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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 67.50 | 66.90 | -0.47 | -0.70% | 66.42 | 68.20 | 67395 | 45173 | 2.10% |
| 2024-12-02 | 65.90 | 67.37 | -0.49 | -0.72% | 64.83 | 67.40 | 93885 | 62521 | 2.92% |
| 2024-11-29 | 67.00 | 67.86 | 0.72 | 1.07% | 66.88 | 68.66 | 66262 | 44964 | 2.06% |
| 2024-11-28 | 67.61 | 67.14 | -0.73 | -1.08% | 67.09 | 69.10 | 61439 | 41796 | 1.91% |
| 2024-11-27 | 66.10 | 67.87 | 1.96 | 2.97% | 65.02 | 67.90 | 65547 | 43544 | 2.04% |
| 2024-11-26 | 66.50 | 65.91 | -0.39 | -0.59% | 65.87 | 68.60 | 62920 | 42201 | 1.96% |
| 2024-11-25 | 66.44 | 66.30 | -0.39 | -0.58% | 65.79 | 67.60 | 66636 | 44419 | 2.07% |
| 2024-11-22 | 69.91 | 66.69 | -3.80 | -5.39% | 66.42 | 70.65 | 102489 | 70373 | 3.19% |
| 2024-11-21 | 72.01 | 70.49 | -0.48 | -0.68% | 69.80 | 72.65 | 78692 | 55848 | 2.45% |
| 2024-11-20 | 70.90 | 70.97 | -0.74 | -1.03% | 69.70 | 71.56 | 91691 | 64663 | 2.85% |
| 2024-11-19 | 70.19 | 71.71 | 2.11 | 3.03% | 69.28 | 72.59 | 88022 | 62387 | 2.74% |
| 2024-11-18 | 73.30 | 69.60 | -5.26 | -7.03% | 68.92 | 73.50 | 138276 | 98099 | 4.30% |
| 2024-11-15 | 76.03 | 74.86 | -1.80 | -2.35% | 74.68 | 78.66 | 136900 | 104370 | 4.26% |
| 2024-11-14 | 78.20 | 76.66 | -1.11 | -1.43% | 75.95 | 81.28 | 220287 | 174368 | 6.85% |
| 2024-11-13 | 74.37 | 77.77 | 1.71 | 2.25% | 74.31 | 77.77 | 174508 | 132753 | 5.43% |
| 2024-11-12 | 74.11 | 76.06 | 2.46 | 3.34% | 73.79 | 77.99 | 230386 | 174276 | 7.17% |
| 2024-11-11 | 70.50 | 73.60 | 3.22 | 4.58% | 69.36 | 73.60 | 141805 | 102674 | 4.41% |
| 2024-11-08 | 71.30 | 70.38 | 0.13 | 0.19% | 70.11 | 73.15 | 128940 | 92455 | 4.01% |
| 2024-11-07 | 68.93 | 70.25 | -0.90 | -1.26% | 67.56 | 70.40 | 137741 | 95003 | 4.28% |
| 2024-11-06 | 72.05 | 71.15 | -0.88 | -1.22% | 70.83 | 75.38 | 170263 | 124490 | 5.30% |
| 2024-11-05 | 69.92 | 72.03 | 2.11 | 3.02% | 69.11 | 72.50 | 144906 | 103539 | 4.51% |
| 2024-11-04 | 69.01 | 69.92 | 0.77 | 1.11% | 68.68 | 70.96 | 90073 | 62993 | 2.80% |
| 2024-11-01 | 70.82 | 69.15 | -2.82 | -3.92% | 68.88 | 71.29 | 133362 | 93369 | 4.15% |
| 2024-10-31 | 72.60 | 71.97 | 0.35 | 0.49% | 70.77 | 73.87 | 155703 | 112661 | 4.84% |
| 2024-10-30 | 74.05 | 71.62 | -2.85 | -3.83% | 70.20 | 74.20 | 201795 | 144480 | 6.28% |
| 2024-10-29 | 78.23 | 74.47 | -1.92 | -2.51% | 73.60 | 79.27 | 154652 | 116898 | 4.81% |
| 2024-10-28 | 78.31 | 76.39 | -2.46 | -3.12% | 75.28 | 78.70 | 165971 | 126426 | 5.16% |
| 2024-10-25 | 73.59 | 78.85 | 4.85 | 6.55% | 73.39 | 82.00 | 253634 | 199013 | 7.89% |
| 2024-10-24 | 79.00 | 74.00 | -6.48 | -8.05% | 73.81 | 79.43 | 168051 | 128369 | 5.23% |
| 2024-10-23 | 75.70 | 80.48 | 4.54 | 5.98% | 75.49 | 83.00 | 260093 | 206114 | 8.09% |
| 2024-10-22 | 75.86 | 75.94 | -1.74 | -2.24% | 73.49 | 77.25 | 184902 | 138313 | 5.75% |
| 2024-10-21 | 73.99 | 77.68 | 2.92 | 3.91% | 72.70 | 81.00 | 224773 | 171214 | 6.99% |
