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 | 65.81 | 65.77 | -0.53 | -0.80% | 64.88 | 66.97 | 46012 | 30314 | 1.67% |
| 2024-11-20 | 65.00 | 66.30 | 1.11 | 1.70% | 64.80 | 67.50 | 45181 | 29767 | 1.64% |
| 2024-11-19 | 63.65 | 65.19 | 1.54 | 2.42% | 62.70 | 65.33 | 57225 | 36563 | 2.07% |
| 2024-11-18 | 67.00 | 63.65 | -3.65 | -5.42% | 62.88 | 67.88 | 78103 | 50469 | 2.83% |
| 2024-11-15 | 69.14 | 67.30 | -2.00 | -2.89% | 67.20 | 71.77 | 71582 | 49841 | 2.59% |
| 2024-11-14 | 72.50 | 69.30 | -2.95 | -4.08% | 69.01 | 73.35 | 64149 | 45544 | 2.32% |
| 2024-11-13 | 71.17 | 72.25 | 0.99 | 1.39% | 70.30 | 72.45 | 65754 | 46906 | 2.38% |
| 2024-11-12 | 74.36 | 71.26 | -2.28 | -3.10% | 70.36 | 74.78 | 111894 | 81352 | 4.05% |
| 2024-11-11 | 69.13 | 73.54 | 4.04 | 5.81% | 69.00 | 73.85 | 123665 | 89031 | 4.48% |
| 2024-11-08 | 72.00 | 69.50 | -0.65 | -0.93% | 68.88 | 72.70 | 129675 | 91965 | 4.69% |
| 2024-11-07 | 67.00 | 70.15 | 2.37 | 3.50% | 66.51 | 70.18 | 80655 | 55305 | 2.92% |
| 2024-11-06 | 67.44 | 67.78 | 0.34 | 0.50% | 67.06 | 70.00 | 92298 | 63292 | 3.34% |
| 2024-11-05 | 64.35 | 67.44 | 2.88 | 4.46% | 64.34 | 69.00 | 99098 | 66603 | 3.59% |
| 2024-11-04 | 62.88 | 64.56 | 1.77 | 2.82% | 62.52 | 64.86 | 50412 | 32189 | 1.82% |
| 2024-11-01 | 66.09 | 62.79 | -3.20 | -4.85% | 62.61 | 66.20 | 72854 | 46427 | 2.64% |
| 2024-10-31 | 65.50 | 65.99 | 0.43 | 0.66% | 64.65 | 68.56 | 74784 | 49669 | 2.71% |
| 2024-10-30 | 65.10 | 65.56 | -0.19 | -0.29% | 64.60 | 66.19 | 53857 | 35139 | 1.95% |
| 2024-10-29 | 68.35 | 65.75 | -2.01 | -2.97% | 65.50 | 69.80 | 100710 | 68033 | 3.65% |
| 2024-10-28 | 66.47 | 67.76 | 1.29 | 1.94% | 65.53 | 67.87 | 77686 | 51885 | 2.81% |
| 2024-10-25 | 64.91 | 66.47 | 2.56 | 4.01% | 64.48 | 67.99 | 87969 | 58119 | 3.18% |
| 2024-10-24 | 65.50 | 63.91 | -1.89 | -2.87% | 63.81 | 65.57 | 59513 | 38350 | 2.15% |
| 2024-10-23 | 66.89 | 65.80 | -1.08 | -1.61% | 65.61 | 67.40 | 69379 | 46213 | 2.51% |
| 2024-10-22 | 67.00 | 66.88 | -0.99 | -1.46% | 65.75 | 67.80 | 77100 | 51564 | 2.79% |
| 2024-10-21 | 68.89 | 67.87 | -0.93 | -1.35% | 66.50 | 70.00 | 124691 | 84883 | 4.51% |
| 2024-10-18 | 64.68 | 68.80 | 2.75 | 4.16% | 62.50 | 73.20 | 158143 | 104600 | 5.72% |
| 2024-10-17 | 66.80 | 66.05 | 3.08 | 4.89% | 65.65 | 69.03 | 133086 | 89780 | 4.82% |
| 2024-10-16 | 62.39 | 62.97 | -0.85 | -1.33% | 62.00 | 64.39 | 52821 | 33348 | 1.91% |
| 2024-10-15 | 66.00 | 63.82 | -2.45 | -3.70% | 63.80 | 68.07 | 85282 | 56193 | 3.09% |
| 2024-10-14 | 62.13 | 66.27 | 4.22 | 6.80% | 60.64 | 66.63 | 107332 | 68576 | 3.89% |
| 2024-10-11 | 64.68 | 62.05 | -3.43 | -5.24% | 61.01 | 66.00 | 89272 | 56125 | 3.23% |
| 2024-10-10 | 71.00 | 65.48 | -3.47 | -5.03% | 65.20 | 71.77 | 130136 | 87961 | 4.71% |
| 2024-10-09 | 79.00 | 68.95 | -15.34 | -18.20% | 68.77 | 79.90 | 210376 | 155957 | 7.62% |
| 2024-10-08 | 83.83 | 84.29 | 14.04 | 19.99% | 71.00 | 84.30 | 298760 | 237939 | 10.81% |
