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 | 72.72 | 71.57 | -0.28 | -0.39% | 70.67 | 73.89 | 125712 | 90797 | 4.59% |
| 2024-11-20 | 72.14 | 71.85 | -0.45 | -0.62% | 70.84 | 72.50 | 117664 | 84194 | 4.29% |
| 2024-11-19 | 70.80 | 72.30 | 1.96 | 2.79% | 70.00 | 73.08 | 133808 | 95804 | 4.88% |
| 2024-11-18 | 73.09 | 70.34 | -3.26 | -4.43% | 69.91 | 73.50 | 165460 | 118472 | 6.04% |
| 2024-11-15 | 77.00 | 73.60 | -3.89 | -5.02% | 73.60 | 78.28 | 167889 | 127420 | 6.12% |
| 2024-11-14 | 83.50 | 77.49 | -4.81 | -5.84% | 76.99 | 83.68 | 222924 | 178231 | 8.13% |
| 2024-11-13 | 77.90 | 82.30 | 3.66 | 4.65% | 77.74 | 82.93 | 276912 | 223596 | 10.10% |
| 2024-11-12 | 80.00 | 78.64 | -0.64 | -0.81% | 77.60 | 81.91 | 268682 | 214602 | 9.80% |
| 2024-11-11 | 71.79 | 79.28 | 7.08 | 9.81% | 71.46 | 81.91 | 323597 | 248980 | 11.80% |
| 2024-11-08 | 72.60 | 72.20 | 0.74 | 1.04% | 72.02 | 74.17 | 183481 | 134391 | 6.69% |
| 2024-11-07 | 70.00 | 71.46 | -0.65 | -0.90% | 68.42 | 72.06 | 196424 | 137672 | 7.17% |
| 2024-11-06 | 73.00 | 72.11 | -1.34 | -1.82% | 71.71 | 75.97 | 218225 | 161289 | 7.96% |
| 2024-11-05 | 71.14 | 73.45 | 2.04 | 2.86% | 70.53 | 73.90 | 191251 | 139228 | 6.98% |
| 2024-11-04 | 70.88 | 71.41 | 0.37 | 0.52% | 70.12 | 72.36 | 142379 | 101381 | 5.19% |
| 2024-11-01 | 73.01 | 71.04 | -3.52 | -4.72% | 70.83 | 73.76 | 201548 | 145338 | 7.35% |
| 2024-10-31 | 76.20 | 74.56 | 0.21 | 0.28% | 74.20 | 77.50 | 216088 | 163385 | 7.88% |
| 2024-10-30 | 73.01 | 74.35 | 0.15 | 0.20% | 72.88 | 75.89 | 172438 | 128072 | 6.29% |
| 2024-10-29 | 78.46 | 74.20 | -1.85 | -2.43% | 74.00 | 80.20 | 264182 | 201991 | 9.64% |
| 2024-10-28 | 78.50 | 76.05 | -2.41 | -3.07% | 74.72 | 78.60 | 262340 | 199048 | 9.57% |
| 2024-10-25 | 71.60 | 78.46 | 6.50 | 9.03% | 71.60 | 80.00 | 373756 | 287355 | 13.63% |
| 2024-10-24 | 74.60 | 71.96 | -4.70 | -6.13% | 71.96 | 75.29 | 228551 | 167289 | 8.34% |
| 2024-10-23 | 74.00 | 76.66 | 1.41 | 1.87% | 72.55 | 81.34 | 357868 | 273232 | 13.05% |
| 2024-10-22 | 70.80 | 75.25 | 4.30 | 6.06% | 69.56 | 76.13 | 300836 | 217211 | 10.97% |
| 2024-10-21 | 70.00 | 70.95 | 2.26 | 3.29% | 69.00 | 73.75 | 337935 | 240553 | 12.33% |
| 2024-10-18 | 62.04 | 68.69 | 8.71 | 14.52% | 62.01 | 71.63 | 410870 | 273631 | 14.99% |
| 2024-10-17 | 60.83 | 59.98 | -0.25 | -0.42% | 59.90 | 61.58 | 130145 | 79011 | 4.75% |
| 2024-10-16 | 60.72 | 60.23 | -2.37 | -3.79% | 59.70 | 61.80 | 149390 | 90563 | 5.45% |
| 2024-10-15 | 64.20 | 62.60 | -2.75 | -4.21% | 62.47 | 66.04 | 153339 | 98574 | 5.59% |
| 2024-10-14 | 64.23 | 65.35 | 1.28 | 2.00% | 62.50 | 65.96 | 164987 | 106171 | 6.02% |
| 2024-10-11 | 67.61 | 64.07 | -4.54 | -6.62% | 62.88 | 68.68 | 184385 | 119772 | 6.73% |
| 2024-10-10 | 71.81 | 68.61 | -2.57 | -3.61% | 68.61 | 73.93 | 222233 | 157446 | 8.11% |
| 2024-10-09 | 75.00 | 71.18 | -10.35 | -12.69% | 71.18 | 79.51 | 372304 | 280538 | 13.58% |