| 2024-10-18 | 70.86 | 74.76 | 3.32 | 4.65% | 70.50 | 77.92 | 184516 | 136658 | 5.74% |
| 2024-10-17 | 70.49 | 71.44 | 1.55 | 2.22% | 69.31 | 73.58 | 132605 | 94396 | 4.12% |
| 2024-10-16 | 70.50 | 69.89 | -1.82 | -2.54% | 69.17 | 71.89 | 86613 | 60941 | 2.69% |
| 2024-10-15 | 73.86 | 71.71 | -2.31 | -3.12% | 71.57 | 74.10 | 117367 | 85245 | 3.65% |
| 2024-10-14 | 73.88 | 74.02 | 1.41 | 1.94% | 71.50 | 74.77 | 114483 | 84120 | 3.56% |
| 2024-10-11 | 75.39 | 72.61 | -4.22 | -5.49% | 71.32 | 76.97 | 140805 | 103060 | 4.38% |
| 2024-10-10 | 79.60 | 76.83 | -0.67 | -0.86% | 76.80 | 81.38 | 150213 | 118315 | 4.67% |
| 2024-10-09 | 88.00 | 77.50 | -17.89 | -18.75% | 77.48 | 89.18 | 267704 | 223028 | 8.33% |
| 2024-10-08 | 97.00 | 95.39 | 12.19 | 14.65% | 86.01 | 97.79 | 275210 | 257142 | 8.56% |
| 2024-09-30 | 75.47 | 83.20 | 11.82 | 16.56% | 72.50 | 85.00 | 224390 | 174530 | 6.98% |
| 2024-09-27 | 63.80 | 71.38 | 8.48 | 13.48% | 62.60 | 71.84 | 198936 | 135066 | 6.19% |
| 2024-09-26 | 58.90 | 62.90 | 3.41 | 5.73% | 57.50 | 62.93 | 142363 | 85603 | 4.43% |
| 2024-09-25 | 61.00 | 59.49 | -1.16 | -1.91% | 59.20 | 62.29 | 130397 | 79347 | 4.06% |
| 2024-09-24 | 59.20 | 60.65 | 1.63 | 2.76% | 56.96 | 60.79 | 142827 | 84478 | 4.44% |
| 2024-09-23 | 61.54 | 59.02 | -2.52 | -4.09% | 58.85 | 61.76 | 97809 | 58590 | 3.04% |
| 2024-09-20 | 62.10 | 61.54 | -0.96 | -1.54% | 60.50 | 62.23 | 86246 | 52831 | 2.68% |
| 2024-09-19 | 64.30 | 62.50 | -0.70 | -1.11% | 62.07 | 64.89 | 117810 | 74680 | 3.66% |
| 2024-09-18 | 63.42 | 63.20 | -0.79 | -1.23% | 62.70 | 65.02 | 81652 | 51969 | 2.54% |
| 2024-09-13 | 64.91 | 63.99 | -1.19 | -1.83% | 63.47 | 65.65 | 92210 | 59322 | 2.87% |
| 2024-09-12 | 66.21 | 65.18 | -1.18 | -1.78% | 65.18 | 67.80 | 117442 | 77586 | 3.65% |
| 2024-09-11 | 61.81 | 66.36 | 5.01 | 8.17% | 61.81 | 66.60 | 156936 | 101461 | 4.88% |
| 2024-09-10 | 57.62 | 61.35 | 3.94 | 6.86% | 57.35 | 62.80 | 142011 | 85435 | 4.42% |
| 2024-09-09 | 55.64 | 57.41 | 1.25 | 2.23% | 55.63 | 58.16 | 80932 | 46232 | 2.52% |
| 2024-09-06 | 59.00 | 56.16 | -3.06 | -5.17% | 56.01 | 59.49 | 80033 | 45731 | 2.49% |
| 2024-09-05 | 57.08 | 59.22 | 2.23 | 3.91% | 56.99 | 60.63 | 116006 | 68880 | 3.61% |
| 2024-09-04 | 56.60 | 56.99 | -0.14 | -0.25% | 55.83 | 57.98 | 59235 | 33741 | 1.84% |
| 2024-09-03 | 57.03 | 57.13 | -0.17 | -0.30% | 56.30 | 57.99 | 68969 | 39290 | 2.14% |
| 2024-09-02 | 59.20 | 57.30 | -2.30 | -3.86% | 57.03 | 60.30 | 89726 | 52653 | 2.79% |
| 2024-08-30 | 58.80 | 59.60 | 0.25 | 0.42% | 58.60 | 61.14 | 118682 | 70935 | 3.69% |
| 2024-08-29 | 54.25 | 59.35 | 5.10 | 9.40% | 54.14 | 60.19 | 151085 | 86909 | 4.70% |
| 2024-08-28 | 53.35 | 54.25 | 0.76 | 1.42% | 52.72 | 54.81 | 50225 | 27040 | 1.56% |
| 2024-08-27 | 54.32 | 53.49 | -1.01 | -1.85% | 53.21 | 54.91 | 55557 | 29908 | 1.73% |
| 2024-08-26 | 55.05 | 54.50 | -0.54 | -0.98% | 53.92 | 56.89 | 54368 | 30031 | 1.69% |