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 | 76.42 | 77.50 | 1.38 | 1.81% | 76.17 | 77.99 | 46137 | 35676 | 0.77% |
| 2024-11-20 | 76.37 | 76.12 | -0.25 | -0.33% | 75.70 | 76.88 | 39452 | 30034 | 0.65% |
| 2024-11-19 | 75.55 | 76.37 | 0.22 | 0.29% | 74.96 | 77.39 | 50554 | 38506 | 0.84% |
| 2024-11-18 | 76.40 | 76.15 | -0.25 | -0.33% | 75.53 | 77.65 | 56292 | 43121 | 0.93% |
| 2024-11-15 | 78.78 | 76.40 | -2.70 | -3.41% | 76.10 | 79.30 | 68465 | 52804 | 1.14% |
| 2024-11-14 | 78.61 | 79.10 | 0.49 | 0.62% | 78.03 | 79.75 | 54376 | 42966 | 0.90% |
| 2024-11-13 | 78.00 | 78.61 | 0.23 | 0.29% | 77.59 | 79.07 | 45640 | 35763 | 0.76% |
| 2024-11-12 | 78.00 | 78.38 | 0.13 | 0.17% | 77.23 | 79.99 | 64042 | 50439 | 1.06% |
| 2024-11-11 | 78.10 | 78.25 | -0.20 | -0.25% | 77.20 | 78.79 | 63579 | 49637 | 1.06% |
| 2024-11-08 | 79.10 | 78.45 | -0.75 | -0.95% | 78.08 | 80.95 | 69543 | 54920 | 1.15% |
| 2024-11-07 | 78.69 | 79.20 | -0.21 | -0.26% | 78.36 | 80.81 | 63581 | 50498 | 1.06% |
| 2024-11-06 | 79.67 | 79.41 | -0.62 | -0.77% | 78.90 | 81.00 | 49939 | 39899 | 0.83% |
| 2024-11-05 | 79.20 | 80.03 | 1.11 | 1.41% | 78.24 | 81.10 | 80179 | 64021 | 1.33% |
| 2024-11-04 | 77.31 | 78.92 | 2.07 | 2.69% | 77.22 | 79.00 | 70416 | 55192 | 1.17% |
| 2024-11-01 | 76.38 | 76.85 | 0.45 | 0.59% | 76.00 | 78.13 | 60274 | 46422 | 1.00% |
| 2024-10-31 | 78.64 | 76.40 | -3.33 | -4.18% | 76.38 | 79.60 | 94117 | 72805 | 1.56% |
| 2024-10-30 | 76.74 | 79.73 | 2.74 | 3.56% | 76.19 | 79.73 | 95579 | 74510 | 1.59% |
| 2024-10-29 | 76.80 | 76.99 | -0.08 | -0.10% | 75.70 | 78.20 | 75260 | 57908 | 1.25% |
| 2024-10-28 | 75.35 | 77.07 | 2.91 | 3.92% | 73.88 | 78.24 | 133756 | 102390 | 2.22% |
| 2024-10-25 | 75.90 | 74.16 | -1.86 | -2.45% | 73.58 | 75.90 | 114275 | 84655 | 1.90% |
| 2024-10-24 | 75.07 | 76.02 | 0.64 | 0.85% | 74.74 | 76.64 | 47384 | 36008 | 0.79% |
| 2024-10-23 | 76.45 | 75.38 | -1.12 | -1.46% | 74.81 | 76.66 | 73779 | 55767 | 1.22% |
| 2024-10-22 | 73.10 | 76.50 | 3.22 | 4.39% | 73.00 | 76.85 | 98145 | 74013 | 1.63% |
| 2024-10-21 | 74.73 | 73.28 | -1.27 | -1.70% | 72.88 | 75.43 | 75498 | 55879 | 1.25% |
| 2024-10-18 | 70.17 | 74.55 | 4.24 | 6.03% | 69.54 | 75.75 | 136824 | 100632 | 2.27% |
| 2024-10-17 | 71.92 | 70.31 | -1.59 | -2.21% | 70.20 | 72.57 | 76344 | 54209 | 1.27% |
| 2024-10-16 | 70.00 | 71.90 | 1.02 | 1.44% | 69.68 | 73.06 | 62278 | 44721 | 1.03% |
| 2024-10-15 | 72.44 | 70.88 | -2.42 | -3.30% | 70.80 | 73.38 | 75461 | 54434 | 1.25% |
| 2024-10-14 | 70.90 | 73.30 | 1.71 | 2.39% | 69.71 | 74.88 | 113509 | 82900 | 1.88% |
| 2024-10-11 | 73.91 | 71.59 | -2.32 | -3.14% | 70.70 | 73.91 | 73273 | 52851 | 1.22% |
| 2024-10-10 | 72.85 | 73.91 | -0.33 | -0.44% | 72.85 | 76.27 | 125975 | 94053 | 2.09% |
| 2024-10-09 | 73.76 | 74.24 | 1.00 | 1.37% | 72.30 | 77.90 | 212910 | 161154 | 3.53% |
| 2024-10-08 | 79.93 | 73.24 | -0.66 | -0.89% | 71.40 | 80.71 | 208853 | 156270 | 3.47% |
