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 | 63.48 | 63.37 | -0.25 | -0.39% | 62.77 | 64.23 | 61100 | 38796 | 0.90% |
| 2024-11-20 | 64.50 | 63.62 | -1.16 | -1.79% | 62.95 | 65.23 | 74641 | 47611 | 1.10% |
| 2024-11-19 | 66.07 | 64.78 | -1.29 | -1.95% | 63.50 | 66.66 | 58305 | 37543 | 0.86% |
| 2024-11-18 | 67.04 | 66.07 | -1.72 | -2.54% | 66.00 | 67.79 | 44261 | 29592 | 0.65% |
| 2024-11-15 | 69.00 | 67.79 | -0.86 | -1.25% | 66.90 | 70.07 | 51283 | 34860 | 0.75% |
| 2024-11-14 | 67.87 | 68.65 | 0.79 | 1.16% | 67.51 | 69.50 | 63496 | 43506 | 0.93% |
| 2024-11-13 | 66.70 | 67.86 | 0.77 | 1.15% | 66.50 | 68.24 | 50991 | 34531 | 0.75% |
| 2024-11-12 | 67.03 | 67.09 | -0.15 | -0.22% | 66.58 | 68.89 | 71665 | 48545 | 1.05% |
| 2024-11-11 | 67.04 | 67.24 | -1.31 | -1.91% | 65.85 | 67.73 | 66590 | 44370 | 0.98% |
| 2024-11-08 | 67.60 | 68.55 | 1.13 | 1.68% | 67.60 | 70.79 | 67075 | 46385 | 0.99% |
| 2024-11-07 | 65.82 | 67.42 | 1.26 | 1.90% | 65.40 | 67.50 | 55564 | 37135 | 0.82% |
| 2024-11-06 | 67.65 | 66.16 | -1.84 | -2.71% | 65.80 | 67.79 | 72058 | 48016 | 1.06% |
| 2024-11-05 | 66.80 | 68.00 | 0.94 | 1.40% | 65.86 | 68.10 | 62245 | 41688 | 0.92% |
| 2024-11-04 | 66.97 | 67.06 | -0.33 | -0.49% | 66.57 | 67.98 | 36603 | 24516 | 0.54% |
| 2024-11-01 | 68.27 | 67.39 | -1.11 | -1.62% | 67.39 | 69.28 | 34635 | 23643 | 0.51% |
| 2024-10-31 | 69.43 | 68.50 | -0.94 | -1.35% | 68.01 | 69.53 | 37847 | 26008 | 0.56% |
| 2024-10-30 | 69.40 | 69.44 | -0.71 | -1.01% | 68.89 | 70.65 | 34778 | 24263 | 0.51% |
| 2024-10-29 | 73.87 | 70.15 | -3.78 | -5.11% | 69.61 | 74.33 | 77750 | 55099 | 1.14% |
| 2024-10-28 | 71.06 | 73.93 | 3.23 | 4.57% | 70.00 | 74.95 | 76828 | 55560 | 1.13% |
| 2024-10-25 | 68.51 | 70.70 | 2.49 | 3.65% | 67.25 | 71.08 | 67815 | 47220 | 1.00% |
| 2024-10-24 | 67.39 | 68.21 | 0.57 | 0.84% | 67.22 | 68.74 | 48252 | 32845 | 0.71% |
| 2024-10-23 | 68.55 | 67.64 | -0.66 | -0.97% | 66.88 | 68.78 | 50026 | 33860 | 0.74% |
| 2024-10-22 | 67.50 | 68.30 | 1.01 | 1.50% | 66.46 | 69.10 | 57169 | 38809 | 0.84% |
| 2024-10-21 | 67.68 | 67.29 | -0.71 | -1.04% | 65.68 | 69.15 | 68904 | 46395 | 1.01% |
| 2024-10-18 | 66.35 | 68.00 | 1.65 | 2.49% | 65.25 | 69.38 | 98555 | 65930 | 1.45% |
| 2024-10-17 | 69.50 | 66.35 | -2.75 | -3.98% | 66.22 | 69.76 | 59504 | 40230 | 0.87% |
| 2024-10-16 | 69.98 | 69.10 | -1.50 | -2.12% | 68.80 | 70.86 | 51748 | 36047 | 0.76% |
| 2024-10-15 | 74.65 | 70.60 | -3.98 | -5.34% | 70.38 | 74.88 | 59597 | 42892 | 0.88% |
| 2024-10-14 | 77.31 | 74.58 | -2.25 | -2.93% | 72.98 | 77.36 | 68354 | 50704 | 1.00% |
| 2024-10-11 | 75.61 | 76.83 | 0.75 | 0.99% | 75.20 | 77.62 | 53927 | 41261 | 0.79% |
| 2024-10-10 | 75.60 | 76.08 | 0.98 | 1.30% | 75.01 | 79.23 | 82245 | 63343 | 1.21% |
| 2024-10-09 | 85.00 | 75.10 | -12.70 | -14.46% | 73.20 | 85.00 | 158934 | 124529 | 2.34% |
