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 | 74.00 | 75.74 | 1.39 | 1.87% | 73.50 | 76.80 | 117407 | 88500 | 5.32% |
| 2024-11-20 | 74.00 | 74.35 | 0.13 | 0.18% | 72.85 | 75.00 | 101795 | 75204 | 4.62% |
| 2024-11-19 | 74.22 | 74.22 | 0.78 | 1.06% | 71.06 | 75.23 | 110105 | 80769 | 4.99% |
| 2024-11-18 | 74.50 | 73.44 | -1.57 | -2.09% | 71.48 | 75.44 | 97046 | 71057 | 4.40% |
| 2024-11-15 | 77.36 | 75.01 | -2.60 | -3.35% | 74.51 | 78.80 | 127921 | 97791 | 5.80% |
| 2024-11-14 | 81.58 | 77.61 | -4.74 | -5.76% | 77.47 | 81.59 | 117513 | 93109 | 5.33% |
| 2024-11-13 | 80.83 | 82.35 | 1.03 | 1.27% | 79.60 | 82.92 | 136706 | 111344 | 6.20% |
| 2024-11-12 | 84.00 | 81.32 | -5.90 | -6.76% | 80.19 | 84.00 | 212084 | 174348 | 9.62% |
| 2024-11-11 | 77.00 | 87.22 | 12.02 | 15.98% | 77.00 | 88.99 | 297421 | 252347 | 13.49% |
| 2024-11-08 | 72.00 | 75.20 | 4.51 | 6.38% | 70.70 | 76.60 | 224900 | 166455 | 10.20% |
| 2024-11-07 | 69.46 | 70.69 | 1.27 | 1.83% | 69.44 | 72.12 | 117153 | 82837 | 5.31% |
| 2024-11-06 | 70.11 | 69.42 | -0.83 | -1.18% | 68.70 | 71.65 | 141824 | 99017 | 6.43% |
| 2024-11-05 | 68.26 | 70.25 | 3.25 | 4.85% | 67.58 | 72.74 | 180825 | 127859 | 8.20% |
| 2024-11-04 | 63.80 | 67.00 | 2.81 | 4.38% | 63.55 | 67.78 | 89219 | 59013 | 4.05% |
| 2024-11-01 | 67.00 | 64.19 | -3.44 | -5.09% | 64.19 | 67.47 | 110970 | 72995 | 5.03% |
| 2024-10-31 | 65.26 | 67.63 | 2.37 | 3.63% | 64.92 | 68.00 | 119522 | 79779 | 5.42% |
| 2024-10-30 | 65.70 | 65.26 | -0.84 | -1.27% | 64.36 | 66.60 | 88365 | 57807 | 4.01% |
| 2024-10-29 | 67.49 | 66.10 | -1.39 | -2.06% | 66.01 | 69.11 | 119953 | 81024 | 5.44% |
| 2024-10-28 | 68.00 | 67.49 | -1.36 | -1.98% | 66.43 | 68.48 | 100300 | 67449 | 4.55% |
| 2024-10-25 | 68.65 | 68.85 | -0.45 | -0.65% | 67.00 | 69.60 | 152509 | 104160 | 6.92% |
| 2024-10-24 | 65.65 | 69.30 | 4.06 | 6.22% | 65.65 | 71.80 | 240093 | 164510 | 10.89% |
| 2024-10-23 | 64.00 | 65.24 | 0.56 | 0.87% | 63.80 | 66.10 | 102564 | 66798 | 4.65% |
| 2024-10-22 | 65.00 | 64.68 | -2.71 | -4.02% | 63.85 | 66.56 | 161171 | 104552 | 7.31% |
| 2024-10-21 | 66.45 | 67.39 | 1.64 | 2.49% | 66.45 | 70.58 | 197690 | 134838 | 8.97% |
| 2024-10-18 | 60.78 | 65.75 | 5.66 | 9.42% | 60.21 | 68.15 | 187738 | 119999 | 8.51% |
| 2024-10-17 | 61.78 | 60.09 | -0.72 | -1.18% | 60.06 | 62.03 | 73044 | 44720 | 3.31% |
| 2024-10-16 | 59.93 | 60.81 | -0.79 | -1.28% | 59.53 | 62.13 | 69128 | 42182 | 3.13% |
| 2024-10-15 | 61.94 | 61.60 | -0.66 | -1.06% | 61.07 | 64.25 | 100926 | 63281 | 4.58% |
| 2024-10-14 | 60.02 | 62.26 | 2.60 | 4.36% | 57.78 | 62.27 | 129800 | 78239 | 5.89% |
| 2024-10-11 | 63.53 | 59.66 | -4.84 | -7.50% | 58.59 | 65.50 | 135182 | 82468 | 6.13% |
| 2024-10-10 | 69.50 | 64.50 | -5.10 | -7.33% | 64.10 | 70.98 | 167751 | 111553 | 7.61% |
| 2024-10-09 | 71.00 | 69.60 | -2.14 | -2.98% | 68.00 | 75.00 | 285793 | 205801 | 12.96% |
