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 | 70.58 | 69.72 | -0.91 | -1.29% | 69.00 | 70.58 | 129649 | 90468 | 2.19% |
| 2024-11-20 | 69.00 | 70.63 | 1.43 | 2.07% | 67.99 | 70.82 | 189676 | 132407 | 3.21% |
| 2024-11-19 | 67.90 | 69.20 | 0.95 | 1.39% | 66.42 | 69.38 | 196542 | 133581 | 3.33% |
| 2024-11-18 | 72.40 | 68.25 | -4.15 | -5.73% | 67.51 | 73.00 | 240687 | 168432 | 4.07% |
| 2024-11-15 | 77.49 | 72.40 | -5.51 | -7.07% | 72.40 | 77.77 | 290065 | 216401 | 4.91% |
| 2024-11-14 | 81.50 | 77.91 | -2.90 | -3.59% | 77.71 | 81.56 | 164405 | 130787 | 2.78% |
| 2024-11-13 | 78.60 | 80.81 | 0.23 | 0.29% | 78.59 | 81.97 | 161934 | 130157 | 2.74% |
| 2024-11-12 | 84.99 | 80.58 | -3.77 | -4.47% | 78.45 | 84.99 | 333547 | 269888 | 5.65% |
| 2024-11-11 | 83.61 | 84.35 | 0.40 | 0.48% | 80.28 | 84.73 | 286283 | 236796 | 4.85% |
| 2024-11-08 | 82.85 | 83.95 | 1.37 | 1.66% | 82.70 | 86.65 | 389000 | 328417 | 6.58% |
| 2024-11-07 | 84.60 | 82.58 | -4.43 | -5.09% | 79.28 | 84.76 | 492913 | 403527 | 8.34% |
| 2024-11-06 | 95.27 | 87.01 | -6.20 | -6.65% | 86.89 | 96.90 | 596656 | 542583 | 10.10% |
| 2024-11-05 | 88.88 | 93.21 | 10.06 | 12.10% | 86.00 | 94.00 | 598797 | 539502 | 10.14% |
| 2024-11-04 | 79.79 | 83.15 | 2.15 | 2.65% | 75.69 | 83.85 | 400868 | 322184 | 6.79% |
| 2024-11-01 | 76.58 | 81.00 | 3.41 | 4.39% | 76.36 | 86.30 | 521075 | 426480 | 8.82% |
| 2024-10-31 | 76.10 | 77.59 | 0.15 | 0.19% | 75.90 | 81.66 | 428181 | 338433 | 7.25% |
| 2024-10-30 | 74.75 | 77.44 | 3.35 | 4.52% | 74.30 | 82.28 | 469808 | 369247 | 7.95% |
| 2024-10-29 | 70.62 | 74.09 | 2.46 | 3.43% | 70.60 | 75.54 | 388235 | 284664 | 6.57% |
| 2024-10-28 | 70.74 | 71.63 | 0.89 | 1.26% | 69.49 | 73.60 | 280613 | 200911 | 4.75% |
| 2024-10-25 | 71.71 | 70.74 | -1.62 | -2.24% | 69.70 | 72.58 | 312812 | 221680 | 5.30% |
| 2024-10-24 | 74.00 | 72.36 | -1.54 | -2.08% | 72.00 | 74.79 | 249460 | 181604 | 4.22% |
| 2024-10-23 | 72.00 | 73.90 | 0.02 | 0.03% | 71.74 | 78.35 | 442834 | 332307 | 7.50% |
| 2024-10-22 | 74.70 | 73.88 | -2.59 | -3.39% | 72.88 | 78.50 | 398476 | 298539 | 6.75% |
| 2024-10-21 | 75.00 | 76.47 | 3.32 | 4.54% | 74.02 | 84.20 | 628614 | 495178 | 10.64% |
| 2024-10-18 | 71.26 | 73.15 | 1.76 | 2.47% | 67.13 | 77.38 | 572132 | 413019 | 9.68% |
| 2024-10-17 | 70.98 | 71.39 | -0.61 | -0.85% | 68.88 | 72.85 | 495922 | 350712 | 8.39% |
| 2024-10-16 | 73.00 | 72.00 | -2.34 | -3.15% | 70.14 | 75.58 | 495549 | 359769 | 8.39% |
| 2024-10-15 | 68.45 | 74.34 | 4.67 | 6.70% | 67.02 | 82.76 | 883950 | 660083 | 14.96% |
| 2024-10-14 | 63.80 | 69.67 | 11.61 | 20.00% | 63.80 | 69.67 | 667685 | 457507 | 11.30% |
| 2024-10-11 | 64.98 | 58.06 | -11.94 | -17.06% | 58.00 | 66.60 | 543982 | 335953 | 9.21% |
| 2024-10-10 | 62.97 | 70.00 | 9.24 | 15.21% | 62.00 | 72.91 | 722107 | 499593 | 12.22% |
| 2024-10-09 | 59.00 | 60.76 | -2.39 | -3.78% | 56.91 | 68.14 | 463097 | 285067 | 7.84% |
