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 | 75.52 | 74.58 | -0.87 | -1.15% | 73.80 | 75.52 | 5648 | 4208 | 0.40% |
| 2024-11-20 | 74.00 | 75.45 | 1.55 | 2.10% | 73.00 | 76.17 | 9801 | 7305 | 0.70% |
| 2024-11-19 | 73.70 | 73.90 | 0.22 | 0.30% | 71.80 | 74.25 | 7686 | 5618 | 0.55% |
| 2024-11-18 | 76.61 | 73.68 | -2.16 | -2.85% | 72.87 | 76.99 | 8046 | 5988 | 0.57% |
| 2024-11-15 | 80.00 | 75.84 | -4.53 | -5.64% | 75.41 | 81.46 | 12072 | 9420 | 0.86% |
| 2024-11-14 | 85.45 | 80.37 | -4.98 | -5.83% | 79.80 | 85.84 | 9536 | 7867 | 0.68% |
| 2024-11-13 | 85.99 | 85.35 | -1.45 | -1.67% | 83.80 | 88.49 | 9840 | 8426 | 0.70% |
| 2024-11-12 | 85.00 | 86.80 | 0.67 | 0.78% | 84.30 | 87.99 | 13813 | 11892 | 0.98% |
| 2024-11-11 | 81.16 | 86.13 | 3.93 | 4.78% | 81.00 | 87.00 | 20382 | 17443 | 1.45% |
| 2024-11-08 | 80.69 | 82.20 | 2.74 | 3.45% | 79.01 | 84.90 | 21595 | 17817 | 1.54% |
| 2024-11-07 | 77.11 | 79.46 | 1.47 | 1.88% | 77.11 | 80.32 | 10932 | 8644 | 0.78% |
| 2024-11-06 | 77.68 | 77.99 | 0.30 | 0.39% | 77.17 | 80.50 | 14212 | 11198 | 1.01% |
| 2024-11-05 | 76.94 | 77.69 | 0.75 | 0.97% | 75.64 | 78.20 | 14258 | 10972 | 1.01% |
| 2024-11-04 | 74.35 | 76.94 | 2.64 | 3.55% | 73.00 | 77.66 | 13995 | 10579 | 1.00% |
| 2024-11-01 | 75.17 | 74.30 | -0.79 | -1.05% | 74.30 | 78.70 | 16362 | 12587 | 1.16% |
| 2024-10-31 | 72.98 | 75.09 | 2.94 | 4.07% | 72.15 | 76.25 | 16427 | 12265 | 1.17% |
| 2024-10-30 | 71.30 | 72.15 | -0.91 | -1.25% | 68.18 | 72.76 | 19593 | 13835 | 1.39% |
| 2024-10-29 | 78.51 | 73.06 | -5.11 | -6.54% | 72.77 | 78.60 | 18735 | 14133 | 1.33% |
| 2024-10-28 | 75.78 | 78.17 | 1.26 | 1.64% | 75.37 | 78.65 | 13762 | 10666 | 0.98% |
| 2024-10-25 | 74.27 | 76.91 | 2.65 | 3.57% | 74.18 | 77.40 | 13422 | 10190 | 0.96% |
| 2024-10-24 | 74.49 | 74.26 | -0.36 | -0.48% | 74.00 | 75.83 | 8656 | 6473 | 0.62% |
| 2024-10-23 | 76.53 | 74.62 | -1.60 | -2.10% | 74.01 | 76.65 | 9197 | 6941 | 0.65% |
| 2024-10-22 | 76.73 | 76.22 | -0.25 | -0.33% | 74.60 | 77.20 | 10565 | 8023 | 0.75% |
| 2024-10-21 | 75.80 | 76.47 | 0.58 | 0.76% | 74.80 | 77.94 | 15134 | 11552 | 1.08% |
| 2024-10-18 | 74.00 | 75.89 | 1.13 | 1.51% | 73.53 | 78.00 | 17744 | 13452 | 1.26% |
| 2024-10-17 | 78.01 | 74.76 | -4.39 | -5.55% | 74.40 | 78.01 | 24780 | 18761 | 1.76% |
| 2024-10-16 | 72.00 | 79.15 | 6.10 | 8.35% | 72.00 | 81.68 | 29286 | 22798 | 2.08% |
| 2024-10-15 | 74.42 | 73.05 | -1.95 | -2.60% | 72.65 | 75.00 | 9703 | 7163 | 0.69% |
| 2024-10-14 | 74.53 | 75.00 | 1.92 | 2.63% | 72.90 | 75.94 | 12263 | 9133 | 0.87% |
| 2024-10-11 | 75.20 | 73.08 | -1.98 | -2.64% | 71.06 | 75.68 | 10419 | 7619 | 0.74% |
| 2024-10-10 | 74.00 | 75.06 | 2.07 | 2.84% | 72.31 | 76.97 | 18823 | 14153 | 1.34% |
| 2024-10-09 | 86.72 | 72.99 | -17.80 | -19.61% | 72.63 | 86.72 | 32624 | 25973 | 2.32% |
| 2024-10-08 | 101.00 | 90.79 | 2.94 | 3.35% | 81.57 | 103.80 | 40581 | 36907 | 2.89% |