| 2024-10-08 | 71.74 | 71.74 | 11.96 | 20.01% | 66.73 | 71.74 | 209931 | 149129 | 9.52% |
| 2024-09-30 | 53.92 | 59.78 | 8.60 | 16.80% | 52.66 | 60.50 | 163485 | 92496 | 7.41% |
| 2024-09-27 | 47.70 | 51.18 | 3.90 | 8.25% | 47.70 | 52.00 | 94570 | 47258 | 4.29% |
| 2024-09-26 | 45.50 | 47.28 | 1.77 | 3.89% | 45.25 | 47.28 | 53229 | 24656 | 2.41% |
| 2024-09-25 | 45.52 | 45.51 | 0.04 | 0.09% | 45.24 | 46.58 | 63530 | 29176 | 2.88% |
| 2024-09-24 | 44.28 | 45.47 | 1.47 | 3.34% | 43.35 | 45.48 | 61019 | 27183 | 2.77% |
| 2024-09-23 | 44.50 | 44.00 | 0.08 | 0.18% | 44.00 | 45.16 | 42067 | 18738 | 1.91% |
| 2024-09-20 | 45.30 | 43.92 | -1.42 | -3.13% | 43.66 | 45.30 | 79289 | 34898 | 3.60% |
| 2024-09-19 | 49.20 | 45.34 | -3.45 | -7.07% | 44.90 | 49.25 | 102416 | 47120 | 4.64% |
| 2024-09-18 | 49.11 | 48.79 | -0.26 | -0.53% | 48.57 | 49.94 | 21345 | 10475 | 0.97% |
| 2024-09-13 | 48.90 | 49.05 | -0.12 | -0.24% | 48.90 | 49.80 | 21191 | 10453 | 0.96% |
| 2024-09-12 | 50.33 | 49.17 | -0.98 | -1.95% | 49.14 | 50.62 | 22722 | 11312 | 1.03% |
| 2024-09-11 | 49.90 | 50.15 | 0.03 | 0.06% | 49.76 | 50.25 | 18820 | 9415 | 0.85% |
| 2024-09-10 | 48.88 | 50.12 | 1.32 | 2.70% | 48.40 | 50.45 | 32308 | 15951 | 1.47% |
| 2024-09-09 | 48.00 | 48.80 | 0.74 | 1.54% | 47.80 | 48.84 | 21179 | 10271 | 0.96% |
| 2024-09-06 | 49.80 | 48.06 | -1.62 | -3.26% | 48.03 | 49.93 | 25914 | 12633 | 1.18% |
| 2024-09-05 | 49.80 | 49.68 | -0.01 | -0.02% | 49.39 | 50.24 | 16702 | 8316 | 0.76% |
| 2024-09-04 | 49.04 | 49.69 | 0.09 | 0.18% | 48.85 | 49.88 | 19030 | 9412 | 0.86% |
| 2024-09-03 | 49.09 | 49.60 | 0.57 | 1.16% | 49.09 | 49.95 | 22493 | 11142 | 1.02% |
| 2024-09-02 | 50.54 | 49.03 | -1.67 | -3.29% | 49.00 | 50.80 | 30741 | 15367 | 1.39% |
| 2024-08-30 | 49.08 | 50.70 | 1.48 | 3.01% | 49.08 | 51.14 | 42701 | 21533 | 1.94% |
| 2024-08-29 | 47.40 | 49.22 | 1.17 | 2.43% | 47.40 | 49.39 | 30815 | 15059 | 1.40% |
| 2024-08-28 | 47.20 | 48.05 | 0.73 | 1.54% | 47.14 | 48.15 | 18210 | 8708 | 0.83% |
| 2024-08-27 | 48.04 | 47.32 | -0.70 | -1.46% | 47.27 | 48.12 | 19242 | 9161 | 0.87% |
| 2024-08-26 | 47.90 | 48.02 | 0.24 | 0.50% | 47.80 | 48.70 | 18419 | 8865 | 0.84% |
| 2024-08-23 | 47.80 | 47.78 | -0.07 | -0.15% | 47.10 | 48.21 | 25704 | 12246 | 1.17% |
| 2024-08-22 | 48.66 | 47.85 | -0.65 | -1.34% | 47.65 | 48.95 | 24809 | 11978 | 1.13% |
| 2024-08-21 | 48.59 | 48.50 | -0.08 | -0.16% | 48.34 | 49.16 | 22728 | 11075 | 1.03% |
| 2024-08-20 | 49.81 | 48.58 | -0.99 | -2.00% | 48.20 | 50.00 | 31942 | 15615 | 1.45% |
| 2024-08-19 | 49.54 | 49.57 | -0.29 | -0.58% | 49.42 | 50.29 | 19832 | 9884 | 0.90% |
| 2024-08-16 | 50.79 | 49.86 | -0.95 | -1.87% | 49.77 | 51.05 | 29498 | 14878 | 1.34% |
| 2024-08-15 | 49.65 | 50.81 | 1.03 | 2.07% | 49.50 | 51.50 | 34945 | 17699 | 1.58% |
| 2024-08-14 | 50.30 | 49.78 | -0.22 | -0.44% | 49.78 | 50.38 | 21387 | 10695 | 0.97% |
| 2024-08-13 | 49.06 | 50.00 | 0.86 | 1.75% | 49.06 | 50.18 | 25962 | 12895 | 1.18% |