| 2024-09-30 | 69.12 | 73.90 | 4.19 | 6.01% | 69.02 | 74.30 | 190933 | 137062 | 3.17% |
| 2024-09-27 | 68.56 | 69.71 | 1.14 | 1.66% | 67.13 | 69.90 | 174806 | 119848 | 2.90% |
| 2024-09-26 | 68.62 | 68.57 | -0.05 | -0.07% | 65.63 | 69.26 | 113123 | 75950 | 1.88% |
| 2024-09-25 | 66.95 | 68.62 | 1.07 | 1.58% | 65.61 | 70.19 | 96941 | 66549 | 1.61% |
| 2024-09-24 | 66.74 | 67.55 | 0.82 | 1.23% | 65.57 | 67.70 | 89115 | 59344 | 1.48% |
| 2024-09-23 | 67.41 | 66.73 | -0.74 | -1.10% | 66.50 | 68.75 | 61548 | 41588 | 1.02% |
| 2024-09-20 | 68.00 | 67.47 | -0.78 | -1.14% | 67.02 | 68.24 | 40454 | 27275 | 0.67% |
| 2024-09-19 | 69.24 | 68.25 | -0.97 | -1.40% | 67.76 | 69.57 | 59713 | 40854 | 0.99% |
| 2024-09-18 | 66.41 | 69.22 | 2.97 | 4.48% | 66.23 | 69.36 | 68194 | 46684 | 1.13% |
| 2024-09-13 | 67.67 | 66.25 | -1.58 | -2.33% | 66.25 | 67.88 | 43185 | 28864 | 0.72% |
| 2024-09-12 | 67.64 | 67.83 | -0.02 | -0.03% | 67.24 | 68.53 | 31447 | 21338 | 0.52% |
| 2024-09-11 | 65.98 | 67.85 | 1.67 | 2.52% | 65.60 | 67.98 | 43894 | 29518 | 0.73% |
| 2024-09-10 | 65.42 | 66.18 | 0.56 | 0.85% | 65.42 | 66.85 | 35296 | 23337 | 0.59% |
| 2024-09-09 | 66.85 | 65.62 | -1.23 | -1.84% | 65.26 | 67.09 | 31776 | 20923 | 0.53% |
| 2024-09-06 | 66.94 | 66.85 | -0.23 | -0.34% | 66.53 | 68.20 | 35018 | 23598 | 0.58% |
| 2024-09-05 | 67.54 | 67.08 | -0.46 | -0.68% | 65.56 | 67.79 | 51723 | 34569 | 0.86% |
| 2024-09-04 | 67.57 | 67.54 | -0.39 | -0.57% | 66.44 | 68.40 | 51049 | 34409 | 0.85% |
| 2024-09-03 | 64.62 | 67.93 | 2.48 | 3.79% | 64.55 | 68.82 | 75331 | 50869 | 1.25% |
| 2024-09-02 | 65.52 | 65.45 | -0.07 | -0.11% | 65.10 | 66.70 | 41591 | 27318 | 0.69% |
| 2024-08-30 | 63.80 | 65.52 | 1.71 | 2.68% | 63.25 | 66.58 | 74648 | 48786 | 1.24% |
| 2024-08-29 | 63.23 | 63.81 | 0.21 | 0.33% | 62.38 | 64.83 | 41906 | 26832 | 0.70% |
| 2024-08-28 | 62.65 | 63.60 | 0.59 | 0.94% | 62.33 | 64.29 | 32746 | 20882 | 0.54% |
| 2024-08-27 | 64.00 | 63.01 | -1.22 | -1.90% | 62.89 | 64.10 | 32095 | 20335 | 0.53% |
| 2024-08-26 | 65.73 | 64.23 | -2.03 | -3.06% | 63.69 | 66.20 | 60104 | 38667 | 1.00% |
| 2024-08-23 | 65.54 | 66.26 | 0.49 | 0.75% | 65.50 | 68.00 | 49641 | 33077 | 0.82% |
| 2024-08-22 | 64.58 | 65.77 | 1.19 | 1.84% | 64.29 | 66.16 | 42234 | 27668 | 0.70% |
| 2024-08-21 | 64.20 | 64.58 | -0.16 | -0.25% | 63.96 | 65.10 | 26906 | 17340 | 0.45% |
| 2024-08-20 | 66.50 | 64.74 | -1.75 | -2.63% | 63.98 | 66.50 | 48623 | 31408 | 0.81% |
| 2024-08-19 | 66.00 | 66.49 | 0.17 | 0.26% | 65.13 | 67.30 | 59297 | 39169 | 0.98% |
| 2024-08-16 | 66.21 | 66.32 | -0.18 | -0.27% | 65.06 | 66.41 | 48322 | 31792 | 0.80% |
| 2024-08-15 | 66.59 | 66.50 | 0.10 | 0.15% | 65.43 | 66.70 | 42042 | 27844 | 0.70% |
| 2024-08-14 | 68.32 | 66.40 | -2.08 | -3.04% | 66.30 | 68.50 | 35950 | 24102 | 0.60% |
| 2024-08-13 | 66.71 | 68.48 | 1.45 | 2.16% | 66.45 | 69.17 | 72123 | 49294 | 1.20% |