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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-26 | 51.37 | 51.50 | 0.02 | 0.04% | 50.91 | 52.07 | 63705 | 32838 | 2.32% |
| 2024-07-25 | 50.44 | 51.48 | 0.87 | 1.72% | 50.28 | 53.98 | 124981 | 65367 | 4.56% |
| 2024-07-24 | 51.81 | 50.61 | -1.47 | -2.82% | 50.56 | 52.10 | 65619 | 33605 | 2.39% |
| 2024-07-23 | 55.00 | 52.08 | -3.30 | -5.96% | 52.08 | 55.05 | 106666 | 56768 | 3.89% |
| 2024-07-22 | 56.60 | 55.38 | -1.46 | -2.57% | 54.80 | 57.25 | 79181 | 44341 | 2.89% |
| 2024-07-19 | 56.20 | 56.84 | -0.09 | -0.16% | 55.88 | 57.24 | 71662 | 40526 | 2.61% |
| 2024-07-18 | 55.16 | 56.93 | 1.15 | 2.06% | 54.50 | 57.45 | 88171 | 49448 | 3.22% |
| 2024-07-17 | 57.00 | 55.78 | -0.16 | -0.29% | 55.71 | 57.99 | 90947 | 51745 | 3.32% |
| 2024-07-16 | 54.90 | 55.94 | 0.90 | 1.64% | 54.31 | 56.14 | 70596 | 38952 | 2.58% |
| 2024-07-15 | 56.09 | 55.04 | -2.15 | -3.76% | 54.49 | 56.14 | 79099 | 43540 | 2.89% |
| 2024-07-12 | 56.74 | 57.19 | 0.37 | 0.65% | 56.41 | 58.43 | 103448 | 59393 | 3.77% |
| 2024-07-11 | 55.90 | 56.82 | 1.72 | 3.12% | 55.36 | 58.35 | 98423 | 55953 | 3.59% |
| 2024-07-10 | 54.88 | 55.10 | -0.40 | -0.72% | 53.68 | 57.20 | 87743 | 48970 | 3.20% |
| 2024-07-09 | 54.92 | 55.50 | 0.58 | 1.06% | 54.14 | 55.59 | 86929 | 47811 | 3.17% |
| 2024-07-08 | 57.10 | 54.92 | -2.88 | -4.98% | 54.62 | 57.10 | 88385 | 49263 | 3.22% |
| 2024-07-05 | 57.39 | 57.80 | 0.40 | 0.70% | 57.30 | 59.11 | 87656 | 50887 | 3.20% |
| 2024-07-04 | 58.05 | 57.40 | -1.23 | -2.10% | 57.34 | 58.81 | 90969 | 52563 | 3.32% |
| 2024-07-03 | 57.94 | 58.63 | 4.13 | 7.58% | 56.10 | 60.35 | 170296 | 98670 | 6.21% |
| 2024-07-02 | 55.58 | 54.50 | -1.18 | -2.12% | 54.15 | 55.89 | 53498 | 29369 | 1.95% |
| 2024-07-01 | 54.20 | 55.68 | 1.67 | 3.09% | 54.07 | 56.00 | 68798 | 37925 | 2.51% |
| 2024-06-28 | 54.99 | 54.01 | -1.07 | -1.94% | 53.80 | 55.68 | 67620 | 36974 | 2.47% |
| 2024-06-27 | 56.30 | 55.08 | -1.69 | -2.98% | 55.00 | 56.31 | 46327 | 25761 | 1.69% |
| 2024-06-26 | 56.00 | 56.77 | 0.89 | 1.59% | 55.50 | 57.40 | 51234 | 28934 | 1.87% |
| 2024-06-25 | 57.65 | 55.88 | -2.00 | -3.46% | 55.40 | 58.48 | 57648 | 32630 | 2.10% |
| 2024-06-24 | 59.08 | 57.88 | -1.85 | -3.10% | 57.66 | 59.38 | 48112 | 28174 | 1.76% |
| 2024-06-21 | 59.98 | 59.73 | 0.57 | 0.96% | 58.91 | 60.22 | 44343 | 26369 | 1.62% |
| 2024-06-20 | 61.03 | 59.16 | -1.94 | -3.18% | 59.15 | 61.68 | 54472 | 32658 | 1.99% |
| 2024-06-19 | 63.58 | 61.10 | -2.52 | -3.96% | 60.78 | 63.58 | 63420 | 39077 | 2.31% |
| 2024-06-18 | 62.77 | 63.62 | 0.85 | 1.35% | 62.22 | 64.87 | 54167 | 34510 | 1.98% |
| 2024-06-17 | 61.66 | 62.77 | 0.75 | 1.21% | 61.00 | 63.49 | 59484 | 37099 | 2.17% |
| 2024-06-14 | 62.08 | 62.02 | -0.04 | -0.06% | 61.43 | 62.87 | 49910 | 30929 | 1.82% |
| 2024-06-13 | 62.33 | 62.06 | -0.45 | -0.72% | 61.93 | 63.65 | 55019 | 34497 | 2.01% |
| 2024-06-12 | 63.98 | 62.51 | -1.58 | -2.47% | 62.00 | 63.98 | 64123 | 40196 | 2.34% |
