.92 | 40.98 | -1.37 | -3.23% | 40.59 | 42.38 | 44621 | 18346 | 0.99% |
| 2024-09-19 | 42.51 | 42.35 | 0.12 | 0.28% | 40.88 | 43.21 | 55770 | 23475 | 1.24% |
| 2024-09-18 | 43.79 | 42.23 | -1.65 | -3.76% | 42.08 | 43.99 | 40087 | 17195 | 0.89% |
| 2024-09-13 | 45.39 | 43.88 | -1.73 | -3.79% | 43.83 | 45.77 | 36880 | 16444 | 0.82% |
| 2024-09-12 | 46.00 | 45.61 | -0.54 | -1.17% | 45.46 | 46.98 | 22725 | 10477 | 0.50% |
| 2024-09-11 | 44.69 | 46.15 | 1.15 | 2.56% | 44.55 | 46.20 | 30748 | 14069 | 0.68% |
| 2024-09-10 | 44.79 | 45.00 | 0.02 | 0.04% | 43.43 | 45.40 | 31039 | 13785 | 0.69% |
| 2024-09-09 | 44.95 | 44.98 | 0.12 | 0.27% | 44.70 | 45.70 | 29806 | 13436 | 0.66% |
| 2024-09-06 | 47.00 | 44.86 | -2.24 | -4.76% | 44.68 | 47.39 | 39294 | 17966 | 0.87% |
| 2024-09-05 | 46.88 | 47.10 | 0.20 | 0.43% | 46.61 | 47.76 | 22300 | 10542 | 0.50% |
| 2024-09-04 | 47.08 | 47.15 | -0.01 | -0.02% | 46.50 | 47.93 | 23132 | 10931 | 0.51% |
| 2024-09-03 | 47.30 | 47.16 | -0.19 | -0.40% | 47.07 | 48.65 | 29031 | 13891 | 0.65% |
| 2024-09-02 | 48.98 | 47.35 | -1.44 | -2.95% | 46.21 | 49.25 | 49673 | 23602 | 1.10% |
| 2024-08-30 | 47.86 | 48.79 | 0.54 | 1.12% | 47.86 | 50.54 | 54463 | 26938 | 1.21% |
| 2024-08-29 | 46.75 | 48.25 | 1.18 | 2.51% | 46.46 | 48.39 | 34117 | 16289 | 0.76% |
| 2024-08-28 | 47.61 | 47.07 | -0.58 | -1.22% | 47.00 | 48.36 | 25005 | 11893 | 0.56% |
| 2024-08-27 | 47.30 | 47.65 | 0.68 | 1.45% | 46.90 | 47.96 | 32928 | 15657 | 0.73% |
| 2024-08-26 | 46.52 | 46.97 | 0.47 | 1.01% | 45.88 | 47.66 | 34246 | 16057 | 0.76% |
| 2024-08-23 | 46.93 | 46.50 | -0.53 | -1.13% | 46.44 | 47.39 | 42039 | 19665 | 0.93% |
| 2024-08-22 | 47.58 | 47.03 | -0.98 | -2.04% | 46.32 | 47.94 | 75285 | 35451 | 1.67% |
| 2024-08-21 | 55.09 | 48.01 | -7.39 | -13.34% | 45.78 | 55.09 | 153344 | 73602 | 3.41% |
| 2024-08-20 | 55.80 | 55.40 | -0.22 | -0.40% | 54.05 | 55.84 | 65700 | 36028 | 1.46% |
| 2024-08-19 | 54.90 | 55.62 | 0.94 | 1.72% | 54.37 | 56.16 | 65501 | 36327 | 1.46% |
| 2024-08-16 | 51.35 | 54.68 | 3.29 | 6.40% | 51.06 | 54.99 | 63958 | 34408 | 1.42% |
| 2024-08-15 | 51.09 | 51.39 | 0.20 | 0.39% | 50.90 | 52.13 | 29143 | 14990 | 0.65% |
| 2024-08-14 | 51.95 | 51.19 | -0.77 | -1.48% | 50.76 | 52.00 | 28814 | 14784 | 0.64% |
| 2024-08-13 | 52.06 | 51.96 | 0.05 | 0.10% | 51.31 | 52.54 | 24495 | 12693 | 0.54% |