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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 65.97 | 65.77 | -0.33 | -0.50% | 65.11 | 66.73 | 82004 | 53998 | 1.45% |
| 2024-12-02 | 64.35 | 66.10 | 1.44 | 2.23% | 64.00 | 66.65 | 102670 | 67573 | 1.81% |
| 2024-11-29 | 62.45 | 64.66 | 2.46 | 3.95% | 62.38 | 66.36 | 125336 | 80982 | 2.21% |
| 2024-11-28 | 63.25 | 62.20 | -1.00 | -1.58% | 62.06 | 64.86 | 65164 | 41207 | 1.15% |
| 2024-11-27 | 60.61 | 63.20 | 2.22 | 3.64% | 60.61 | 63.60 | 90585 | 56608 | 1.60% |
| 2024-11-26 | 61.00 | 60.98 | -0.79 | -1.28% | 60.77 | 62.48 | 64052 | 39340 | 1.13% |
| 2024-11-25 | 61.59 | 61.77 | 0.44 | 0.72% | 60.28 | 62.19 | 78770 | 48142 | 1.39% |
| 2024-11-22 | 65.18 | 61.33 | -3.57 | -5.50% | 61.14 | 65.18 | 94317 | 59403 | 1.66% |
| 2024-11-21 | 65.25 | 64.90 | -0.30 | -0.46% | 64.38 | 67.33 | 118986 | 77690 | 2.10% |
| 2024-11-20 | 61.50 | 65.20 | 4.06 | 6.64% | 61.26 | 67.12 | 238547 | 154911 | 4.20% |
| 2024-11-19 | 60.48 | 61.14 | 1.09 | 1.82% | 59.80 | 61.33 | 89921 | 54576 | 1.58% |
| 2024-11-18 | 62.36 | 60.05 | -2.34 | -3.75% | 59.47 | 62.68 | 131108 | 79763 | 2.31% |
| 2024-11-15 | 64.78 | 62.39 | -2.43 | -3.75% | 62.39 | 65.50 | 96682 | 61540 | 1.70% |
| 2024-11-14 | 67.20 | 64.82 | -2.78 | -4.11% | 64.78 | 68.16 | 94806 | 62978 | 1.67% |
| 2024-11-13 | 67.28 | 67.60 | -0.34 | -0.50% | 66.33 | 68.67 | 117131 | 78879 | 2.06% |
| 2024-11-12 | 68.58 | 67.94 | -0.57 | -0.83% | 67.33 | 70.93 | 214874 | 148730 | 3.79% |
| 2024-11-11 | 65.30 | 68.51 | 2.43 | 3.68% | 64.88 | 69.25 | 161307 | 108630 | 2.84% |
| 2024-11-08 | 68.88 | 66.08 | -1.35 | -2.00% | 65.90 | 69.00 | 149324 | 100095 | 2.63% |
| 2024-11-07 | 65.40 | 67.43 | 0.58 | 0.87% | 64.50 | 67.56 | 152854 | 101495 | 2.69% |
| 2024-11-06 | 67.50 | 66.85 | -1.14 | -1.68% | 65.93 | 69.60 | 162613 | 110629 | 2.87% |
| 2024-11-05 | 63.92 | 67.99 | 4.11 | 6.43% | 62.96 | 68.45 | 172274 | 113894 | 3.04% |
| 2024-11-04 | 63.28 | 63.88 | 1.35 | 2.16% | 62.92 | 65.72 | 109624 | 70384 | 1.93% |
| 2024-11-01 | 62.62 | 62.53 | -0.32 | -0.51% | 61.83 | 64.38 | 111219 | 70143 | 1.96% |
| 2024-10-31 | 63.92 | 62.85 | -1.12 | -1.75% | 62.50 | 64.62 | 130328 | 82656 | 2.30% |
| 2024-10-30 | 67.55 | 63.97 | -4.95 | -7.18% | 63.18 | 67.90 | 206867 | 133453 | 3.65% |
| 2024-10-29 | 71.71 | 68.92 | -2.80 | -3.90% | 68.57 | 73.19 | 127360 | 89420 | 2.24% |
| 2024-10-28 | 71.12 | 71.72 | 0.66 | 0.93% | 70.21 | 72.73 | 140054 | 100433 | 2.47% |
| 2024-10-25 | 66.20 | 71.06 | 4.33 | 6.49% | 65.57 | 73.00 | 229409 | 159938 | 4.04% |
| 2024-10-24 | 66.64 | 66.73 | -0.51 | -0.76% | 66.34 | 68.97 | 121920 | 82535 | 2.15% |
| 2024-10-23 | 67.78 | 67.24 | -0.67 | -0.99% | 65.56 | 69.40 | 143316 | 95770 | 2.53% |
| 2024-10-22 | 64.80 | 67.91 | 2.00 | 3.03% | 64.72 | 68.25 | 141832 | 95174 | 2.50% |
| 2024-10-21 | 64.01 | 65.91 | 1.91 | 2.98% | 63.06 | 67.30 | 168367 | 109685 | 2.97% |
