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 | 64.10 | 64.48 | 0.09 | 0.14% | 63.56 | 64.70 | 86871 | 55802 | 2.73% |
| 2024-11-20 | 64.00 | 64.39 | -0.06 | -0.09% | 63.50 | 64.80 | 87679 | 56236 | 2.75% |
| 2024-11-19 | 62.90 | 64.45 | 1.91 | 3.05% | 62.33 | 64.79 | 112531 | 71463 | 3.53% |
| 2024-11-18 | 65.41 | 62.54 | -2.36 | -3.64% | 62.00 | 65.52 | 126630 | 80385 | 3.98% |
| 2024-11-15 | 66.00 | 64.90 | -1.67 | -2.51% | 64.80 | 66.99 | 133233 | 87410 | 4.18% |
| 2024-11-14 | 70.15 | 66.57 | -3.58 | -5.10% | 66.30 | 70.76 | 182399 | 124248 | 5.73% |
| 2024-11-13 | 71.00 | 70.15 | 0.36 | 0.52% | 68.63 | 71.89 | 172127 | 120732 | 5.40% |
| 2024-11-12 | 72.00 | 69.79 | -2.26 | -3.14% | 69.00 | 74.36 | 294817 | 212690 | 9.26% |
| 2024-11-11 | 69.40 | 72.05 | 4.71 | 6.99% | 68.61 | 73.95 | 279620 | 200972 | 8.78% |
| 2024-11-08 | 66.90 | 67.34 | 1.34 | 2.03% | 66.15 | 68.50 | 209199 | 140503 | 6.57% |
| 2024-11-07 | 65.00 | 66.00 | 0.83 | 1.27% | 64.55 | 66.96 | 128655 | 84764 | 4.04% |
| 2024-11-06 | 66.48 | 65.17 | -1.01 | -1.53% | 64.51 | 66.85 | 174389 | 114642 | 5.47% |
| 2024-11-05 | 64.40 | 66.18 | 1.68 | 2.60% | 64.00 | 66.58 | 195103 | 127997 | 6.13% |
| 2024-11-04 | 61.62 | 64.50 | 2.07 | 3.32% | 61.32 | 66.09 | 170309 | 109134 | 5.35% |
| 2024-11-01 | 63.11 | 62.43 | -1.36 | -2.13% | 62.43 | 65.01 | 177170 | 112991 | 5.56% |
| 2024-10-31 | 62.30 | 63.79 | 1.19 | 1.90% | 61.30 | 64.41 | 175055 | 110141 | 5.50% |
| 2024-10-30 | 62.23 | 62.60 | 0.07 | 0.11% | 61.56 | 63.48 | 119518 | 74643 | 3.75% |
| 2024-10-29 | 62.42 | 62.53 | -0.10 | -0.16% | 61.85 | 64.62 | 169361 | 107278 | 5.32% |
| 2024-10-28 | 62.90 | 62.63 | -1.02 | -1.60% | 61.00 | 62.90 | 160510 | 99518 | 5.04% |
| 2024-10-25 | 62.04 | 63.65 | 1.65 | 2.66% | 62.02 | 63.80 | 141983 | 89578 | 4.46% |
| 2024-10-24 | 61.16 | 62.00 | 0.19 | 0.31% | 61.13 | 62.86 | 92607 | 57450 | 2.91% |
| 2024-10-23 | 62.17 | 61.81 | -0.63 | -1.01% | 61.60 | 62.87 | 107716 | 66893 | 3.38% |
| 2024-10-22 | 63.50 | 62.44 | -1.95 | -3.03% | 61.70 | 63.96 | 203423 | 127776 | 6.39% |
| 2024-10-21 | 63.39 | 64.39 | 1.77 | 2.83% | 62.00 | 65.50 | 243233 | 155263 | 7.64% |
| 2024-10-18 | 58.58 | 62.62 | 4.45 | 7.65% | 58.34 | 63.98 | 194029 | 119178 | 6.09% |
| 2024-10-17 | 59.01 | 58.17 | -0.28 | -0.48% | 58.14 | 59.60 | 87879 | 51737 | 2.76% |
| 2024-10-16 | 57.90 | 58.45 | -0.62 | -1.05% | 57.32 | 59.84 | 101975 | 59859 | 3.20% |
| 2024-10-15 | 59.80 | 59.07 | -0.84 | -1.40% | 58.90 | 61.61 | 144375 | 86909 | 4.53% |
| 2024-10-14 | 58.26 | 59.91 | 1.06 | 1.80% | 57.00 | 60.45 | 139515 | 82143 | 4.38% |
| 2024-10-11 | 61.20 | 58.85 | -2.89 | -4.68% | 58.20 | 61.94 | 129236 | 77024 | 4.06% |
| 2024-10-10 | 65.62 | 61.74 | -3.86 | -5.88% | 61.36 | 66.55 | 219138 | 138616 | 6.88% |
| 2024-10-09 | 66.00 | 65.60 | -1.92 | -2.84% | 63.55 | 69.38 | 317728 | 212516 | 9.98% |