| 2024-09-30 | 81.00 | 87.85 | 11.84 | 15.58% | 77.23 | 88.80 | 23065 | 19088 | 1.64% |
| 2024-09-27 | 69.48 | 76.01 | 7.61 | 11.13% | 69.48 | 81.88 | 18483 | 13824 | 1.32% |
| 2024-09-26 | 66.00 | 68.40 | 3.06 | 4.68% | 64.07 | 68.66 | 8062 | 5357 | 0.57% |
| 2024-09-25 | 65.90 | 65.34 | -0.56 | -0.85% | 65.01 | 68.30 | 7711 | 5124 | 0.55% |
| 2024-09-24 | 63.60 | 65.90 | 1.68 | 2.62% | 62.35 | 65.99 | 9201 | 5894 | 0.65% |
| 2024-09-23 | 61.86 | 64.22 | 1.55 | 2.47% | 61.38 | 66.99 | 9831 | 6375 | 0.70% |
| 2024-09-20 | 62.33 | 62.67 | -0.07 | -0.11% | 61.90 | 63.25 | 5759 | 3600 | 0.41% |
| 2024-09-19 | 61.80 | 62.74 | 1.74 | 2.85% | 61.00 | 63.50 | 5710 | 3570 | 0.41% |
| 2024-09-18 | 62.79 | 61.00 | -1.46 | -2.34% | 60.58 | 62.90 | 5656 | 3484 | 0.40% |
| 2024-09-13 | 64.40 | 62.46 | -1.56 | -2.44% | 62.45 | 64.73 | 4626 | 2929 | 0.33% |
| 2024-09-12 | 66.10 | 64.02 | -1.43 | -2.18% | 64.00 | 66.10 | 4126 | 2667 | 0.29% |
| 2024-09-11 | 65.55 | 65.45 | -0.12 | -0.18% | 64.56 | 66.50 | 4503 | 2945 | 0.32% |
| 2024-09-10 | 63.93 | 65.57 | 1.50 | 2.34% | 63.33 | 66.06 | 8997 | 5809 | 0.64% |
| 2024-09-09 | 62.75 | 64.07 | 0.37 | 0.58% | 62.75 | 64.24 | 7276 | 4624 | 0.52% |
| 2024-09-06 | 66.06 | 63.70 | -2.70 | -4.07% | 63.65 | 67.40 | 9139 | 5972 | 0.65% |
| 2024-09-05 | 68.88 | 66.40 | -1.94 | -2.84% | 66.00 | 68.88 | 9746 | 6511 | 0.69% |
| 2024-09-04 | 68.50 | 68.34 | 0.23 | 0.34% | 67.08 | 69.72 | 8080 | 5552 | 0.58% |
| 2024-09-03 | 67.00 | 68.11 | 0.31 | 0.46% | 64.50 | 69.19 | 14513 | 9697 | 1.03% |
| 2024-09-02 | 74.21 | 67.80 | -7.72 | -10.22% | 67.28 | 74.88 | 20538 | 14439 | 1.46% |
| 2024-08-30 | 74.99 | 75.52 | -2.03 | -2.62% | 72.11 | 76.00 | 20552 | 15201 | 1.46% |
| 2024-08-29 | 72.30 | 77.55 | 5.26 | 7.28% | 72.08 | 78.18 | 11393 | 8679 | 0.81% |
| 2024-08-28 | 72.92 | 72.29 | -1.01 | -1.38% | 71.40 | 73.54 | 8630 | 6243 | 0.61% |
| 2024-08-27 | 71.74 | 73.30 | 2.10 | 2.95% | 70.50 | 73.47 | 5764 | 4190 | 0.41% |
| 2024-08-26 | 71.50 | 71.20 | -0.57 | -0.79% | 70.01 | 72.14 | 6055 | 4298 | 0.43% |
| 2024-08-23 | 70.38 | 71.77 | 1.12 | 1.59% | 70.10 | 72.00 | 3097 | 2196 | 0.22% |
| 2024-08-22 | 71.56 | 70.65 | 0.05 | 0.07% | 70.01 | 72.98 | 6816 | 4872 | 0.49% |
| 2024-08-21 | 70.30 | 70.60 | 0.72 | 1.03% | 69.05 | 70.69 | 2751 | 1929 | 0.20% |
| 2024-08-20 | 70.01 | 69.88 | -0.34 | -0.48% | 69.20 | 71.05 | 4368 | 3044 | 0.31% |
| 2024-08-19 | 70.38 | 70.22 | -0.42 | -0.59% | 69.78 | 71.44 | 3688 | 2595 | 0.26% |
| 2024-08-16 | 72.01 | 70.64 | -0.82 | -1.15% | 70.20 | 72.01 | 4112 | 2911 | 0.29% |
| 2024-08-15 | 71.83 | 71.46 | -0.38 | -0.53% | 70.32 | 72.80 | 5407 | 3860 | 0.38% |
| 2024-08-14 | 73.60 | 71.84 | -1.75 | -2.38% | 71.80 | 73.84 | 4499 | 3274 | 0.32% |
| 2024-08-13 | 72.26 | 73.59 | 1.33 | 1.84% | 71.47 | 73.68 | 4904 | 3560 | 0.35% |