| 2024-10-08 | 62.00 | 63.15 | 10.17 | 19.20% | 56.02 | 63.15 | 493976 | 297937 | 8.36% |
| 2024-09-30 | 48.31 | 52.98 | 6.83 | 14.80% | 46.85 | 53.40 | 331806 | 166899 | 5.62% |
| 2024-09-27 | 43.35 | 46.15 | 2.85 | 6.58% | 43.35 | 46.56 | 151939 | 68311 | 2.57% |
| 2024-09-26 | 41.68 | 43.30 | 1.68 | 4.04% | 41.30 | 43.31 | 95586 | 40487 | 1.62% |
| 2024-09-25 | 40.83 | 41.62 | 0.78 | 1.91% | 40.83 | 42.16 | 83856 | 34976 | 1.42% |
| 2024-09-24 | 39.92 | 40.84 | 0.99 | 2.48% | 39.30 | 40.89 | 73521 | 29607 | 1.24% |
| 2024-09-23 | 40.00 | 39.85 | -0.28 | -0.70% | 39.83 | 40.43 | 34805 | 13970 | 0.59% |
| 2024-09-20 | 40.20 | 40.13 | -0.23 | -0.57% | 39.93 | 40.40 | 27363 | 10969 | 0.46% |
| 2024-09-19 | 40.40 | 40.36 | 0.01 | 0.02% | 39.78 | 40.85 | 42107 | 16980 | 0.71% |
| 2024-09-18 | 40.54 | 40.35 | -0.24 | -0.59% | 39.91 | 40.70 | 32060 | 12907 | 0.54% |
| 2024-09-13 | 40.71 | 40.59 | 0.00 | 0.00% | 40.55 | 41.19 | 37845 | 15440 | 0.64% |
| 2024-09-12 | 40.77 | 40.59 | 0.00 | 0.00% | 40.57 | 41.16 | 27070 | 11053 | 0.46% |
| 2024-09-11 | 40.64 | 40.59 | -0.31 | -0.76% | 40.34 | 40.79 | 27035 | 10948 | 0.46% |
| 2024-09-10 | 41.20 | 40.90 | -0.25 | -0.61% | 40.32 | 41.26 | 32045 | 13067 | 0.54% |
| 2024-09-09 | 41.09 | 41.15 | -0.21 | -0.51% | 40.68 | 41.66 | 30741 | 12640 | 0.52% |
| 2024-09-06 | 42.00 | 41.36 | -0.72 | -1.71% | 41.22 | 42.15 | 35233 | 14675 | 0.60% |
| 2024-09-05 | 41.80 | 42.08 | 0.48 | 1.15% | 41.44 | 42.18 | 38809 | 16240 | 0.66% |
| 2024-09-04 | 41.20 | 41.60 | 0.21 | 0.51% | 40.78 | 41.67 | 39677 | 16404 | 0.67% |
| 2024-09-03 | 41.26 | 41.39 | 0.39 | 0.95% | 41.02 | 41.83 | 39406 | 16353 | 0.67% |
| 2024-09-02 | 41.72 | 41.00 | -0.98 | -2.33% | 40.84 | 41.89 | 48108 | 19902 | 0.81% |
| 2024-08-30 | 41.16 | 41.98 | 0.66 | 1.60% | 41.01 | 42.38 | 65342 | 27390 | 1.11% |
| 2024-08-29 | 40.58 | 41.32 | 0.43 | 1.05% | 40.50 | 41.76 | 56295 | 23266 | 0.95% |
| 2024-08-28 | 40.37 | 40.89 | 0.44 | 1.09% | 40.30 | 41.21 | 39318 | 16068 | 0.67% |
| 2024-08-27 | 40.75 | 40.45 | -0.51 | -1.25% | 40.31 | 40.83 | 39844 | 16134 | 0.67% |
| 2024-08-26 | 41.59 | 40.96 | -0.67 | -1.61% | 40.83 | 41.72 | 52477 | 21646 | 0.89% |
| 2024-08-23 | 41.32 | 41.63 | 0.18 | 0.43% | 41.18 | 41.77 | 34448 | 14298 | 0.58% |
| 2024-08-22 | 41.64 | 41.45 | -0.35 | -0.84% | 41.18 | 42.08 | 46756 | 19467 | 0.79% |
| 2024-08-21 | 42.03 | 41.80 | -0.37 | -0.88% | 41.59 | 42.17 | 39978 | 16735 | 0.68% |
| 2024-08-20 | 43.01 | 42.17 | -0.83 | -1.93% | 41.88 | 43.17 | 57984 | 24552 | 0.98% |
| 2024-08-19 | 43.20 | 43.00 | -0.23 | -0.53% | 42.94 | 43.48 | 36461 | 15725 | 0.62% |
| 2024-08-16 | 43.63 | 43.23 | -0.38 | -0.87% | 42.86 | 43.77 | 60547 | 26179 | 1.02% |
| 2024-08-15 | 43.70 | 43.61 | -0.08 | -0.18% | 43.34 | 44.27 | 55807 | 24408 | 0.94% |
| 2024-08-14 | 44.28 | 43.69 | -0.84 | -1.89% | 43.69 | 44.59 | 52726 | 23240 | 0.89% |
| 2024-08-13 | 44.22 | 44.53 | 0.32 | 0.72% | 44.06 | 44.61 | 40796 | 18077 | 0.69% |