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 | 74.48 | 72.07 | -2.70 | -3.61% | 71.00 | 75.37 | 152682 | 112190 | 3.64% |
| 2024-11-20 | 75.24 | 74.77 | -1.20 | -1.58% | 74.24 | 75.85 | 131363 | 98395 | 3.13% |
| 2024-11-19 | 73.34 | 75.97 | 2.63 | 3.59% | 73.12 | 75.97 | 144246 | 107956 | 3.44% |
| 2024-11-18 | 73.19 | 73.34 | 0.14 | 0.19% | 71.22 | 74.99 | 170176 | 124640 | 4.06% |
| 2024-11-15 | 78.50 | 73.20 | -4.91 | -6.29% | 73.17 | 79.27 | 224370 | 170970 | 5.35% |
| 2024-11-14 | 82.30 | 78.11 | -5.39 | -6.46% | 77.11 | 83.00 | 241306 | 194565 | 5.75% |
| 2024-11-13 | 80.15 | 83.50 | 3.51 | 4.39% | 76.60 | 83.77 | 395626 | 316604 | 9.43% |
| 2024-11-12 | 77.17 | 79.99 | 3.23 | 4.21% | 74.79 | 81.80 | 382142 | 298167 | 9.11% |
| 2024-11-11 | 73.21 | 76.76 | 3.79 | 5.19% | 73.21 | 77.48 | 313930 | 238558 | 7.48% |
| 2024-11-08 | 77.68 | 72.97 | -2.01 | -2.68% | 72.80 | 78.87 | 291125 | 220691 | 6.94% |
| 2024-11-07 | 73.07 | 74.98 | 1.95 | 2.67% | 72.73 | 75.55 | 162304 | 120439 | 3.87% |
| 2024-11-06 | 72.75 | 73.03 | 0.56 | 0.77% | 71.88 | 74.45 | 176956 | 129716 | 4.22% |
| 2024-11-05 | 69.40 | 72.47 | 2.89 | 4.15% | 69.20 | 72.91 | 160992 | 115725 | 3.84% |
| 2024-11-04 | 67.72 | 69.58 | 0.95 | 1.38% | 67.70 | 69.97 | 81172 | 56222 | 1.93% |
| 2024-11-01 | 71.77 | 68.63 | -4.25 | -5.83% | 68.50 | 72.40 | 161828 | 113273 | 3.86% |
| 2024-10-31 | 70.80 | 72.88 | 1.54 | 2.16% | 69.71 | 74.00 | 199647 | 144139 | 4.76% |
| 2024-10-30 | 72.00 | 71.34 | -1.71 | -2.34% | 69.99 | 72.89 | 159919 | 114238 | 3.81% |
| 2024-10-29 | 72.39 | 73.05 | 0.65 | 0.90% | 71.70 | 76.18 | 214704 | 158866 | 5.12% |
| 2024-10-28 | 72.00 | 72.40 | -1.26 | -1.71% | 70.68 | 72.56 | 141295 | 101392 | 3.37% |
| 2024-10-25 | 72.00 | 73.66 | 1.81 | 2.52% | 71.40 | 75.50 | 176952 | 130132 | 4.22% |
| 2024-10-24 | 71.36 | 71.85 | -0.13 | -0.18% | 70.98 | 73.68 | 162916 | 117842 | 3.88% |
| 2024-10-23 | 72.00 | 71.98 | -0.78 | -1.07% | 71.36 | 73.76 | 151852 | 109714 | 3.62% |
| 2024-10-22 | 73.56 | 72.76 | -0.85 | -1.15% | 71.45 | 74.70 | 228035 | 166684 | 5.43% |
| 2024-10-21 | 73.96 | 73.61 | 1.36 | 1.88% | 72.67 | 79.80 | 369131 | 277636 | 8.80% |
| 2024-10-18 | 63.58 | 72.25 | 8.24 | 12.87% | 63.58 | 76.47 | 333191 | 231590 | 7.94% |
| 2024-10-17 | 66.40 | 64.01 | -0.69 | -1.07% | 64.00 | 66.54 | 134980 | 88091 | 3.22% |
| 2024-10-16 | 64.01 | 64.70 | -1.42 | -2.15% | 63.56 | 66.26 | 131183 | 85308 | 3.13% |
| 2024-10-15 | 67.40 | 66.12 | -1.86 | -2.74% | 66.01 | 70.36 | 216358 | 147386 | 5.16% |
| 2024-10-14 | 66.01 | 67.98 | 1.96 | 2.97% | 62.86 | 68.45 | 235632 | 155494 | 5.62% |
| 2024-10-11 | 70.08 | 66.02 | -6.88 | -9.44% | 64.88 | 73.80 | 234509 | 158366 | 5.59% |
| 2024-10-10 | 78.60 | 72.90 | -5.75 | -7.31% | 70.64 | 79.68 | 314928 | 236460 | 7.51% |
| 2024-10-09 | 76.00 | 78.65 | 0.75 | 0.96% | 73.00 | 89.14 | 535318 | 435167 | 12.76% |