| 2024-10-08 | 81.53 | 81.53 | 13.59 | 20.00% | 71.33 | 81.53 | 424061 | 337273 | 15.47% |
| 2024-09-30 | 61.00 | 67.94 | 11.32 | 19.99% | 60.80 | 67.94 | 313902 | 203095 | 11.45% |
| 2024-09-27 | 50.50 | 56.62 | 7.18 | 14.52% | 50.50 | 56.63 | 231626 | 124152 | 8.45% |
| 2024-09-26 | 47.22 | 49.44 | 2.21 | 4.68% | 46.85 | 49.47 | 125440 | 60714 | 4.58% |
| 2024-09-25 | 47.24 | 47.23 | 0.51 | 1.09% | 47.07 | 48.44 | 121307 | 57923 | 4.43% |
| 2024-09-24 | 43.26 | 46.72 | 3.73 | 8.68% | 43.06 | 46.77 | 138222 | 62485 | 5.04% |
| 2024-09-23 | 43.71 | 42.99 | -0.71 | -1.62% | 42.91 | 44.06 | 46069 | 19947 | 1.68% |
| 2024-09-20 | 44.80 | 43.70 | -1.26 | -2.80% | 43.44 | 44.91 | 59630 | 26156 | 2.18% |
| 2024-09-19 | 44.80 | 44.96 | 0.60 | 1.35% | 44.31 | 45.90 | 67636 | 30509 | 2.47% |
| 2024-09-18 | 44.80 | 44.36 | -0.69 | -1.53% | 44.00 | 45.28 | 54563 | 24334 | 1.99% |
| 2024-09-13 | 46.49 | 45.05 | -1.63 | -3.49% | 45.05 | 46.65 | 70104 | 32034 | 2.56% |
| 2024-09-12 | 46.68 | 46.68 | 0.11 | 0.24% | 46.47 | 48.19 | 95114 | 45046 | 3.47% |
| 2024-09-11 | 46.55 | 46.57 | -0.27 | -0.58% | 46.28 | 47.47 | 74321 | 34849 | 2.71% |
| 2024-09-10 | 47.00 | 46.84 | -0.31 | -0.66% | 46.12 | 47.27 | 67485 | 31521 | 2.46% |
| 2024-09-09 | 45.98 | 47.15 | 0.78 | 1.68% | 45.93 | 47.95 | 86473 | 40721 | 3.15% |
| 2024-09-06 | 46.98 | 46.37 | -0.75 | -1.59% | 46.01 | 47.35 | 67648 | 31425 | 2.47% |
| 2024-09-05 | 46.50 | 47.12 | 0.86 | 1.86% | 46.33 | 48.17 | 107705 | 50960 | 3.93% |
| 2024-09-04 | 45.38 | 46.26 | 0.71 | 1.56% | 45.31 | 47.39 | 107019 | 49640 | 3.90% |
| 2024-09-03 | 44.70 | 45.55 | 0.85 | 1.90% | 44.28 | 46.11 | 76127 | 34427 | 2.78% |
| 2024-09-02 | 46.08 | 44.70 | -1.51 | -3.27% | 44.70 | 46.58 | 89988 | 41016 | 3.28% |
| 2024-08-30 | 45.56 | 46.21 | 0.42 | 0.92% | 45.30 | 47.07 | 127633 | 59003 | 4.66% |
| 2024-08-29 | 43.05 | 45.79 | 2.45 | 5.65% | 43.05 | 46.45 | 133067 | 60161 | 4.85% |
| 2024-08-28 | 42.80 | 43.34 | 0.39 | 0.91% | 42.50 | 43.63 | 52968 | 22839 | 1.93% |
| 2024-08-27 | 43.35 | 42.95 | -0.75 | -1.72% | 42.44 | 43.94 | 81016 | 34882 | 2.96% |
| 2024-08-26 | 43.49 | 43.70 | 0.15 | 0.34% | 43.47 | 44.66 | 61171 | 26885 | 2.23% |
| 2024-08-23 | 44.04 | 43.55 | -0.62 | -1.40% | 43.46 | 44.22 | 52674 | 23031 | 1.92% |
| 2024-08-22 | 45.99 | 44.17 | -1.48 | -3.24% | 43.99 | 45.99 | 93345 | 41653 | 3.41% |
| 2024-08-21 | 44.66 | 45.65 | 0.76 | 1.69% | 44.56 | 46.08 | 72354 | 32967 | 2.64% |
| 2024-08-20 | 45.06 | 44.89 | -0.17 | -0.38% | 44.68 | 45.39 | 52899 | 23785 | 1.93% |
| 2024-08-19 | 45.73 | 45.06 | -0.61 | -1.34% | 44.91 | 46.04 | 52336 | 23725 | 1.91% |
| 2024-08-16 | 46.48 | 45.67 | -0.96 | -2.06% | 45.66 | 46.67 | 58383 | 26818 | 2.13% |
| 2024-08-15 | 46.49 | 46.63 | 0.00 | 0.00% | 45.98 | 47.47 | 69737 | 32548 | 2.54% |
| 2024-08-14 | 47.98 | 46.63 | -1.43 | -2.98% | 46.63 | 48.38 | 56457 | 26634 | 2.06% |
| 2024-08-13 | 47.79 | 48.06 | 0.10 | 0.21% | 47.30 | 48.56 | 56478 | 27053 | 2.06% |