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 | 67.54 | 64.76 | -2.77 | -4.10% | 64.74 | 68.10 | 215961 | 143317 | 2.54% |
| 2024-11-21 | 67.29 | 67.53 | 0.10 | 0.15% | 66.80 | 68.44 | 165145 | 111678 | 1.94% |
| 2024-11-20 | 67.67 | 67.43 | -0.23 | -0.34% | 66.56 | 68.14 | 201887 | 135731 | 2.38% |
| 2024-11-19 | 65.76 | 67.66 | 2.13 | 3.25% | 65.00 | 67.67 | 256867 | 170537 | 3.02% |
| 2024-11-18 | 68.05 | 65.53 | -2.52 | -3.70% | 65.00 | 68.51 | 270754 | 180392 | 3.19% |
| 2024-11-15 | 70.99 | 68.05 | -3.14 | -4.41% | 68.01 | 71.90 | 284278 | 198443 | 3.35% |
| 2024-11-14 | 74.33 | 71.19 | -3.45 | -4.62% | 71.00 | 74.33 | 295294 | 213552 | 3.48% |
| 2024-11-13 | 74.16 | 74.64 | -0.24 | -0.32% | 72.71 | 75.71 | 326136 | 241218 | 3.84% |
| 2024-11-12 | 77.89 | 74.88 | -3.09 | -3.96% | 73.70 | 77.89 | 513841 | 387922 | 6.05% |
| 2024-11-11 | 71.30 | 77.97 | 6.82 | 9.59% | 71.30 | 78.18 | 722382 | 546529 | 8.50% |
| 2024-11-08 | 71.09 | 71.15 | 0.71 | 1.01% | 71.08 | 73.47 | 458444 | 331077 | 5.40% |
| 2024-11-07 | 69.85 | 70.44 | 0.59 | 0.84% | 68.88 | 71.30 | 320195 | 223729 | 3.77% |
| 2024-11-06 | 68.40 | 69.85 | 1.69 | 2.48% | 67.80 | 70.66 | 417395 | 289917 | 4.91% |
| 2024-11-05 | 65.30 | 68.16 | 2.71 | 4.14% | 65.18 | 68.22 | 338851 | 228248 | 3.99% |
| 2024-11-04 | 64.18 | 65.45 | 1.27 | 1.98% | 64.18 | 65.77 | 167914 | 109410 | 1.98% |
| 2024-11-01 | 66.28 | 64.18 | -2.80 | -4.18% | 64.16 | 66.54 | 300219 | 195423 | 3.53% |
| 2024-10-31 | 66.71 | 66.98 | 0.27 | 0.40% | 65.68 | 67.67 | 302039 | 202066 | 3.56% |
| 2024-10-30 | 66.80 | 66.71 | -1.50 | -2.20% | 66.10 | 67.87 | 306204 | 204710 | 3.60% |
| 2024-10-29 | 68.87 | 68.21 | -0.66 | -0.96% | 68.14 | 70.83 | 329103 | 228154 | 3.87% |
| 2024-10-28 | 69.74 | 68.87 | -0.86 | -1.23% | 68.00 | 69.74 | 234113 | 160644 | 2.76% |
| 2024-10-25 | 69.62 | 69.73 | 0.22 | 0.32% | 69.06 | 70.80 | 217911 | 152011 | 2.57% |
| 2024-10-24 | 68.93 | 69.51 | -0.25 | -0.36% | 68.68 | 70.50 | 201137 | 140091 | 2.37% |
| 2024-10-23 | 70.11 | 69.76 | -1.17 | -1.65% | 69.56 | 71.50 | 323358 | 228396 | 3.81% |
| 2024-10-22 | 71.96 | 70.93 | -1.81 | -2.49% | 70.17 | 72.85 | 405945 | 289155 | 4.78% |
| 2024-10-21 | 71.50 | 72.74 | 1.91 | 2.70% | 70.31 | 76.80 | 735515 | 538053 | 8.66% |
| 2024-10-18 | 66.15 | 70.83 | 4.68 | 7.07% | 65.20 | 72.56 | 615503 | 423565 | 7.25% |
| 2024-10-17 | 67.60 | 66.15 | -0.68 | -1.02% | 65.86 | 67.88 | 284723 | 190012 | 3.35% |
| 2024-10-16 | 64.00 | 66.83 | 1.05 | 1.60% | 63.80 | 68.36 | 345210 | 229583 | 4.06% |
| 2024-10-15 | 67.02 | 65.78 | -1.22 | -1.82% | 65.43 | 69.00 | 388569 | 261095 | 4.57% |
| 2024-10-14 | 62.20 | 67.00 | 4.81 | 7.73% | 61.75 | 68.00 | 482420 | 312175 | 5.68% |
| 2024-10-11 | 64.94 | 62.19 | -4.51 | -6.76% | 61.50 | 65.00 | 424260 | 267345 | 4.99% |
| 2024-10-10 | 71.00 | 66.70 | -4.30 | -6.06% | 64.98 | 71.00 | 559615 | 379067 | 6.59% |