| 2024-10-08 | 77.90 | 77.90 | 12.98 | 19.99% | 74.01 | 77.90 | 275427 | 213498 | 6.56% |
| 2024-09-30 | 58.72 | 64.92 | 10.74 | 19.82% | 56.77 | 65.00 | 255342 | 156425 | 6.09% |
| 2024-09-27 | 49.58 | 54.18 | 5.24 | 10.71% | 49.58 | 55.00 | 155533 | 81221 | 3.71% |
| 2024-09-26 | 46.63 | 48.94 | 2.55 | 5.50% | 46.26 | 48.95 | 109762 | 52395 | 2.62% |
| 2024-09-25 | 46.20 | 46.39 | 0.79 | 1.73% | 46.06 | 47.30 | 80954 | 37795 | 1.93% |
| 2024-09-24 | 43.54 | 45.60 | 2.51 | 5.83% | 42.80 | 45.61 | 81329 | 36076 | 1.94% |
| 2024-09-23 | 43.70 | 43.09 | -0.68 | -1.55% | 43.06 | 44.25 | 32738 | 14264 | 0.78% |
| 2024-09-20 | 44.30 | 43.77 | -0.53 | -1.20% | 43.30 | 44.62 | 37654 | 16485 | 0.90% |
| 2024-09-19 | 44.00 | 44.30 | 0.70 | 1.61% | 43.55 | 45.10 | 39283 | 17402 | 0.94% |
| 2024-09-18 | 44.69 | 43.60 | -0.40 | -0.91% | 43.23 | 44.69 | 26784 | 11696 | 0.64% |
| 2024-09-13 | 44.80 | 44.00 | -0.72 | -1.61% | 44.00 | 45.00 | 26191 | 11646 | 0.62% |
| 2024-09-12 | 45.64 | 44.72 | -0.70 | -1.54% | 44.71 | 46.15 | 27502 | 12476 | 0.66% |
| 2024-09-11 | 45.14 | 45.42 | 0.14 | 0.31% | 44.90 | 45.53 | 22234 | 10072 | 0.53% |
| 2024-09-10 | 45.00 | 45.28 | 0.27 | 0.60% | 44.20 | 45.65 | 30405 | 13645 | 0.72% |
| 2024-09-09 | 44.88 | 45.01 | -0.25 | -0.55% | 44.70 | 45.56 | 27647 | 12453 | 0.66% |
| 2024-09-06 | 46.17 | 45.26 | -0.91 | -1.97% | 45.14 | 46.29 | 30663 | 13954 | 0.73% |
| 2024-09-05 | 45.56 | 46.17 | 0.51 | 1.12% | 45.56 | 46.46 | 44789 | 20646 | 1.07% |
| 2024-09-04 | 45.29 | 45.66 | -0.23 | -0.50% | 45.29 | 46.25 | 36980 | 16937 | 0.88% |
| 2024-09-03 | 44.95 | 45.89 | 0.94 | 2.09% | 44.66 | 46.47 | 49155 | 22570 | 1.17% |
| 2024-09-02 | 46.23 | 44.95 | -1.73 | -3.71% | 44.95 | 46.90 | 53605 | 24526 | 1.28% |
| 2024-08-30 | 45.32 | 46.68 | 1.17 | 2.57% | 45.01 | 47.08 | 66689 | 31033 | 1.59% |
| 2024-08-29 | 44.10 | 45.51 | 1.39 | 3.15% | 43.80 | 45.89 | 65896 | 29759 | 1.57% |
| 2024-08-28 | 43.50 | 44.12 | 0.42 | 0.96% | 43.36 | 44.25 | 43741 | 19176 | 1.05% |
| 2024-08-27 | 44.25 | 43.70 | -0.58 | -1.31% | 43.50 | 44.41 | 45144 | 19821 | 1.09% |
| 2024-08-26 | 44.35 | 44.28 | -0.10 | -0.23% | 43.92 | 44.78 | 43260 | 19145 | 1.04% |
| 2024-08-23 | 45.04 | 44.38 | -0.86 | -1.90% | 44.26 | 45.36 | 48242 | 21527 | 1.16% |
| 2024-08-22 | 45.32 | 45.24 | -0.10 | -0.22% | 44.95 | 45.87 | 55821 | 25363 | 1.34% |
| 2024-08-21 | 46.37 | 45.34 | -1.35 | -2.89% | 45.20 | 46.80 | 79140 | 36192 | 1.90% |
| 2024-08-20 | 48.18 | 46.69 | -1.41 | -2.93% | 46.50 | 48.55 | 51786 | 24440 | 1.25% |
| 2024-08-19 | 48.39 | 48.10 | -0.13 | -0.27% | 48.02 | 48.94 | 26615 | 12907 | 0.64% |
| 2024-08-16 | 49.00 | 48.23 | -0.47 | -0.97% | 48.22 | 49.10 | 30370 | 14774 | 0.73% |
| 2024-08-15 | 48.20 | 48.70 | 0.45 | 0.93% | 47.69 | 49.20 | 42775 | 20819 | 1.03% |
| 2024-08-14 | 48.61 | 48.25 | -0.35 | -0.72% | 48.10 | 48.98 | 42184 | 20423 | 1.01% |
| 2024-08-13 | 48.41 | 48.60 | 0.26 | 0.54% | 48.10 | 48.99 | 35058 | 17008 | 0.84% |