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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 55.56 | 55.51 | 0.93 | 1.70% | 54.52 | 59.34 | 60610 | 34456 | 15.03% |
| 2024-12-02 | 53.50 | 54.58 | -0.27 | -0.49% | 53.33 | 55.48 | 37466 | 20373 | 9.29% |
| 2024-11-29 | 53.00 | 54.85 | 1.36 | 2.54% | 51.70 | 56.20 | 46657 | 25246 | 11.57% |
| 2024-11-28 | 54.36 | 53.49 | -1.35 | -2.46% | 53.05 | 56.69 | 31728 | 17285 | 7.87% |
| 2024-11-27 | 52.44 | 54.84 | 2.16 | 4.10% | 50.00 | 54.95 | 33076 | 17227 | 8.20% |
| 2024-11-26 | 53.56 | 52.68 | -1.47 | -2.71% | 52.44 | 55.38 | 19740 | 10611 | 4.90% |
| 2024-11-25 | 54.35 | 54.15 | -0.55 | -1.01% | 53.17 | 55.45 | 18630 | 10092 | 4.62% |
| 2024-11-22 | 57.87 | 54.70 | -3.61 | -6.19% | 54.65 | 59.49 | 34051 | 19203 | 8.45% |
| 2024-11-21 | 58.65 | 58.31 | -0.94 | -1.59% | 57.61 | 59.80 | 28509 | 16705 | 7.07% |
| 2024-11-20 | 58.71 | 59.25 | 0.45 | 0.77% | 58.01 | 59.79 | 22831 | 13479 | 5.66% |
| 2024-11-19 | 56.91 | 58.80 | 1.89 | 3.32% | 55.80 | 59.47 | 36255 | 21008 | 8.99% |
| 2024-11-18 | 62.00 | 56.91 | -6.14 | -9.74% | 56.05 | 62.00 | 50411 | 29446 | 12.50% |
| 2024-11-15 | 67.64 | 63.05 | -5.79 | -8.41% | 60.60 | 69.35 | 50587 | 32617 | 12.55% |
| 2024-11-14 | 66.66 | 68.84 | 1.51 | 2.24% | 65.14 | 70.69 | 47084 | 32202 | 11.68% |
| 2024-11-13 | 62.50 | 67.33 | 4.83 | 7.73% | 62.00 | 69.50 | 60870 | 40437 | 15.10% |
| 2024-11-12 | 64.01 | 62.50 | -2.31 | -3.56% | 60.61 | 64.98 | 41911 | 26372 | 10.39% |
| 2024-11-11 | 59.03 | 64.81 | 6.11 | 10.41% | 59.00 | 67.56 | 59855 | 38069 | 14.85% |
| 2024-11-08 | 57.70 | 58.70 | 2.08 | 3.67% | 57.70 | 61.63 | 48766 | 29056 | 12.09% |
| 2024-11-07 | 58.10 | 56.62 | -1.98 | -3.38% | 56.12 | 59.45 | 39030 | 22432 | 9.68% |
| 2024-11-06 | 57.77 | 58.60 | 1.50 | 2.63% | 56.00 | 61.18 | 46094 | 26851 | 11.43% |
| 2024-11-05 | 55.27 | 57.10 | 1.83 | 3.31% | 54.24 | 58.86 | 43230 | 24428 | 10.72% |
| 2024-11-04 | 52.29 | 55.27 | 3.12 | 5.98% | 52.29 | 56.05 | 33691 | 18394 | 8.36% |
| 2024-11-01 | 54.50 | 52.15 | -4.26 | -7.55% | 52.10 | 55.49 | 36567 | 19517 | 9.07% |
| 2024-10-31 | 49.50 | 56.41 | 7.67 | 15.74% | 49.04 | 56.86 | 84179 | 45694 | 20.88% |
| 2024-10-30 | 48.66 | 48.74 | -0.11 | -0.23% | 47.80 | 49.32 | 19383 | 9414 | 4.81% |
| 2024-10-29 | 50.26 | 48.85 | -1.87 | -3.69% | 48.16 | 50.80 | 25530 | 12619 | 6.33% |
| 2024-10-28 | 51.68 | 50.72 | -0.96 | -1.86% | 49.68 | 52.00 | 39387 | 19878 | 9.77% |
| 2024-10-25 | 50.96 | 51.68 | 1.32 | 2.62% | 48.55 | 54.16 | 63863 | 32428 | 15.84% |
| 2024-10-24 | 45.89 | 50.36 | 4.16 | 9.00% | 45.50 | 52.15 | 67099 | 32761 | 16.64% |
| 2024-10-23 | 46.92 | 46.20 | -0.88 | -1.87% | 45.90 | 47.50 | 29673 | 13890 | 7.36% |
| 2024-10-22 | 47.52 | 47.08 | -0.47 | -0.99% | 46.08 | 48.55 | 35652 | 16708 | 8.84% |
| 2024-10-21 | 47.88 | 47.55 | 0.54 | 1.15% | 47.00 | 50.28 | 50137 | 24379 | 12.43% |
