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 | 57.48 | 57.67 | 0.30 | 0.52% | 56.96 | 57.86 | 1377 | 791 | 0.83% |
| 2024-11-20 | 56.70 | 57.37 | 0.37 | 0.65% | 56.06 | 57.70 | 1394 | 795 | 0.84% |
| 2024-11-19 | 56.02 | 57.00 | 0.98 | 1.75% | 56.01 | 57.00 | 1867 | 1053 | 1.12% |
| 2024-11-18 | 56.90 | 56.02 | -0.97 | -1.70% | 56.00 | 57.26 | 1901 | 1078 | 1.14% |
| 2024-11-15 | 57.31 | 56.99 | -0.86 | -1.49% | 56.91 | 57.98 | 1656 | 950 | 0.99% |
| 2024-11-14 | 59.38 | 57.85 | -1.41 | -2.38% | 57.31 | 59.59 | 2472 | 1444 | 1.48% |
| 2024-11-13 | 58.60 | 59.26 | 0.26 | 0.44% | 57.70 | 59.38 | 2771 | 1621 | 1.66% |
| 2024-11-12 | 60.69 | 59.00 | -1.33 | -2.20% | 58.01 | 62.00 | 5740 | 3452 | 3.45% |
| 2024-11-11 | 58.98 | 60.33 | 1.98 | 3.39% | 58.01 | 60.49 | 4652 | 2768 | 2.79% |
| 2024-11-08 | 58.23 | 58.35 | 0.13 | 0.22% | 58.23 | 59.27 | 3532 | 2073 | 2.12% |
| 2024-11-07 | 57.48 | 58.22 | 0.53 | 0.92% | 57.06 | 58.36 | 3761 | 2178 | 2.26% |
| 2024-11-06 | 55.64 | 57.69 | 2.14 | 3.85% | 55.40 | 58.12 | 6420 | 3672 | 3.85% |
| 2024-11-05 | 54.29 | 55.55 | 1.16 | 2.13% | 54.29 | 55.85 | 1952 | 1078 | 1.17% |
| 2024-11-04 | 53.54 | 54.39 | 0.62 | 1.15% | 53.54 | 54.50 | 999 | 542 | 0.60% |
| 2024-11-01 | 54.96 | 53.77 | -1.19 | -2.17% | 53.77 | 55.20 | 2066 | 1121 | 1.24% |
| 2024-10-31 | 54.98 | 54.96 | -0.03 | -0.05% | 54.52 | 55.59 | 1816 | 1000 | 1.09% |
| 2024-10-30 | 56.00 | 54.99 | -0.51 | -0.92% | 54.91 | 56.00 | 1494 | 826 | 0.90% |
| 2024-10-29 | 56.82 | 55.50 | -0.99 | -1.75% | 55.50 | 56.82 | 2210 | 1236 | 1.33% |
| 2024-10-28 | 56.49 | 56.49 | 0.17 | 0.30% | 56.02 | 56.54 | 1581 | 891 | 0.95% |
| 2024-10-25 | 55.21 | 56.32 | 1.11 | 2.01% | 54.71 | 56.59 | 2930 | 1643 | 1.76% |
| 2024-10-24 | 55.79 | 55.21 | -0.58 | -1.04% | 54.83 | 56.09 | 1646 | 911 | 0.99% |
| 2024-10-23 | 56.17 | 55.79 | -0.31 | -0.55% | 55.59 | 56.47 | 2428 | 1359 | 1.46% |
| 2024-10-22 | 56.20 | 56.10 | 0.02 | 0.04% | 55.20 | 56.86 | 2824 | 1585 | 1.70% |
| 2024-10-21 | 55.18 | 56.08 | 1.12 | 2.04% | 54.80 | 56.81 | 4541 | 2527 | 2.73% |
| 2024-10-18 | 53.12 | 54.96 | 2.10 | 3.97% | 52.86 | 55.70 | 3769 | 2046 | 2.26% |
| 2024-10-17 | 53.53 | 52.86 | -0.14 | -0.26% | 52.86 | 54.19 | 1593 | 856 | 0.96% |
| 2024-10-16 | 52.57 | 53.00 | -0.55 | -1.03% | 52.57 | 53.68 | 1294 | 687 | 0.78% |
| 2024-10-15 | 54.50 | 53.55 | -0.95 | -1.74% | 53.54 | 54.78 | 1890 | 1024 | 1.13% |
| 2024-10-14 | 53.73 | 54.50 | 0.54 | 1.00% | 52.90 | 54.50 | 1718 | 925 | 1.03% |
| 2024-10-11 | 57.09 | 53.96 | -3.08 | -5.40% | 53.87 | 57.09 | 3121 | 1712 | 1.87% |
| 2024-10-10 | 57.27 | 57.04 | -0.69 | -1.20% | 56.91 | 59.52 | 3768 | 2172 | 2.26% |
| 2024-10-09 | 61.06 | 57.99 | -4.56 | -7.29% | 57.67 | 61.88 | 7027 | 4197 | 4.22% |
| 2024-10-08 | 66.20 | 62.55 | 5.21 | 9.09% | 60.65 | 66.66 | 13964 | 8864 | 8.38% |