| 2024-06-11 | 63.00 | 64.09 | 0.89 | 1.41% | 62.22 | 64.37 | 47178 | 29968 | 1.72% |
| 2024-06-07 | 64.53 | 63.20 | -0.95 | -1.48% | 62.71 | 64.70 | 54093 | 34330 | 1.97% |
| 2024-06-06 | 65.19 | 64.15 | -1.04 | -1.60% | 63.84 | 66.05 | 57953 | 37582 | 2.11% |
| 2024-06-05 | 66.60 | 65.19 | -1.56 | -2.34% | 65.19 | 66.86 | 44303 | 29234 | 1.62% |
| 2024-06-04 | 64.60 | 66.75 | 1.83 | 2.82% | 64.14 | 66.85 | 68003 | 44709 | 2.48% |
| 2024-06-03 | 64.59 | 64.92 | 0.33 | 0.51% | 63.41 | 65.19 | 50480 | 32545 | 1.84% |
| 2024-05-31 | 66.00 | 64.59 | -1.17 | -1.78% | 64.58 | 66.64 | 78784 | 51341 | 2.87% |
| 2024-05-30 | 66.94 | 65.76 | -0.65 | -0.98% | 65.44 | 67.47 | 60504 | 40002 | 2.21% |
| 2024-05-29 | 65.58 | 66.41 | 0.37 | 0.56% | 65.54 | 68.98 | 95674 | 64874 | 3.49% |
| 2024-05-28 | 65.33 | 66.04 | 0.71 | 1.09% | 65.10 | 67.72 | 64151 | 42764 | 2.34% |
| 2024-05-27 | 65.80 | 65.33 | -0.58 | -0.88% | 64.15 | 66.00 | 60347 | 39126 | 2.20% |
| 2024-05-24 | 67.41 | 65.91 | -1.89 | -2.79% | 65.91 | 69.19 | 82639 | 55713 | 3.01% |
| 2024-05-23 | 69.30 | 67.80 | -2.59 | -3.68% | 67.40 | 69.40 | 111710 | 76039 | 4.07% |
| 2024-05-22 | 67.01 | 70.39 | 4.59 | 6.98% | 66.51 | 70.82 | 154574 | 106086 | 5.64% |
| 2024-05-21 | 67.30 | 67.00 | -0.78 | -1.15% | 66.60 | 68.22 | 43861 | 29494 | 1.60% |
| 2024-05-20 | 67.65 | 67.78 | 0.00 | 0.00% | 67.21 | 68.76 | 59575 | 40422 | 2.17% |
| 2024-05-17 | 65.38 | 67.78 | 1.68 | 2.54% | 64.83 | 67.83 | 64397 | 42890 | 2.35% |
| 2024-05-16 | 65.98 | 66.10 | 0.09 | 0.14% | 65.58 | 67.37 | 60438 | 40170 | 2.20% |
| 2024-05-15 | 67.18 | 66.01 | -0.94 | -1.40% | 65.99 | 68.37 | 49133 | 32895 | 1.79% |
| 2024-05-14 | 68.18 | 66.95 | -1.55 | -2.26% | 66.88 | 68.90 | 64153 | 43289 | 2.34% |
| 2024-05-13 | 67.30 | 68.50 | 0.01 | 0.01% | 66.00 | 69.79 | 63475 | 43429 | 2.32% |
| 2024-05-10 | 69.30 | 68.49 | -1.22 | -1.75% | 68.22 | 69.50 | 68511 | 47004 | 2.50% |
| 2024-05-09 | 68.50 | 69.71 | 1.37 | 2.00% | 68.38 | 71.40 | 100117 | 70046 | 3.65% |
| 2024-05-08 | 70.10 | 68.34 | -1.49 | -2.13% | 68.21 | 70.10 | 73540 | 50650 | 2.68% |
| 2024-05-07 | 68.50 | 69.83 | 1.42 | 2.08% | 67.80 | 70.23 | 94863 | 65453 | 3.46% |
| 2024-05-06 | 69.98 | 68.41 | -0.29 | -0.42% | 68.15 | 70.47 | 94187 | 64811 | 3.44% |
| 2024-04-30 | 69.00 | 68.70 | -1.30 | -1.86% | 68.60 | 69.98 | 99349 | 68645 | 3.62% |
| 2024-04-29 | 64.44 | 70.00 | 7.14 | 11.36% | 64.13 | 72.99 | 219588 | 150481 | 8.01% |
| 2024-04-26 | 60.35 | 62.86 | 2.46 | 4.07% | 59.88 | 62.86 | 91701 | 56538 | 3.35% |
| 2024-04-25 | 59.60 | 60.40 | 0.16 | 0.27% | 59.35 | 61.70 | 78507 | 47392 | 2.86% |
| 2024-04-24 | 60.30 | 60.24 | 1.96 | 3.36% | 59.08 | 61.00 | 97172 | 58154 | 3.54% |
| 2024-04-23 | 58.50 | 58.28 | 0.05 | 0.09% | 58.04 | 59.88 | 56562 | 33162 | 2.06% |
| 2024-04-22 | 56.90 | 58.23 | 1.56 | 2.75% | 56.50 | 59.20 | 68675 | 39862 | 2.51% |
| 2024-04-19 | 58.50 | 56.67 | -2.13 | -3.62% | 55.80 | 58.68 | 89550 | 50859 | 3.27% |
| 2024-04-18 | 57.55 | 58.80 | 0.80 | 1.38% | 56.91 | 59.70 | 65680 | 38417 | 2.40% |