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 | 66.75 | 69.06 | 2.18 | 3.26% | 66.18 | 69.88 | 26884 | 18484 | 0.23% |
| 2024-11-20 | 65.10 | 66.88 | 1.78 | 2.73% | 64.16 | 66.92 | 21992 | 14474 | 0.19% |
| 2024-11-19 | 64.87 | 65.10 | 0.41 | 0.63% | 63.09 | 65.89 | 19529 | 12609 | 0.17% |
| 2024-11-18 | 66.28 | 64.69 | -1.19 | -1.81% | 64.33 | 66.83 | 14996 | 9810 | 0.13% |
| 2024-11-15 | 66.70 | 65.88 | -1.01 | -1.51% | 65.88 | 67.25 | 11622 | 7714 | 0.10% |
| 2024-11-14 | 68.32 | 66.89 | -1.37 | -2.01% | 66.58 | 68.45 | 11805 | 7985 | 0.10% |
| 2024-11-13 | 67.82 | 68.26 | 0.06 | 0.09% | 67.55 | 69.50 | 14874 | 10172 | 0.13% |
| 2024-11-12 | 67.46 | 68.20 | 0.50 | 0.74% | 66.76 | 69.33 | 21172 | 14481 | 0.18% |
| 2024-11-11 | 67.65 | 67.70 | -0.45 | -0.66% | 66.60 | 68.35 | 28412 | 19160 | 0.24% |
| 2024-11-08 | 68.60 | 68.15 | -0.19 | -0.28% | 67.38 | 68.70 | 19872 | 13502 | 0.17% |
| 2024-11-07 | 67.50 | 68.34 | 0.34 | 0.50% | 67.02 | 69.18 | 23846 | 16279 | 0.20% |
| 2024-11-06 | 69.70 | 68.00 | -1.72 | -2.47% | 67.60 | 69.85 | 21956 | 15028 | 0.19% |
| 2024-11-05 | 69.69 | 69.72 | -0.18 | -0.26% | 68.01 | 69.88 | 25970 | 17972 | 0.22% |
| 2024-11-04 | 67.50 | 69.90 | 2.58 | 3.83% | 67.13 | 69.90 | 21643 | 14937 | 0.19% |
| 2024-11-01 | 66.85 | 67.32 | 0.53 | 0.79% | 66.36 | 68.19 | 16124 | 10887 | 0.14% |
| 2024-10-31 | 67.74 | 66.79 | -0.83 | -1.23% | 66.57 | 68.00 | 16408 | 11001 | 0.14% |
| 2024-10-30 | 68.98 | 67.62 | -1.58 | -2.28% | 66.60 | 69.26 | 27267 | 18427 | 0.23% |
| 2024-10-29 | 69.29 | 69.20 | -0.13 | -0.19% | 67.14 | 69.75 | 35205 | 24096 | 0.30% |
| 2024-10-28 | 71.20 | 69.33 | -1.44 | -2.03% | 69.10 | 71.51 | 18935 | 13165 | 0.16% |
| 2024-10-25 | 69.93 | 70.77 | 0.73 | 1.04% | 69.55 | 71.17 | 17173 | 12081 | 0.15% |
| 2024-10-24 | 70.85 | 70.04 | -0.80 | -1.13% | 69.80 | 71.50 | 12893 | 9061 | 0.11% |
| 2024-10-23 | 69.69 | 70.84 | 1.37 | 1.97% | 69.28 | 72.32 | 38962 | 27809 | 0.33% |
| 2024-10-22 | 69.94 | 69.47 | -0.55 | -0.79% | 68.90 | 70.29 | 24179 | 16842 | 0.21% |
| 2024-10-21 | 70.67 | 70.02 | -0.78 | -1.10% | 68.82 | 70.67 | 36955 | 25789 | 0.32% |
| 2024-10-18 | 70.88 | 70.80 | 0.18 | 0.25% | 69.20 | 72.36 | 39864 | 28014 | 0.34% |