| 2024-10-08 | 67.52 | 67.52 | 6.14 | 10.00% | 64.70 | 67.52 | 242050 | 162401 | 7.60% |
| 2024-09-30 | 58.98 | 61.38 | 5.58 | 10.00% | 56.71 | 61.38 | 211422 | 125824 | 6.64% |
| 2024-09-27 | 53.10 | 55.80 | 3.77 | 7.25% | 52.75 | 56.45 | 152277 | 82934 | 4.78% |
| 2024-09-26 | 50.95 | 52.35 | 2.35 | 4.70% | 50.19 | 52.35 | 112691 | 57590 | 3.54% |
| 2024-09-25 | 50.95 | 50.00 | -0.01 | -0.02% | 49.89 | 51.95 | 112059 | 56972 | 3.52% |
| 2024-09-24 | 47.54 | 50.01 | 3.08 | 6.56% | 46.90 | 50.16 | 115239 | 55907 | 3.62% |
| 2024-09-23 | 48.62 | 46.93 | -1.86 | -3.81% | 46.85 | 49.00 | 93471 | 44543 | 2.93% |
| 2024-09-20 | 48.90 | 48.79 | -0.13 | -0.27% | 47.90 | 49.15 | 54698 | 26506 | 1.72% |
| 2024-09-19 | 49.92 | 48.92 | -0.93 | -1.87% | 48.70 | 50.51 | 74421 | 36769 | 2.34% |
| 2024-09-18 | 50.00 | 49.85 | 0.34 | 0.69% | 48.77 | 50.29 | 40229 | 19907 | 1.26% |
| 2024-09-13 | 50.46 | 49.51 | -0.80 | -1.59% | 49.50 | 50.67 | 37676 | 18864 | 1.18% |
| 2024-09-12 | 51.58 | 50.31 | -0.59 | -1.16% | 50.30 | 51.99 | 39099 | 19878 | 1.23% |
| 2024-09-11 | 50.80 | 50.90 | -0.20 | -0.39% | 50.60 | 51.23 | 27488 | 14000 | 0.86% |
| 2024-09-10 | 50.19 | 51.10 | 1.12 | 2.24% | 49.63 | 51.48 | 61247 | 30979 | 1.92% |
| 2024-09-09 | 50.44 | 49.98 | -0.75 | -1.48% | 49.80 | 51.30 | 53010 | 26711 | 1.66% |
| 2024-09-06 | 53.00 | 50.73 | -2.41 | -4.54% | 50.56 | 53.24 | 66830 | 34376 | 2.10% |
| 2024-09-05 | 53.37 | 53.14 | -0.25 | -0.47% | 52.86 | 53.76 | 35390 | 18833 | 1.11% |
| 2024-09-04 | 53.08 | 53.39 | -0.50 | -0.93% | 52.73 | 53.88 | 43132 | 22968 | 1.35% |
| 2024-09-03 | 52.86 | 53.89 | 1.23 | 2.34% | 52.68 | 54.11 | 48660 | 26080 | 1.53% |
| 2024-09-02 | 55.37 | 52.66 | -3.11 | -5.58% | 52.50 | 55.47 | 77446 | 41678 | 2.43% |
| 2024-08-30 | 53.50 | 55.77 | 2.36 | 4.42% | 53.39 | 56.37 | 99133 | 54650 | 3.11% |
| 2024-08-29 | 51.70 | 53.41 | 1.30 | 2.49% | 51.43 | 54.10 | 74987 | 39828 | 2.35% |
| 2024-08-28 | 51.00 | 52.11 | 0.97 | 1.90% | 50.92 | 52.35 | 55045 | 28536 | 1.73% |
| 2024-08-27 | 51.90 | 51.14 | -0.96 | -1.84% | 50.91 | 51.91 | 34610 | 17761 | 1.09% |
| 2024-08-26 | 51.20 | 52.10 | 0.84 | 1.64% | 51.19 | 52.32 | 43178 | 22404 | 1.36% |
| 2024-08-23 | 51.08 | 51.26 | -0.16 | -0.31% | 50.80 | 51.56 | 37582 | 19229 | 1.18% |
| 2024-08-22 | 52.47 | 51.42 | -1.06 | -2.02% | 51.15 | 52.54 | 46851 | 24204 | 1.47% |
| 2024-08-21 | 52.50 | 52.48 | -0.32 | -0.61% | 52.08 | 53.08 | 39284 | 20659 | 1.23% |
| 2024-08-20 | 53.60 | 52.80 | -0.45 | -0.85% | 52.25 | 53.77 | 46058 | 24306 | 1.45% |
| 2024-08-19 | 53.30 | 53.25 | -0.28 | -0.52% | 52.84 | 53.99 | 42835 | 22901 | 1.34% |
| 2024-08-16 | 54.00 | 53.53 | -0.15 | -0.28% | 53.29 | 54.60 | 46226 | 24950 | 1.45% |
| 2024-08-15 | 53.30 | 53.68 | 0.04 | 0.07% | 53.14 | 54.57 | 46437 | 25005 | 1.46% |