| 2024-10-09 | 72.00 | 71.00 | 2.39 | 3.48% | 68.63 | 75.00 | 1086984 | 785678 | 12.80% |
| 2024-10-08 | 68.61 | 68.61 | 6.24 | 10.00% | 66.53 | 68.61 | 294462 | 201408 | 3.47% |
| 2024-09-30 | 60.00 | 62.37 | 5.67 | 10.00% | 58.20 | 62.37 | 540619 | 328960 | 6.36% |
| 2024-09-27 | 55.00 | 56.70 | 3.31 | 6.20% | 54.49 | 58.00 | 419296 | 234268 | 4.94% |
| 2024-09-26 | 48.49 | 53.39 | 4.85 | 9.99% | 48.36 | 53.39 | 358388 | 183676 | 4.22% |
| 2024-09-25 | 48.02 | 48.54 | 0.90 | 1.89% | 48.02 | 49.79 | 173852 | 85254 | 2.05% |
| 2024-09-24 | 46.30 | 47.64 | 1.77 | 3.86% | 45.80 | 47.66 | 124032 | 58146 | 1.46% |
| 2024-09-23 | 45.92 | 45.87 | -0.19 | -0.41% | 45.73 | 46.60 | 45486 | 20952 | 0.54% |
| 2024-09-20 | 46.20 | 46.06 | -0.13 | -0.28% | 45.68 | 46.38 | 56002 | 25735 | 0.66% |
| 2024-09-19 | 45.85 | 46.19 | 1.00 | 2.21% | 45.24 | 46.68 | 73261 | 33748 | 0.86% |
| 2024-09-18 | 45.30 | 45.19 | 0.15 | 0.33% | 44.50 | 45.48 | 43969 | 19756 | 0.52% |
| 2024-09-13 | 45.68 | 45.04 | -0.64 | -1.40% | 44.96 | 45.86 | 49053 | 22258 | 0.58% |
| 2024-09-12 | 46.82 | 45.68 | -0.70 | -1.51% | 45.59 | 47.20 | 56168 | 26073 | 0.66% |
| 2024-09-11 | 46.58 | 46.38 | -0.28 | -0.60% | 46.24 | 46.75 | 33112 | 15385 | 0.39% |
| 2024-09-10 | 46.30 | 46.66 | 0.40 | 0.86% | 45.58 | 46.86 | 49121 | 22694 | 0.58% |
| 2024-09-09 | 46.15 | 46.26 | -0.20 | -0.43% | 45.92 | 46.86 | 45350 | 21001 | 0.53% |
| 2024-09-06 | 47.83 | 46.46 | -1.36 | -2.84% | 46.46 | 47.96 | 66266 | 31155 | 0.78% |
| 2024-09-05 | 47.28 | 47.82 | 0.61 | 1.29% | 47.21 | 48.05 | 56144 | 26838 | 0.66% |
| 2024-09-04 | 46.80 | 47.21 | 0.16 | 0.34% | 46.51 | 47.50 | 66581 | 31413 | 0.78% |
| 2024-09-03 | 46.34 | 47.05 | 0.68 | 1.47% | 46.08 | 47.25 | 60189 | 28209 | 0.71% |
| 2024-09-02 | 47.30 | 46.37 | -1.23 | -2.58% | 46.35 | 47.73 | 80783 | 37981 | 0.95% |
| 2024-08-30 | 46.15 | 47.60 | 1.52 | 3.30% | 46.14 | 48.08 | 132094 | 62455 | 1.56% |
| 2024-08-29 | 45.41 | 46.08 | 0.36 | 0.79% | 45.41 | 46.46 | 65476 | 30197 | 0.77% |
| 2024-08-28 | 45.30 | 45.72 | 0.13 | 0.29% | 44.92 | 45.86 | 56153 | 25509 | 0.66% |
| 2024-08-27 | 46.22 | 45.59 | -0.67 | -1.45% | 45.30 | 46.25 | 58042 | 26469 | 0.68% |
| 2024-08-26 | 45.86 | 46.26 | 0.40 | 0.87% | 45.84 | 46.81 | 68402 | 31696 | 0.81% |
| 2024-08-23 | 44.11 | 45.86 | 0.63 | 1.39% | 43.81 | 45.96 | 98289 | 44420 | 1.16% |
| 2024-08-22 | 46.26 | 45.23 | -1.03 | -2.23% | 45.21 | 46.50 | 90951 | 41450 | 1.07% |
| 2024-08-21 | 46.54 | 46.26 | -0.69 | -1.47% | 46.20 | 47.05 | 75685 | 35257 | 0.89% |
| 2024-08-20 | 48.59 | 46.95 | -1.67 | -3.43% | 46.90 | 48.72 | 122648 | 57993 | 1.44% |
| 2024-08-19 | 49.48 | 48.62 | -0.86 | -1.74% | 48.56 | 49.90 | 89525 | 43963 | 1.05% |
| 2024-08-16 | 50.02 | 49.48 | -0.35 | -0.70% | 49.44 | 50.08 | 58739 | 29177 | 0.69% |
| 2024-08-15 | 49.50 | 49.83 | 0.31 | 0.63% | 49.31 | 50.30 | 69844 | 34853 | 0.82% |