| 2024-09-30 | 54.00 | 57.34 | 6.34 | 12.43% | 52.85 | 58.20 | 9591 | 5322 | 5.76% |
| 2024-09-27 | 49.89 | 51.00 | 2.29 | 4.70% | 48.85 | 51.00 | 3118 | 1565 | 2.18% |
| 2024-09-26 | 47.61 | 48.71 | 0.78 | 1.63% | 47.61 | 48.71 | 1722 | 830 | 1.20% |
| 2024-09-25 | 47.90 | 47.93 | 0.11 | 0.23% | 47.89 | 48.76 | 1847 | 892 | 1.29% |
| 2024-09-24 | 47.90 | 47.82 | 0.44 | 0.93% | 46.84 | 47.90 | 1702 | 806 | 1.19% |
| 2024-09-23 | 45.94 | 47.38 | 1.50 | 3.27% | 45.93 | 48.49 | 2163 | 1026 | 1.51% |
| 2024-09-20 | 46.09 | 45.88 | -0.12 | -0.26% | 45.47 | 46.09 | 125 | 57 | 0.09% |
| 2024-09-19 | 45.98 | 46.00 | 0.78 | 1.72% | 45.49 | 46.18 | 797 | 365 | 0.56% |
| 2024-09-18 | 45.52 | 45.22 | -0.58 | -1.27% | 45.22 | 45.60 | 409 | 185 | 0.29% |
| 2024-09-13 | 45.17 | 45.80 | -0.17 | -0.37% | 45.17 | 46.12 | 263 | 119 | 0.18% |
| 2024-09-12 | 46.27 | 45.97 | -0.30 | -0.65% | 45.90 | 46.54 | 330 | 152 | 0.23% |
| 2024-09-11 | 46.41 | 46.27 | 0.16 | 0.35% | 45.47 | 46.75 | 245 | 112 | 0.17% |
| 2024-09-10 | 45.51 | 46.11 | 0.39 | 0.85% | 45.51 | 46.50 | 363 | 166 | 0.25% |
| 2024-09-09 | 46.05 | 45.72 | -0.33 | -0.72% | 45.46 | 46.07 | 1015 | 464 | 0.71% |
| 2024-09-06 | 47.83 | 46.05 | -1.35 | -2.85% | 45.96 | 47.83 | 938 | 437 | 0.66% |
| 2024-09-05 | 47.40 | 47.40 | 0.10 | 0.21% | 47.20 | 47.67 | 532 | 251 | 0.37% |
| 2024-09-04 | 47.15 | 47.30 | -0.47 | -0.98% | 47.12 | 47.79 | 489 | 232 | 0.34% |
| 2024-09-03 | 47.02 | 47.77 | 0.32 | 0.67% | 47.02 | 47.90 | 625 | 297 | 0.44% |
| 2024-09-02 | 48.40 | 47.45 | -1.43 | -2.93% | 47.44 | 48.79 | 1424 | 683 | 0.99% |
| 2024-08-30 | 48.13 | 48.88 | 0.56 | 1.16% | 47.76 | 49.19 | 1801 | 874 | 1.26% |
| 2024-08-29 | 48.30 | 48.32 | -0.07 | -0.14% | 47.98 | 48.86 | 1620 | 780 | 1.13% |
| 2024-08-28 | 48.79 | 48.39 | 0.10 | 0.21% | 48.29 | 48.97 | 544 | 264 | 0.38% |
| 2024-08-27 | 48.03 | 48.29 | -0.09 | -0.19% | 48.00 | 48.59 | 493 | 238 | 0.34% |
| 2024-08-26 | 47.76 | 48.38 | 0.33 | 0.69% | 47.76 | 48.85 | 493 | 238 | 0.34% |
| 2024-08-23 | 47.88 | 48.05 | 0.13 | 0.27% | 47.58 | 48.19 | 705 | 337 | 0.49% |
| 2024-08-22 | 48.57 | 47.92 | -0.85 | -1.74% | 47.90 | 48.92 | 760 | 366 | 0.53% |
| 2024-08-21 | 49.07 | 48.77 | -0.63 | -1.28% | 48.58 | 49.50 | 779 | 380 | 0.54% |
| 2024-08-20 | 50.17 | 49.40 | -0.87 | -1.73% | 49.27 | 50.20 | 1172 | 581 | 0.82% |
| 2024-08-19 | 50.88 | 50.27 | -0.67 | -1.32% | 50.19 | 50.99 | 599 | 303 | 0.42% |
| 2024-08-16 | 51.00 | 50.94 | -0.05 | -0.10% | 50.80 | 51.09 | 468 | 238 | 0.33% |
| 2024-08-15 | 50.84 | 50.99 | -0.11 | -0.22% | 50.84 | 51.74 | 782 | 399 | 0.55% |
| 2024-08-14 | 51.25 | 51.10 | -0.50 | -0.97% | 51.00 | 51.58 | 676 | 345 | 0.47% |
| 2024-08-13 | 51.67 | 51.60 | -0.15 | -0.29% | 51.15 | 51.84 | 463 | 238 | 0.32% |