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 | 72.80 | 74.50 | 1.70 | 2.34% | 72.59 | 74.80 | 7388 | 5475 | 1.49% |
| 2024-11-20 | 73.00 | 72.80 | -0.15 | -0.21% | 72.23 | 73.57 | 5860 | 4269 | 1.18% |
| 2024-11-19 | 71.73 | 72.95 | 0.91 | 1.26% | 71.64 | 73.14 | 7502 | 5434 | 1.51% |
| 2024-11-18 | 72.43 | 72.04 | -0.41 | -0.57% | 71.51 | 74.50 | 9473 | 6900 | 1.91% |
| 2024-11-15 | 71.70 | 72.45 | 0.39 | 0.54% | 71.70 | 74.10 | 8148 | 5945 | 1.64% |
| 2024-11-14 | 73.49 | 72.06 | -1.60 | -2.17% | 72.05 | 75.15 | 8937 | 6576 | 1.80% |
| 2024-11-13 | 72.49 | 73.66 | 0.51 | 0.70% | 72.13 | 73.73 | 7618 | 5564 | 1.53% |
| 2024-11-12 | 73.88 | 73.15 | -0.77 | -1.04% | 72.50 | 74.89 | 10292 | 7566 | 2.07% |
| 2024-11-11 | 74.20 | 73.92 | -0.76 | -1.02% | 72.68 | 74.27 | 9074 | 6690 | 1.83% |
| 2024-11-08 | 77.00 | 74.68 | -3.01 | -3.87% | 73.88 | 77.88 | 20964 | 15785 | 4.22% |
| 2024-11-07 | 73.06 | 77.69 | 3.91 | 5.30% | 73.06 | 77.86 | 15697 | 12032 | 3.16% |
| 2024-11-06 | 75.35 | 73.78 | -1.30 | -1.73% | 73.50 | 75.89 | 10282 | 7646 | 2.07% |
| 2024-11-05 | 74.49 | 75.08 | 0.58 | 0.78% | 73.40 | 76.80 | 15046 | 11278 | 3.03% |
| 2024-11-04 | 72.18 | 74.50 | 1.75 | 2.41% | 72.05 | 74.85 | 14747 | 10934 | 2.97% |
| 2024-11-01 | 71.85 | 72.75 | 0.55 | 0.76% | 71.10 | 74.80 | 12718 | 9290 | 2.56% |
| 2024-10-31 | 72.13 | 72.20 | -0.31 | -0.43% | 71.50 | 74.33 | 13100 | 9503 | 2.64% |
| 2024-10-30 | 69.41 | 72.51 | 2.61 | 3.73% | 69.16 | 72.84 | 16063 | 11461 | 3.23% |
| 2024-10-29 | 70.30 | 69.90 | -0.40 | -0.57% | 68.91 | 70.68 | 13354 | 9325 | 2.69% |
| 2024-10-28 | 69.90 | 70.30 | 0.10 | 0.14% | 69.20 | 70.49 | 12715 | 8887 | 2.56% |
| 2024-10-25 | 72.00 | 70.20 | -0.47 | -0.67% | 69.25 | 72.00 | 12611 | 8835 | 2.54% |
| 2024-10-24 | 70.25 | 70.67 | 0.27 | 0.38% | 69.02 | 72.80 | 30182 | 21352 | 6.07% |
| 2024-10-23 | 67.70 | 70.40 | 6.40 | 10.00% | 67.20 | 70.40 | 23680 | 16392 | 4.77% |
| 2024-10-22 | 63.24 | 64.00 | 0.76 | 1.20% | 62.73 | 64.19 | 9977 | 6332 | 2.01% |
| 2024-10-21 | 62.08 | 63.24 | 1.07 | 1.72% | 61.91 | 63.68 | 13451 | 8475 | 2.71% |
| 2024-10-18 | 61.18 | 62.17 | 1.10 | 1.80% | 60.39 | 63.25 | 11834 | 7292 | 2.38% |
| 2024-10-17 | 62.45 | 61.07 | -0.64 | -1.04% | 60.97 | 62.50 | 6346 | 3912 | 1.28% |
| 2024-10-16 | 61.30 | 61.71 | -0.04 | -0.06% | 60.30 | 62.33 | 7192 | 4423 | 1.45% |
| 2024-10-15 | 63.21 | 61.75 | -1.45 | -2.29% | 61.71 | 63.47 | 8366 | 5230 | 1.68% |
| 2024-10-14 | 61.58 | 63.20 | 1.65 | 2.68% | 60.00 | 63.44 | 11531 | 7145 | 2.32% |
| 2024-10-11 | 63.00 | 61.55 | -1.50 | -2.38% | 60.68 | 64.20 | 11280 | 6982 | 2.27% |
| 2024-10-10 | 63.02 | 63.05 | 0.55 | 0.88% | 62.20 | 64.94 | 12633 | 8051 | 2.54% |
| 2024-10-09 | 66.00 | 62.50 | -5.49 | -8.07% | 61.88 | 66.22 | 24128 | 15456 | 4.86% |
| 2024-10-08 | 74.75 | 67.99 | -0.13 | -0.19% | 65.01 | 74.76 | 35311 | 24373 | 7.11% |
