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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 70.83 | 70.39 | -0.45 | -0.64% | 70.22 | 72.82 | 388458 | 278116 | 0.56% |
| 2024-11-21 | 71.37 | 70.84 | -0.59 | -0.83% | 70.55 | 71.39 | 216528 | 153466 | 0.31% |
| 2024-11-20 | 71.38 | 71.43 | 0.12 | 0.17% | 70.74 | 71.65 | 226371 | 161080 | 0.33% |
| 2024-11-19 | 71.05 | 71.31 | 0.26 | 0.37% | 70.70 | 71.75 | 226652 | 161405 | 0.33% |
| 2024-11-18 | 72.17 | 71.05 | -1.20 | -1.66% | 70.83 | 72.98 | 319386 | 229293 | 0.46% |
| 2024-11-15 | 73.15 | 72.25 | -1.39 | -1.89% | 71.85 | 74.11 | 342825 | 249687 | 0.50% |
| 2024-11-14 | 73.48 | 73.64 | 0.24 | 0.33% | 72.33 | 74.89 | 408435 | 302082 | 0.59% |
| 2024-11-13 | 72.48 | 73.40 | 1.01 | 1.40% | 72.46 | 74.30 | 458417 | 337333 | 0.67% |
| 2024-11-12 | 71.91 | 72.39 | 0.79 | 1.10% | 71.79 | 74.89 | 575477 | 423130 | 0.84% |
| 2024-11-11 | 71.23 | 71.60 | -0.98 | -1.35% | 70.82 | 71.84 | 442079 | 315379 | 0.64% |
| 2024-11-08 | 72.66 | 72.58 | 0.48 | 0.67% | 71.10 | 73.76 | 593374 | 428354 | 0.86% |
| 2024-11-07 | 70.35 | 72.10 | 0.93 | 1.31% | 69.89 | 72.10 | 547746 | 389531 | 0.80% |
| 2024-11-06 | 73.14 | 71.17 | -1.96 | -2.68% | 70.97 | 73.14 | 525931 | 376867 | 0.76% |
| 2024-11-05 | 72.50 | 73.13 | 0.29 | 0.40% | 71.21 | 73.48 | 416967 | 302706 | 0.61% |
| 2024-11-04 | 72.14 | 72.84 | 0.59 | 0.82% | 71.70 | 73.37 | 232316 | 168040 | 0.34% |
| 2024-11-01 | 71.44 | 72.25 | 0.83 | 1.16% | 70.38 | 73.00 | 416515 | 300942 | 0.61% |
| 2024-10-31 | 72.97 | 71.42 | -1.33 | -1.83% | 71.10 | 73.69 | 500469 | 359555 | 0.73% |
| 2024-10-30 | 73.70 | 72.75 | -1.32 | -1.78% | 72.12 | 74.35 | 404137 | 293963 | 0.59% |
| 2024-10-29 | 74.61 | 74.07 | -0.80 | -1.07% | 73.80 | 75.50 | 297272 | 221462 | 0.43% |
| 2024-10-28 | 75.49 | 74.87 | -0.40 | -0.53% | 74.01 | 75.58 | 280591 | 209152 | 0.41% |
| 2024-10-25 | 75.42 | 75.27 | -0.37 | -0.49% | 74.77 | 75.86 | 210573 | 158377 | 0.31% |
| 2024-10-24 | 76.11 | 75.64 | -0.74 | -0.97% | 75.30 | 76.46 | 171087 | 129692 | 0.25% |
| 2024-10-23 | 76.60 | 76.38 | -0.12 | -0.16% | 76.00 | 77.78 | 268313 | 205354 | 0.39% |
| 2024-10-22 | 74.35 | 76.50 | 2.42 | 3.27% | 74.14 | 76.96 | 404060 | 307389 | 0.59% |
| 2024-10-21 | 75.35 | 74.08 | -0.93 | -1.24% | 73.28 | 75.98 | 343229 | 254789 | 0.50% |
| 2024-10-18 | 73.08 | 75.01 | 1.93 | 2.64% | 72.65 | 76.20 | 427851 | 318024 | 0.62% |
| 2024-10-17 | 75.24 | 73.08 | -2.16 | -2.87% | 72.90 | 75.53 | 394376 | 292085 | 0.57% |
| 2024-10-16 | 74.70 | 75.24 | -0.76 | -1.00% | 73.73 | 75.50 | 342829 | 255950 | 0.50% |
| 2024-10-15 | 79.00 | 76.00 | -3.00 | -3.80% | 76.00 | 79.00 | 375833 | 290563 | 0.55% |
| 2024-10-14 | 77.03 | 79.00 | 2.23 | 2.90% | 76.60 | 79.29 | 462828 | 362024 | 0.67% |
| 2024-10-11 | 78.00 | 76.77 | -1.53 | -1.95% | 75.90 | 78.23 | 380602 | 293003 | 0.55% |
| 2024-10-10 | 75.95 | 78.30 | 3.29 | 4.39% | 75.87 | 79.38 | 673034 | 525906 | 0.98% |