| 2024-10-18 | 59.53 | 64.00 | 4.28 | 7.17% | 59.30 | 66.85 | 180137 | 112791 | 3.17% |
| 2024-10-17 | 60.48 | 59.72 | -0.29 | -0.48% | 59.69 | 61.69 | 93507 | 56658 | 1.65% |
| 2024-10-16 | 60.00 | 60.01 | -1.37 | -2.23% | 59.61 | 61.36 | 101020 | 60929 | 1.78% |
| 2024-10-15 | 63.99 | 61.38 | -2.44 | -3.82% | 61.01 | 64.50 | 132900 | 83727 | 2.34% |
| 2024-10-14 | 62.90 | 63.82 | 0.80 | 1.27% | 60.32 | 63.86 | 194206 | 120554 | 3.42% |
| 2024-10-11 | 66.45 | 63.02 | -4.02 | -6.00% | 62.00 | 66.98 | 158310 | 100717 | 2.79% |
| 2024-10-10 | 67.89 | 67.04 | -0.79 | -1.16% | 66.70 | 70.19 | 159252 | 108986 | 2.81% |
| 2024-10-09 | 73.65 | 67.83 | -11.39 | -14.38% | 67.76 | 76.20 | 318762 | 229971 | 5.62% |
| 2024-10-08 | 82.78 | 79.22 | 10.23 | 14.83% | 71.17 | 82.79 | 448922 | 350213 | 7.91% |
| 2024-09-30 | 61.97 | 68.99 | 9.69 | 16.34% | 60.25 | 69.40 | 280034 | 181276 | 4.94% |
| 2024-09-27 | 55.94 | 59.30 | 3.69 | 6.64% | 55.65 | 62.58 | 241075 | 140378 | 4.25% |
| 2024-09-26 | 52.80 | 55.61 | 2.21 | 4.14% | 52.00 | 55.90 | 127162 | 68212 | 2.24% |
| 2024-09-25 | 51.40 | 53.40 | 2.01 | 3.91% | 51.10 | 54.40 | 120642 | 64194 | 2.13% |
| 2024-09-24 | 50.17 | 51.39 | 1.59 | 3.19% | 48.68 | 51.88 | 87026 | 43818 | 1.53% |
| 2024-09-23 | 51.36 | 49.80 | -0.38 | -0.76% | 49.45 | 51.90 | 62321 | 31655 | 1.10% |
| 2024-09-20 | 50.46 | 50.18 | -0.58 | -1.14% | 48.86 | 51.00 | 54996 | 27429 | 0.97% |
| 2024-09-19 | 50.37 | 50.76 | 0.85 | 1.70% | 50.00 | 51.99 | 57254 | 29225 | 1.01% |
| 2024-09-18 | 48.78 | 49.91 | 0.92 | 1.88% | 48.78 | 49.99 | 33188 | 16434 | 0.58% |
| 2024-09-13 | 48.90 | 48.99 | 0.15 | 0.31% | 48.35 | 49.37 | 32781 | 16039 | 0.58% |
| 2024-09-12 | 49.22 | 48.84 | -0.27 | -0.55% | 48.79 | 50.09 | 38454 | 19039 | 0.68% |
| 2024-09-11 | 48.65 | 49.11 | 0.19 | 0.39% | 48.50 | 50.20 | 43340 | 21409 | 0.76% |
| 2024-09-10 | 49.20 | 48.92 | -0.28 | -0.57% | 47.26 | 49.48 | 57732 | 27851 | 1.02% |
| 2024-09-09 | 48.75 | 49.20 | 0.47 | 0.96% | 48.00 | 50.61 | 59750 | 29637 | 1.05% |
| 2024-09-06 | 50.46 | 48.73 | -1.73 | -3.43% | 48.70 | 50.87 | 40322 | 19876 | 0.71% |
| 2024-09-05 | 50.00 | 50.46 | 0.56 | 1.12% | 49.92 | 50.75 | 36689 | 18485 | 0.65% |
| 2024-09-04 | 49.58 | 49.90 | 0.09 | 0.18% | 49.28 | 51.10 | 40620 | 20363 | 0.72% |
| 2024-09-03 | 48.50 | 49.81 | 1.37 | 2.83% | 48.10 | 50.44 | 58900 | 29217 | 1.04% |
| 2024-09-02 | 50.50 | 48.44 | -2.43 | -4.78% | 48.30 | 51.00 | 64682 | 31827 | 1.14% |
| 2024-08-30 | 50.99 | 50.87 | -0.31 | -0.61% | 50.58 | 51.85 | 72759 | 37158 | 1.28% |
| 2024-08-29 | 47.60 | 51.18 | 2.50 | 5.14% | 47.56 | 51.58 | 106554 | 53534 | 1.88% |
| 2024-08-28 | 47.48 | 48.68 | 1.10 | 2.31% | 47.28 | 48.76 | 49885 | 24108 | 0.87% |
| 2024-08-27 | 48.44 | 47.58 | -0.96 | -1.98% | 47.31 | 48.80 | 39912 | 19063 | 0.70% |
| 2024-08-26 | 47.47 | 48.54 | 0.93 | 1.95% | 47.31 | 49.33 | 52914 | 25664 | 0.93% |