| 2024-09-30 | 65.05 | 68.12 | 5.63 | 9.01% | 63.50 | 68.72 | 27318 | 18089 | 5.50% |
| 2024-09-27 | 61.80 | 62.49 | 3.01 | 5.06% | 59.91 | 64.77 | 27982 | 17294 | 5.63% |
| 2024-09-26 | 54.06 | 59.48 | 5.41 | 10.01% | 53.83 | 59.48 | 25348 | 14445 | 5.10% |
| 2024-09-25 | 55.55 | 54.07 | -0.69 | -1.26% | 54.01 | 55.90 | 18058 | 9919 | 3.63% |
| 2024-09-24 | 53.63 | 54.76 | 2.53 | 4.84% | 52.19 | 54.76 | 22014 | 11788 | 4.43% |
| 2024-09-23 | 53.19 | 52.23 | -0.28 | -0.53% | 51.61 | 53.46 | 14899 | 7808 | 3.00% |
| 2024-09-20 | 53.64 | 52.51 | -1.17 | -2.18% | 51.74 | 53.64 | 19076 | 10046 | 3.84% |
| 2024-09-19 | 48.96 | 53.68 | 4.88 | 10.00% | 48.96 | 53.68 | 24946 | 13146 | 5.02% |
| 2024-09-18 | 49.70 | 48.80 | -0.57 | -1.15% | 48.00 | 49.70 | 4826 | 2349 | 0.97% |
| 2024-09-13 | 50.12 | 49.37 | -0.75 | -1.50% | 49.36 | 50.63 | 4947 | 2471 | 1.00% |
| 2024-09-12 | 51.80 | 51.19 | -0.65 | -1.25% | 51.06 | 52.19 | 7162 | 3694 | 1.44% |
| 2024-09-11 | 51.77 | 51.84 | 0.04 | 0.08% | 51.47 | 52.60 | 4915 | 2556 | 0.99% |
| 2024-09-10 | 51.86 | 51.80 | -0.07 | -0.13% | 51.29 | 52.55 | 5774 | 2987 | 1.16% |
| 2024-09-09 | 51.88 | 51.87 | -0.05 | -0.10% | 51.52 | 52.45 | 5813 | 3019 | 1.17% |
| 2024-09-06 | 53.36 | 51.92 | -1.45 | -2.72% | 51.64 | 53.46 | 7794 | 4088 | 1.57% |
| 2024-09-05 | 53.25 | 53.37 | 0.24 | 0.45% | 52.92 | 54.14 | 8924 | 4767 | 1.80% |
| 2024-09-04 | 52.14 | 53.13 | 0.46 | 0.87% | 52.14 | 53.65 | 10005 | 5314 | 2.01% |
| 2024-09-03 | 51.23 | 52.67 | 1.15 | 2.23% | 51.17 | 52.89 | 8756 | 4590 | 1.76% |
| 2024-09-02 | 52.50 | 51.52 | -1.25 | -2.37% | 51.52 | 53.16 | 9365 | 4879 | 1.88% |
| 2024-08-30 | 51.60 | 52.77 | 1.17 | 2.27% | 50.96 | 53.57 | 12767 | 6691 | 2.57% |
| 2024-08-29 | 50.41 | 51.60 | 0.93 | 1.84% | 49.81 | 51.76 | 12002 | 6111 | 2.42% |
| 2024-08-28 | 49.33 | 50.67 | 1.28 | 2.59% | 49.06 | 50.81 | 9919 | 4980 | 2.00% |
| 2024-08-27 | 48.42 | 49.39 | 0.70 | 1.44% | 48.31 | 50.00 | 9058 | 4464 | 1.82% |
| 2024-08-26 | 48.00 | 48.69 | 0.80 | 1.67% | 47.73 | 48.73 | 8413 | 4063 | 1.69% |
| 2024-08-23 | 48.11 | 47.89 | -0.23 | -0.48% | 47.56 | 48.75 | 7341 | 3531 | 1.48% |
| 2024-08-22 | 48.20 | 48.12 | 0.27 | 0.56% | 47.54 | 48.55 | 7213 | 3468 | 1.45% |
| 2024-08-21 | 47.91 | 47.85 | -0.35 | -0.73% | 47.60 | 48.36 | 5547 | 2660 | 1.12% |
| 2024-08-20 | 49.60 | 48.20 | -1.38 | -2.78% | 47.92 | 49.99 | 9644 | 4687 | 1.94% |
| 2024-08-19 | 49.25 | 49.58 | 0.05 | 0.10% | 49.24 | 50.67 | 8550 | 4258 | 1.72% |
| 2024-08-16 | 50.00 | 49.53 | -0.01 | -0.02% | 48.90 | 50.11 | 10440 | 5166 | 2.10% |
| 2024-08-15 | 49.99 | 49.54 | -0.46 | -0.92% | 49.07 | 50.40 | 10332 | 5139 | 2.08% |
| 2024-08-14 | 50.99 | 50.00 | -1.00 | -1.96% | 49.86 | 51.20 | 8947 | 4486 | 1.80% |
| 2024-08-13 | 51.42 | 51.00 | -0.50 | -0.97% | 50.40 | 51.72 | 9055 | 4602 | 1.82% |