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 | 77.88 | 75.49 | -0.54 | -0.71% | 74.54 | 79.40 | 54692 | 41835 | 3.27% |
| 2024-11-20 | 75.60 | 76.03 | 0.03 | 0.04% | 74.00 | 76.30 | 47159 | 35417 | 2.82% |
| 2024-11-19 | 74.44 | 76.00 | 2.00 | 2.70% | 72.66 | 76.44 | 42428 | 31759 | 2.54% |
| 2024-11-18 | 76.00 | 74.00 | -2.70 | -3.52% | 73.48 | 76.50 | 46090 | 34566 | 2.76% |
| 2024-11-15 | 78.74 | 76.70 | -2.68 | -3.38% | 76.30 | 81.00 | 50266 | 39333 | 3.01% |
| 2024-11-14 | 82.47 | 79.38 | -2.84 | -3.45% | 79.23 | 87.19 | 79508 | 65761 | 4.76% |
| 2024-11-13 | 81.50 | 82.22 | -0.94 | -1.13% | 79.68 | 83.50 | 66483 | 54057 | 3.98% |
| 2024-11-12 | 84.52 | 83.16 | 0.16 | 0.19% | 81.61 | 88.10 | 105074 | 88378 | 6.29% |
| 2024-11-11 | 77.50 | 83.00 | 4.87 | 6.23% | 77.08 | 85.80 | 109140 | 90447 | 6.53% |
| 2024-11-08 | 74.20 | 78.13 | 4.50 | 6.11% | 74.19 | 80.50 | 127110 | 99627 | 7.61% |
| 2024-11-07 | 72.50 | 73.63 | -2.55 | -3.35% | 71.65 | 73.80 | 82058 | 59740 | 4.91% |
| 2024-11-06 | 77.00 | 76.18 | -1.46 | -1.88% | 75.68 | 80.58 | 94835 | 73967 | 5.67% |
| 2024-11-05 | 74.30 | 77.64 | 3.34 | 4.50% | 73.20 | 78.51 | 112226 | 85287 | 6.72% |
| 2024-11-04 | 74.41 | 74.30 | -0.11 | -0.15% | 73.67 | 76.77 | 66444 | 49888 | 3.98% |
| 2024-11-01 | 77.24 | 74.41 | -3.85 | -4.92% | 73.28 | 77.76 | 119221 | 89465 | 7.13% |
| 2024-10-31 | 81.00 | 78.26 | -0.01 | -0.01% | 77.77 | 84.36 | 149223 | 120834 | 8.93% |
| 2024-10-30 | 74.00 | 78.27 | 1.58 | 2.06% | 73.00 | 79.90 | 134552 | 104223 | 8.05% |
| 2024-10-29 | 83.98 | 76.69 | -6.31 | -7.60% | 76.02 | 88.10 | 186413 | 149325 | 11.15% |
| 2024-10-28 | 80.00 | 83.00 | 4.88 | 6.25% | 78.13 | 88.66 | 274774 | 223610 | 16.44% |
| 2024-10-25 | 65.14 | 78.12 | 13.02 | 20.00% | 65.14 | 78.12 | 210465 | 157584 | 12.59% |
| 2024-10-24 | 65.60 | 65.10 | -0.85 | -1.29% | 65.00 | 67.50 | 80446 | 53196 | 4.81% |
| 2024-10-23 | 63.50 | 65.95 | 1.98 | 3.10% | 62.64 | 70.00 | 126399 | 83235 | 7.56% |
| 2024-10-22 | 61.51 | 63.97 | 2.07 | 3.34% | 59.58 | 64.50 | 101858 | 63534 | 6.09% |
| 2024-10-21 | 60.40 | 61.90 | 2.64 | 4.45% | 59.55 | 64.39 | 110512 | 68836 | 6.61% |
| 2024-10-18 | 56.96 | 59.26 | 2.60 | 4.59% | 56.10 | 62.26 | 99692 | 58915 | 5.97% |
| 2024-10-17 | 58.81 | 56.66 | -1.33 | -2.29% | 56.38 | 58.99 | 50498 | 29097 | 3.02% |
| 2024-10-16 | 58.93 | 57.99 | -2.52 | -4.16% | 57.80 | 59.78 | 49461 | 29006 | 2.96% |
| 2024-10-15 | 61.55 | 60.51 | -1.53 | -2.47% | 60.19 | 62.29 | 53184 | 32612 | 3.18% |
| 2024-10-14 | 63.99 | 62.04 | -1.01 | -1.60% | 60.50 | 64.30 | 69107 | 42830 | 4.14% |
| 2024-10-11 | 65.62 | 63.05 | -3.20 | -4.83% | 60.70 | 65.97 | 83575 | 52863 | 5.00% |
| 2024-10-10 | 68.20 | 66.25 | -1.28 | -1.90% | 64.90 | 70.10 | 83754 | 56653 | 5.01% |
| 2024-10-09 | 69.00 | 67.53 | -4.47 | -6.21% | 66.00 | 74.00 | 133313 | 93285 | 7.98% |