| 2024-10-09 | 78.40 | 75.01 | -5.18 | -6.46% | 74.02 | 79.32 | 895501 | 689638 | 1.30% |
| 2024-10-08 | 83.67 | 80.19 | 4.13 | 5.43% | 78.73 | 83.67 | 1352393 | 1105005 | 1.97% |
| 2024-09-30 | 73.16 | 76.06 | 3.06 | 4.19% | 72.03 | 76.90 | 1251665 | 934404 | 1.82% |
| 2024-09-27 | 74.75 | 73.00 | -0.56 | -0.76% | 71.15 | 76.40 | 857448 | 625333 | 1.25% |
| 2024-09-26 | 70.00 | 73.56 | 3.45 | 4.92% | 69.79 | 73.68 | 501342 | 359252 | 0.73% |
| 2024-09-25 | 68.21 | 70.11 | 2.07 | 3.04% | 68.21 | 71.50 | 627661 | 442807 | 0.91% |
| 2024-09-24 | 67.60 | 68.04 | 0.44 | 0.65% | 66.20 | 68.25 | 500902 | 337845 | 0.73% |
| 2024-09-23 | 66.46 | 67.60 | 1.54 | 2.33% | 66.20 | 67.89 | 391621 | 264308 | 0.57% |
| 2024-09-20 | 64.91 | 66.06 | 0.78 | 1.19% | 64.76 | 66.30 | 398012 | 260897 | 0.58% |
| 2024-09-19 | 62.30 | 65.28 | 0.03 | 0.05% | 62.30 | 65.73 | 476115 | 308518 | 0.69% |
| 2024-09-18 | 63.62 | 65.25 | 1.74 | 2.74% | 63.40 | 65.71 | 295026 | 191551 | 0.43% |
| 2024-09-13 | 62.05 | 63.51 | 1.14 | 1.83% | 61.59 | 63.78 | 321490 | 203767 | 0.47% |
| 2024-09-12 | 61.80 | 62.37 | 0.71 | 1.15% | 61.66 | 62.85 | 276169 | 171956 | 0.40% |
| 2024-09-11 | 60.52 | 61.66 | 0.91 | 1.50% | 59.70 | 62.08 | 419218 | 257239 | 0.61% |
| 2024-09-10 | 60.48 | 60.75 | -0.34 | -0.56% | 60.48 | 61.64 | 401110 | 245107 | 0.58% |
| 2024-09-09 | 61.35 | 61.09 | -1.93 | -3.06% | 60.68 | 62.20 | 548406 | 335945 | 0.80% |
| 2024-09-06 | 63.60 | 63.02 | -0.57 | -0.90% | 62.90 | 64.55 | 233202 | 148065 | 0.34% |
| 2024-09-05 | 64.95 | 63.59 | -1.89 | -2.89% | 63.48 | 65.40 | 432123 | 276322 | 0.63% |
| 2024-09-04 | 65.86 | 65.48 | -0.49 | -0.74% | 65.36 | 66.70 | 274996 | 181497 | 0.40% |
| 2024-09-03 | 65.01 | 65.97 | 0.74 | 1.13% | 65.00 | 66.48 | 242379 | 159919 | 0.35% |
| 2024-09-02 | 64.50 | 65.23 | 0.48 | 0.74% | 64.44 | 66.52 | 260759 | 170630 | 0.38% |
| 2024-08-30 | 63.48 | 64.75 | 0.80 | 1.25% | 63.38 | 65.81 | 333863 | 216091 | 0.49% |
| 2024-08-29 | 64.42 | 63.95 | -0.98 | -1.51% | 63.95 | 65.31 | 232856 | 150019 | 0.34% |
| 2024-08-28 | 65.98 | 64.93 | -1.06 | -1.61% | 64.57 | 66.15 | 265430 | 172605 | 0.39% |
| 2024-08-27 | 66.00 | 65.99 | -0.33 | -0.50% | 65.49 | 66.48 | 241138 | 159091 | 0.35% |
| 2024-08-26 | 65.94 | 66.32 | 0.86 | 1.31% | 64.90 | 66.65 | 339582 | 224114 | 0.49% |
| 2024-08-23 | 64.00 | 65.46 | 1.37 | 2.14% | 63.88 | 65.96 | 290471 | 189580 | 0.42% |
| 2024-08-22 | 63.13 | 64.09 | 0.93 | 1.47% | 62.72 | 64.49 | 249787 | 159711 | 0.36% |
| 2024-08-21 | 62.71 | 63.16 | 0.14 | 0.22% | 62.33 | 63.70 | 211871 | 133795 | 0.31% |
| 2024-08-20 | 63.48 | 63.02 | 0.66 | 1.06% | 61.76 | 63.49 | 257810 | 162377 | 0.38% |
| 2024-08-19 | 61.69 | 62.36 | 0.62 | 1.00% | 61.67 | 63.15 | 172753 | 107557 | 0.25% |
| 2024-08-16 | 60.81 | 61.74 | 0.74 | 1.21% | 60.67 | 61.90 | 180670 | 111252 | 0.26% |
| 2024-08-15 | 60.70 | 61.00 | 0.10 | 0.16% | 60.29 | 61.35 | 191633 | 116667 | 0.28% |