| 2024-10-08 | 97.20 | 87.80 | 5.84 | 7.13% | 82.51 | 97.20 | 128590 | 111646 | 1.89% |
| 2024-09-30 | 74.99 | 81.96 | 8.96 | 12.27% | 73.50 | 82.50 | 78811 | 61365 | 1.16% |
| 2024-09-27 | 69.99 | 73.00 | 3.00 | 4.29% | 69.00 | 73.73 | 55469 | 39593 | 0.82% |
| 2024-09-26 | 68.50 | 70.00 | 1.46 | 2.13% | 66.77 | 70.15 | 33184 | 22666 | 0.49% |
| 2024-09-25 | 68.00 | 68.54 | 1.02 | 1.51% | 66.69 | 70.30 | 58508 | 40259 | 0.86% |
| 2024-09-24 | 67.44 | 67.52 | -0.13 | -0.19% | 65.50 | 68.00 | 36949 | 24652 | 0.54% |
| 2024-09-23 | 68.43 | 67.65 | -0.86 | -1.26% | 66.90 | 68.49 | 19796 | 13387 | 0.29% |
| 2024-09-20 | 68.49 | 68.51 | -0.02 | -0.03% | 67.48 | 69.00 | 26515 | 18087 | 0.39% |
| 2024-09-19 | 69.91 | 68.53 | -1.33 | -1.90% | 68.20 | 70.47 | 21919 | 15134 | 0.32% |
| 2024-09-18 | 69.42 | 69.86 | 0.44 | 0.63% | 69.05 | 70.66 | 12586 | 8779 | 0.19% |
| 2024-09-13 | 69.25 | 69.42 | 0.43 | 0.62% | 68.24 | 70.50 | 21058 | 14665 | 0.31% |
| 2024-09-12 | 68.92 | 68.99 | 0.03 | 0.04% | 67.80 | 69.50 | 20476 | 14038 | 0.30% |
| 2024-09-11 | 69.24 | 68.96 | -0.14 | -0.20% | 68.40 | 69.39 | 17433 | 12003 | 0.26% |
| 2024-09-10 | 67.57 | 69.10 | 1.65 | 2.45% | 67.20 | 69.50 | 23064 | 15864 | 0.34% |
| 2024-09-09 | 68.00 | 67.45 | 0.20 | 0.30% | 66.66 | 68.15 | 18837 | 12677 | 0.28% |
| 2024-09-06 | 67.65 | 67.25 | -0.55 | -0.81% | 66.51 | 68.33 | 13894 | 9353 | 0.20% |
| 2024-09-05 | 67.29 | 67.80 | 0.52 | 0.77% | 66.22 | 68.03 | 21236 | 14321 | 0.31% |
| 2024-09-04 | 64.69 | 67.28 | 2.51 | 3.88% | 64.60 | 67.88 | 30260 | 20294 | 0.44% |
| 2024-09-03 | 64.96 | 64.77 | -0.19 | -0.29% | 64.50 | 66.22 | 21302 | 13870 | 0.31% |
| 2024-09-02 | 66.64 | 64.96 | -1.91 | -2.86% | 64.91 | 67.90 | 21121 | 13909 | 0.31% |
| 2024-08-30 | 64.78 | 66.87 | 1.83 | 2.81% | 64.45 | 67.64 | 30467 | 20203 | 0.45% |
| 2024-08-29 | 64.25 | 65.04 | 0.49 | 0.76% | 63.95 | 65.36 | 19876 | 12866 | 0.29% |
| 2024-08-28 | 65.32 | 64.55 | -1.15 | -1.75% | 63.53 | 66.13 | 22911 | 14773 | 0.34% |
| 2024-08-27 | 65.03 | 65.70 | 0.91 | 1.40% | 64.21 | 66.00 | 17514 | 11436 | 0.26% |
| 2024-08-26 | 64.15 | 64.79 | 0.69 | 1.08% | 62.48 | 65.05 | 21384 | 13711 | 0.31% |
| 2024-08-23 | 64.20 | 64.10 | 1.17 | 1.86% | 63.19 | 64.80 | 24167 | 15481 | 0.36% |
| 2024-08-22 | 62.00 | 62.93 | 0.75 | 1.21% | 61.62 | 64.64 | 25073 | 15889 | 0.36% |
| 2024-08-21 | 62.37 | 62.18 | -0.19 | -0.30% | 61.71 | 63.00 | 12533 | 7810 | 0.18% |
| 2024-08-20 | 63.00 | 62.37 | -0.87 | -1.38% | 61.91 | 63.21 | 17293 | 10804 | 0.25% |
| 2024-08-19 | 62.72 | 63.24 | 0.36 | 0.57% | 61.80 | 63.73 | 15460 | 9711 | 0.22% |
| 2024-08-16 | 62.58 | 62.88 | 0.30 | 0.48% | 61.70 | 63.23 | 12827 | 8046 | 0.18% |
| 2024-08-15 | 63.48 | 62.58 | -0.76 | -1.20% | 61.98 | 63.68 | 21456 | 13475 | 0.31% |
| 2024-08-14 | 64.05 | 63.34 | -1.05 | -1.63% | 62.51 | 64.44 | 14475 | 9138 | 0.21% |