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 | 67.84 | 67.99 | -0.14 | -0.21% | 66.73 | 68.66 | 50086 | 34039 | 2.38% |
| 2024-11-20 | 68.39 | 68.13 | -0.27 | -0.39% | 67.20 | 68.75 | 51621 | 35067 | 2.46% |
| 2024-11-19 | 65.56 | 68.40 | 2.85 | 4.35% | 65.15 | 68.50 | 58008 | 38736 | 2.76% |
| 2024-11-18 | 67.46 | 65.55 | -2.00 | -2.96% | 64.71 | 67.90 | 62913 | 41601 | 2.99% |
| 2024-11-15 | 70.41 | 67.55 | -3.26 | -4.60% | 67.48 | 71.24 | 76740 | 53088 | 3.65% |
| 2024-11-14 | 73.15 | 70.81 | -3.52 | -4.74% | 70.58 | 73.74 | 77445 | 55770 | 3.69% |
| 2024-11-13 | 73.80 | 74.33 | -0.06 | -0.08% | 72.30 | 74.34 | 82645 | 60648 | 3.93% |
| 2024-11-12 | 76.94 | 74.39 | -1.60 | -2.11% | 73.45 | 76.94 | 127222 | 95318 | 6.06% |
| 2024-11-11 | 73.14 | 75.99 | 3.93 | 5.45% | 72.85 | 76.98 | 170029 | 127950 | 8.09% |
| 2024-11-08 | 74.10 | 72.06 | -0.29 | -0.40% | 71.81 | 75.23 | 138144 | 101657 | 6.58% |
| 2024-11-07 | 70.54 | 72.35 | 1.80 | 2.55% | 70.01 | 73.00 | 95076 | 68167 | 4.53% |
| 2024-11-06 | 71.70 | 70.55 | -0.98 | -1.37% | 69.93 | 72.65 | 114409 | 81599 | 5.45% |
| 2024-11-05 | 68.08 | 71.53 | 3.53 | 5.19% | 67.30 | 71.71 | 106476 | 75058 | 5.07% |
| 2024-11-04 | 65.15 | 68.00 | 1.70 | 2.56% | 65.05 | 68.13 | 63850 | 42994 | 3.04% |
| 2024-11-01 | 71.10 | 66.30 | -4.93 | -6.92% | 66.18 | 71.47 | 121385 | 82637 | 5.78% |
| 2024-10-31 | 69.99 | 71.23 | 1.41 | 2.02% | 68.78 | 72.40 | 117149 | 83122 | 5.58% |
| 2024-10-30 | 69.55 | 69.82 | -0.43 | -0.61% | 68.56 | 71.16 | 83877 | 58478 | 3.99% |
| 2024-10-29 | 72.80 | 70.25 | -2.17 | -3.00% | 70.20 | 73.80 | 120429 | 86835 | 5.73% |
| 2024-10-28 | 71.50 | 72.42 | 1.39 | 1.96% | 71.16 | 73.70 | 100967 | 73122 | 4.81% |
| 2024-10-25 | 70.60 | 71.03 | 0.52 | 0.74% | 70.02 | 72.50 | 87615 | 62258 | 4.17% |
| 2024-10-24 | 70.51 | 70.51 | -0.59 | -0.83% | 70.30 | 72.14 | 84493 | 59992 | 4.02% |
| 2024-10-23 | 71.30 | 71.10 | -1.27 | -1.75% | 70.51 | 73.10 | 113548 | 81547 | 5.40% |
| 2024-10-22 | 72.50 | 72.37 | -1.66 | -2.24% | 71.17 | 74.43 | 169971 | 123470 | 8.09% |
| 2024-10-21 | 73.96 | 74.03 | -1.63 | -2.15% | 71.60 | 82.80 | 347681 | 260257 | 16.55% |
| 2024-10-18 | 67.57 | 75.66 | 8.09 | 11.97% | 67.30 | 79.68 | 230082 | 167718 | 10.95% |
| 2024-10-17 | 68.30 | 67.57 | 0.65 | 0.97% | 67.33 | 70.27 | 121551 | 83627 | 5.79% |
| 2024-10-16 | 65.00 | 66.92 | -0.66 | -0.98% | 64.46 | 68.50 | 98481 | 65859 | 4.69% |
| 2024-10-15 | 68.99 | 67.58 | -2.08 | -2.99% | 67.22 | 73.00 | 163696 | 114612 | 7.79% |
| 2024-10-14 | 66.45 | 69.66 | 3.21 | 4.83% | 63.95 | 69.66 | 166118 | 111264 | 7.91% |
| 2024-10-11 | 68.21 | 66.45 | -4.55 | -6.41% | 65.19 | 71.54 | 149281 | 100857 | 7.11% |
| 2024-10-10 | 77.77 | 71.00 | -7.01 | -8.99% | 67.40 | 77.86 | 209280 | 152583 | 9.96% |
| 2024-10-09 | 75.00 | 78.01 | 2.84 | 3.78% | 71.50 | 86.85 | 351941 | 283367 | 16.75% |
| 2024-10-08 | 75.17 | 75.17 | 12.53 | 20.00% | 71.64 | 75.17 | 210006 | 156940 | 10.00% |