| 2024-10-18 | 43.83 | 47.01 | 3.18 | 7.26% | 43.47 | 49.30 | 35638 | 16527 | 8.84% |
| 2024-10-17 | 44.80 | 43.83 | -0.67 | -1.51% | 43.71 | 45.88 | 16573 | 7430 | 4.11% |
| 2024-10-16 | 43.08 | 44.50 | -0.40 | -0.89% | 43.07 | 45.75 | 12861 | 5720 | 3.19% |
| 2024-10-15 | 46.00 | 44.90 | -1.47 | -3.17% | 44.84 | 47.44 | 23553 | 10881 | 5.84% |
| 2024-10-14 | 44.84 | 46.37 | 1.70 | 3.81% | 43.19 | 46.70 | 23196 | 10490 | 5.75% |
| 2024-10-11 | 47.82 | 44.67 | -3.99 | -8.20% | 44.23 | 48.76 | 30069 | 13838 | 7.46% |
| 2024-10-10 | 52.58 | 48.66 | -2.74 | -5.33% | 48.00 | 53.00 | 34799 | 17360 | 8.63% |
| 2024-10-09 | 53.00 | 51.40 | -5.52 | -9.70% | 50.14 | 56.95 | 63594 | 34172 | 15.77% |
| 2024-10-08 | 56.91 | 56.92 | 9.49 | 20.01% | 51.50 | 56.92 | 60650 | 33364 | 15.04% |
| 2024-09-30 | 42.40 | 47.43 | 7.16 | 17.78% | 40.40 | 47.77 | 37766 | 16771 | 9.37% |
| 2024-09-27 | 38.47 | 40.27 | 2.49 | 6.59% | 37.82 | 40.39 | 11096 | 4344 | 2.75% |
| 2024-09-26 | 36.45 | 37.78 | 1.28 | 3.51% | 36.20 | 37.79 | 12321 | 4561 | 3.06% |
| 2024-09-25 | 37.01 | 36.50 | -0.26 | -0.71% | 36.45 | 37.76 | 15168 | 5639 | 3.76% |
| 2024-09-24 | 35.76 | 36.76 | 1.33 | 3.75% | 34.01 | 36.76 | 20053 | 7124 | 4.97% |
| 2024-09-23 | 37.49 | 35.43 | -1.77 | -4.76% | 35.26 | 37.59 | 12122 | 4394 | 3.01% |
| 2024-09-20 | 37.89 | 37.20 | -0.70 | -1.85% | 36.92 | 38.29 | 5274 | 1976 | 1.31% |
| 2024-09-19 | 38.00 | 37.90 | 0.09 | 0.24% | 37.20 | 38.55 | 9470 | 3594 | 2.35% |
| 2024-09-18 | 38.88 | 37.81 | -0.61 | -1.59% | 37.70 | 38.91 | 8101 | 3108 | 2.01% |
| 2024-09-13 | 38.88 | 38.42 | -0.45 | -1.16% | 38.40 | 39.39 | 5337 | 2073 | 1.32% |
| 2024-09-12 | 39.33 | 38.87 | -0.45 | -1.14% | 38.87 | 39.75 | 5351 | 2104 | 1.33% |
| 2024-09-11 | 39.07 | 39.32 | 0.28 | 0.72% | 38.48 | 39.69 | 6043 | 2369 | 1.50% |
| 2024-09-10 | 38.58 | 39.04 | 0.46 | 1.19% | 38.35 | 39.30 | 8136 | 3161 | 2.02% |
| 2024-09-09 | 37.90 | 38.58 | 0.42 | 1.10% | 37.90 | 38.70 | 7603 | 2915 | 1.89% |
| 2024-09-06 | 39.67 | 38.16 | -1.49 | -3.76% | 37.67 | 39.98 | 14858 | 5725 | 3.69% |
| 2024-09-05 | 40.38 | 39.65 | -0.44 | -1.10% | 39.52 | 40.69 | 7033 | 2809 | 1.74% |
| 2024-09-04 | 40.39 | 40.09 | -0.42 | -1.04% | 39.72 | 40.90 | 8233 | 3317 | 2.04% |
| 2024-09-03 | 40.44 | 40.51 | 0.35 | 0.87% | 40.00 | 41.37 | 9463 | 3863 | 2.35% |
| 2024-09-02 | 41.83 | 40.16 | -1.97 | -4.68% | 40.14 | 42.30 | 13929 | 5723 | 3.45% |
| 2024-08-30 | 40.49 | 42.13 | 1.23 | 3.01% | 40.49 | 42.95 | 20394 | 8623 | 5.06% |
| 2024-08-29 | 39.71 | 40.90 | 1.01 | 2.53% | 39.58 | 41.35 | 12380 | 5022 | 3.07% |
| 2024-08-28 | 39.34 | 39.89 | 0.42 | 1.06% | 38.90 | 40.20 | 7208 | 2854 | 1.79% |
| 2024-08-27 | 39.10 | 39.47 | 0.02 | 0.05% | 38.97 | 40.05 | 5301 | 2094 | 1.31% |
| 2024-08-26 | 39.39 | 39.45 | 0.35 | 0.90% | 38.91 | 39.80 | 6501 | 2563 | 1.61% |