| 2024-09-30 | 63.00 | 70.25 | 11.55 | 19.68% | 61.88 | 70.40 | 272206 | 179398 | 9.85% |
| 2024-09-27 | 50.45 | 58.70 | 9.78 | 19.99% | 50.45 | 58.70 | 179776 | 102099 | 6.51% |
| 2024-09-26 | 46.41 | 48.92 | 2.44 | 5.25% | 46.12 | 48.94 | 50633 | 24102 | 1.83% |
| 2024-09-25 | 45.70 | 46.48 | 1.23 | 2.72% | 45.68 | 47.63 | 52656 | 24683 | 1.91% |
| 2024-09-24 | 44.35 | 45.25 | 1.11 | 2.51% | 43.29 | 45.25 | 40931 | 18194 | 1.48% |
| 2024-09-23 | 43.99 | 44.14 | 0.04 | 0.09% | 43.58 | 44.99 | 25333 | 11260 | 0.92% |
| 2024-09-20 | 44.00 | 44.10 | 0.20 | 0.46% | 43.68 | 44.60 | 24178 | 10651 | 0.88% |
| 2024-09-19 | 43.66 | 43.90 | 0.60 | 1.39% | 42.90 | 44.40 | 32815 | 14357 | 1.19% |
| 2024-09-18 | 43.82 | 43.30 | -1.34 | -3.00% | 42.70 | 44.06 | 31563 | 13629 | 1.14% |
| 2024-09-13 | 45.61 | 44.64 | -1.02 | -2.23% | 43.56 | 45.78 | 38453 | 17043 | 1.39% |
| 2024-09-12 | 46.49 | 45.66 | -0.54 | -1.17% | 45.52 | 46.89 | 17369 | 7993 | 0.63% |
| 2024-09-11 | 45.98 | 46.20 | 0.18 | 0.39% | 45.73 | 46.46 | 15624 | 7212 | 0.57% |
| 2024-09-10 | 44.87 | 46.02 | 1.31 | 2.93% | 44.20 | 46.69 | 26850 | 12220 | 0.97% |
| 2024-09-09 | 44.64 | 44.71 | -0.29 | -0.64% | 44.28 | 45.50 | 15810 | 7079 | 0.57% |
| 2024-09-06 | 45.79 | 45.00 | -0.77 | -1.68% | 44.86 | 45.96 | 14165 | 6412 | 0.51% |
| 2024-09-05 | 45.45 | 45.77 | 0.71 | 1.58% | 45.00 | 45.99 | 16396 | 7475 | 0.59% |
| 2024-09-04 | 44.87 | 45.06 | -0.26 | -0.57% | 44.79 | 45.79 | 11319 | 5123 | 0.41% |
| 2024-09-03 | 44.77 | 45.32 | 0.45 | 1.00% | 44.11 | 45.68 | 19364 | 8708 | 0.70% |
| 2024-09-02 | 46.60 | 44.87 | -1.71 | -3.67% | 44.82 | 46.87 | 30017 | 13657 | 1.09% |
| 2024-08-30 | 47.24 | 46.58 | -0.75 | -1.58% | 46.58 | 48.29 | 55080 | 26081 | 1.99% |
| 2024-08-29 | 46.50 | 47.33 | 0.51 | 1.09% | 46.41 | 47.93 | 16305 | 7725 | 0.59% |
| 2024-08-28 | 45.97 | 46.82 | 0.84 | 1.83% | 45.28 | 46.98 | 17186 | 7981 | 0.62% |
| 2024-08-27 | 46.56 | 45.98 | -0.85 | -1.82% | 45.72 | 47.18 | 15091 | 6970 | 0.55% |
| 2024-08-26 | 45.67 | 46.83 | 1.16 | 2.54% | 45.23 | 47.13 | 24344 | 11350 | 0.88% |
| 2024-08-23 | 46.17 | 45.67 | 1.59 | 3.61% | 44.31 | 46.25 | 30109 | 13722 | 1.09% |
| 2024-08-22 | 45.36 | 44.08 | -1.25 | -2.76% | 44.04 | 45.84 | 20839 | 9352 | 0.75% |
| 2024-08-21 | 46.50 | 45.33 | -1.30 | -2.79% | 45.33 | 47.20 | 16224 | 7525 | 0.59% |
| 2024-08-20 | 47.35 | 46.63 | -0.78 | -1.65% | 46.52 | 47.66 | 12827 | 6018 | 0.46% |
| 2024-08-19 | 47.11 | 47.41 | 0.30 | 0.64% | 47.01 | 47.95 | 10503 | 4989 | 0.38% |
| 2024-08-16 | 47.75 | 47.11 | -0.59 | -1.24% | 47.10 | 47.75 | 11702 | 5533 | 0.42% |
| 2024-08-15 | 47.30 | 47.70 | 0.40 | 0.85% | 46.23 | 47.89 | 19718 | 9324 | 0.71% |
| 2024-08-14 | 47.52 | 47.30 | -0.30 | -0.63% | 47.23 | 47.92 | 9798 | 4655 | 0.35% |
| 2024-08-13 | 47.21 | 47.60 | 0.23 | 0.49% | 47.21 | 47.90 | 9082 | 4313 | 0.33% |