| 2024-09-30 | 56.00 | 62.64 | 10.44 | 20.00% | 54.60 | 62.64 | 183710 | 108303 | 8.74% |
| 2024-09-27 | 48.31 | 52.20 | 4.88 | 10.31% | 48.06 | 53.00 | 111888 | 56658 | 5.33% |
| 2024-09-26 | 44.97 | 47.32 | 2.37 | 5.27% | 44.82 | 47.32 | 62574 | 28857 | 2.98% |
| 2024-09-25 | 44.51 | 44.95 | 0.87 | 1.97% | 44.40 | 46.18 | 57926 | 26339 | 2.76% |
| 2024-09-24 | 42.40 | 44.08 | 1.97 | 4.68% | 42.01 | 44.08 | 44555 | 19242 | 2.12% |
| 2024-09-23 | 42.61 | 42.11 | -0.50 | -1.17% | 41.95 | 43.08 | 23625 | 10034 | 1.12% |
| 2024-09-20 | 43.07 | 42.61 | -0.44 | -1.02% | 42.20 | 43.30 | 23164 | 9875 | 1.10% |
| 2024-09-19 | 42.90 | 43.05 | 0.63 | 1.49% | 42.41 | 43.85 | 30420 | 13109 | 1.45% |
| 2024-09-18 | 43.34 | 42.42 | -0.82 | -1.90% | 42.09 | 43.80 | 23927 | 10202 | 1.14% |
| 2024-09-13 | 44.70 | 43.24 | -1.29 | -2.90% | 43.22 | 44.82 | 26810 | 11754 | 1.28% |
| 2024-09-12 | 44.90 | 44.53 | -0.21 | -0.47% | 44.53 | 45.65 | 29386 | 13227 | 1.40% |
| 2024-09-11 | 44.60 | 44.74 | -0.07 | -0.16% | 44.38 | 44.89 | 16248 | 7247 | 0.77% |
| 2024-09-10 | 44.50 | 44.81 | 0.45 | 1.01% | 43.68 | 45.10 | 27729 | 12317 | 1.32% |
| 2024-09-09 | 43.68 | 44.36 | 0.34 | 0.77% | 43.68 | 44.43 | 25264 | 11142 | 1.20% |
| 2024-09-06 | 45.24 | 44.02 | -1.23 | -2.72% | 43.98 | 45.49 | 28801 | 12857 | 1.37% |
| 2024-09-05 | 44.72 | 45.25 | 0.44 | 0.98% | 44.72 | 45.65 | 26506 | 11981 | 1.26% |
| 2024-09-04 | 44.50 | 44.81 | -0.20 | -0.44% | 44.46 | 45.53 | 29011 | 13068 | 1.38% |
| 2024-09-03 | 44.49 | 45.01 | 0.43 | 0.96% | 44.49 | 45.55 | 28273 | 12730 | 1.35% |
| 2024-09-02 | 46.50 | 44.58 | -2.13 | -4.56% | 44.53 | 47.10 | 40605 | 18509 | 1.93% |
| 2024-08-30 | 44.69 | 46.71 | 1.24 | 2.73% | 43.52 | 47.29 | 66037 | 30444 | 3.14% |
| 2024-08-29 | 45.80 | 45.47 | -0.75 | -1.62% | 44.70 | 47.08 | 50678 | 23371 | 2.41% |
| 2024-08-28 | 46.18 | 46.22 | 0.04 | 0.09% | 45.61 | 46.64 | 21785 | 10052 | 1.04% |
| 2024-08-27 | 46.55 | 46.18 | -0.75 | -1.60% | 46.13 | 46.87 | 25138 | 11657 | 1.20% |
| 2024-08-26 | 46.92 | 46.93 | 0.00 | 0.00% | 46.60 | 47.80 | 28567 | 13496 | 1.36% |
| 2024-08-23 | 46.80 | 46.93 | 0.01 | 0.02% | 46.44 | 47.18 | 27558 | 12920 | 1.31% |
| 2024-08-22 | 47.80 | 46.92 | -0.61 | -1.28% | 46.88 | 47.98 | 27854 | 13172 | 1.33% |
| 2024-08-21 | 47.80 | 47.53 | -0.47 | -0.98% | 47.30 | 48.25 | 32727 | 15639 | 1.56% |
| 2024-08-20 | 50.34 | 48.00 | -2.23 | -4.44% | 47.83 | 50.45 | 53528 | 26120 | 2.55% |
| 2024-08-19 | 49.97 | 50.23 | 0.03 | 0.06% | 49.82 | 51.18 | 31272 | 15804 | 1.49% |
| 2024-08-16 | 51.27 | 50.20 | -0.90 | -1.76% | 50.20 | 51.61 | 39718 | 20250 | 1.89% |
| 2024-08-15 | 50.70 | 51.10 | 0.28 | 0.55% | 50.32 | 51.86 | 35430 | 18165 | 1.69% |
| 2024-08-14 | 51.16 | 50.82 | -0.34 | -0.66% | 50.75 | 51.68 | 34283 | 17545 | 1.63% |
| 2024-08-13 | 49.84 | 51.16 | 1.31 | 2.63% | 49.84 | 51.51 | 39818 | 20188 | 1.90% |