| 2024-10-08 | 72.00 | 72.00 | 12.00 | 20.00% | 66.00 | 72.00 | 160381 | 113020 | 9.60% |
| 2024-09-30 | 53.56 | 60.00 | 8.65 | 16.85% | 52.90 | 60.40 | 139628 | 78888 | 8.35% |
| 2024-09-27 | 46.00 | 51.35 | 6.87 | 15.45% | 46.00 | 51.97 | 112151 | 55188 | 6.71% |
| 2024-09-26 | 42.93 | 44.48 | 1.54 | 3.59% | 42.66 | 44.48 | 39918 | 17408 | 2.39% |
| 2024-09-25 | 43.32 | 42.94 | 0.04 | 0.09% | 42.88 | 44.27 | 41658 | 18163 | 2.49% |
| 2024-09-24 | 41.01 | 42.90 | 1.70 | 4.13% | 40.92 | 43.17 | 38525 | 16257 | 2.31% |
| 2024-09-23 | 42.43 | 41.20 | -1.23 | -2.90% | 41.08 | 42.60 | 22871 | 9572 | 1.37% |
| 2024-09-20 | 42.97 | 42.43 | -0.45 | -1.05% | 42.10 | 42.97 | 27197 | 11540 | 1.63% |
| 2024-09-19 | 42.39 | 42.88 | 0.85 | 2.02% | 42.10 | 43.78 | 55240 | 23628 | 3.31% |
| 2024-09-18 | 41.90 | 42.03 | 0.23 | 0.55% | 41.25 | 42.25 | 14254 | 5967 | 0.85% |
| 2024-09-13 | 42.25 | 41.80 | -0.05 | -0.12% | 41.24 | 42.43 | 21152 | 8862 | 1.27% |
| 2024-09-12 | 41.55 | 41.85 | 0.55 | 1.33% | 41.43 | 42.69 | 27364 | 11533 | 1.64% |
| 2024-09-11 | 41.37 | 41.30 | -0.24 | -0.58% | 41.16 | 42.28 | 20912 | 8733 | 1.25% |
| 2024-09-10 | 41.10 | 41.54 | 0.36 | 0.87% | 40.60 | 41.70 | 13251 | 5447 | 0.79% |
| 2024-09-09 | 41.13 | 41.18 | -0.39 | -0.94% | 40.70 | 41.75 | 12624 | 5198 | 0.76% |
| 2024-09-06 | 41.66 | 41.57 | -0.20 | -0.48% | 40.56 | 41.90 | 18739 | 7706 | 1.12% |
| 2024-09-05 | 41.83 | 41.77 | 0.17 | 0.41% | 41.50 | 42.70 | 16901 | 7112 | 1.01% |
| 2024-09-04 | 40.85 | 41.60 | 0.43 | 1.04% | 40.72 | 42.18 | 18387 | 7638 | 1.10% |
| 2024-09-03 | 40.48 | 41.17 | 0.33 | 0.81% | 40.45 | 41.45 | 15200 | 6240 | 0.91% |
| 2024-09-02 | 42.45 | 40.84 | -1.72 | -4.04% | 40.72 | 42.61 | 23356 | 9725 | 1.40% |
| 2024-08-30 | 42.25 | 42.56 | 0.25 | 0.59% | 41.90 | 43.38 | 31404 | 13412 | 1.88% |
| 2024-08-29 | 41.00 | 42.31 | 1.10 | 2.67% | 40.90 | 42.80 | 25204 | 10631 | 1.51% |
| 2024-08-28 | 40.55 | 41.21 | 0.31 | 0.76% | 40.30 | 41.68 | 15192 | 6232 | 0.91% |
| 2024-08-27 | 40.74 | 40.90 | -0.05 | -0.12% | 40.00 | 41.50 | 25690 | 10461 | 1.54% |
| 2024-08-26 | 41.00 | 40.95 | -0.05 | -0.12% | 40.75 | 41.50 | 13067 | 5363 | 0.78% |
| 2024-08-23 | 41.11 | 41.00 | -0.29 | -0.70% | 40.63 | 41.45 | 14215 | 5839 | 0.85% |
| 2024-08-22 | 41.98 | 41.29 | -0.57 | -1.36% | 40.96 | 42.23 | 19005 | 7860 | 1.14% |
| 2024-08-21 | 41.98 | 41.86 | -0.25 | -0.59% | 41.72 | 42.38 | 13436 | 5649 | 0.80% |
| 2024-08-20 | 42.60 | 42.11 | -0.41 | -0.96% | 41.86 | 43.09 | 18898 | 8007 | 1.13% |
| 2024-08-19 | 43.05 | 42.52 | -0.89 | -2.05% | 42.34 | 43.29 | 26984 | 11540 | 1.61% |
| 2024-08-16 | 45.41 | 43.41 | -1.60 | -3.55% | 43.34 | 45.41 | 40505 | 17768 | 2.42% |
| 2024-08-15 | 44.73 | 45.01 | 0.28 | 0.63% | 44.34 | 45.69 | 20033 | 9018 | 1.20% |
| 2024-08-14 | 45.60 | 44.73 | -0.87 | -1.91% | 44.73 | 45.91 | 15570 | 7028 | 0.93% |
| 2024-08-13 | 44.64 | 45.60 | 0.64 | 1.42% | 44.50 | 45.96 | 21162 | 9571 | 1.27% |