| 2024-10-17 | 73.00 | 70.62 | 0.12 | 0.17% | 70.55 | 73.28 | 28385 | 20311 | 0.24% |
| 2024-10-16 | 67.11 | 70.50 | 2.52 | 3.71% | 66.50 | 70.60 | 36270 | 24996 | 0.31% |
| 2024-10-15 | 69.82 | 67.98 | -2.21 | -3.15% | 67.90 | 70.53 | 25465 | 17614 | 0.22% |
| 2024-10-14 | 70.96 | 70.19 | -0.33 | -0.47% | 68.25 | 70.96 | 38140 | 26662 | 0.33% |
| 2024-10-11 | 71.78 | 70.52 | -0.80 | -1.12% | 69.60 | 71.87 | 27861 | 19697 | 0.24% |
| 2024-10-10 | 68.69 | 71.32 | 2.72 | 3.97% | 68.50 | 73.50 | 54141 | 38695 | 0.46% |
| 2024-10-09 | 74.30 | 68.60 | -9.90 | -12.61% | 68.60 | 75.66 | 83201 | 60344 | 0.71% |
| 2024-10-08 | 83.50 | 78.50 | 4.59 | 6.21% | 73.92 | 85.00 | 110659 | 86821 | 0.95% |
| 2024-09-30 | 69.20 | 73.91 | 6.06 | 8.93% | 67.60 | 75.20 | 81852 | 58382 | 0.70% |
| 2024-09-27 | 68.80 | 67.85 | -0.31 | -0.45% | 65.70 | 69.37 | 42689 | 28736 | 0.37% |
| 2024-09-26 | 65.45 | 68.16 | 2.74 | 4.19% | 64.71 | 68.20 | 22505 | 14932 | 0.19% |
| 2024-09-25 | 65.77 | 65.42 | -0.19 | -0.29% | 63.80 | 67.00 | 19342 | 12673 | 0.17% |
| 2024-09-24 | 65.82 | 65.61 | -0.22 | -0.33% | 64.38 | 65.99 | 20559 | 13391 | 0.18% |
| 2024-09-23 | 64.83 | 65.83 | 1.11 | 1.72% | 64.78 | 66.11 | 13467 | 8852 | 0.12% |
| 2024-09-20 | 64.95 | 64.72 | -0.40 | -0.61% | 64.10 | 65.05 | 13685 | 8831 | 0.12% |
| 2024-09-19 | 67.23 | 65.12 | -2.08 | -3.10% | 64.40 | 67.50 | 26041 | 16963 | 0.22% |
| 2024-09-18 | 64.38 | 67.20 | 2.10 | 3.23% | 64.38 | 67.59 | 14452 | 9629 | 0.12% |
| 2024-09-13 | 65.75 | 65.10 | -0.73 | -1.11% | 64.90 | 66.49 | 13256 | 8672 | 0.11% |
| 2024-09-12 | 66.52 | 65.83 | -0.53 | -0.80% | 65.46 | 66.66 | 11268 | 7423 | 0.10% |
| 2024-09-11 | 65.55 | 66.36 | 0.52 | 0.79% | 65.55 | 66.94 | 12629 | 8397 | 0.11% |
| 2024-09-10 | 65.39 | 65.84 | 0.40 | 0.61% | 64.92 | 66.12 | 12869 | 8436 | 0.11% |
| 2024-09-09 | 64.64 | 65.44 | 0.76 | 1.18% | 64.31 | 65.67 | 16280 | 10623 | 0.14% |
| 2024-09-06 | 66.06 | 64.68 | -1.38 | -2.09% | 64.50 | 66.86 | 16405 | 10703 | 0.14% |
| 2024-09-05 | 65.73 | 66.06 | 0.25 | 0.38% | 65.16 | 66.39 | 12616 | 8307 | 0.11% |
| 2024-09-04 | 66.86 | 65.81 | -1.04 | -1.56% | 65.36 | 67.67 | 15916 | 10494 | 0.14% |
| 2024-09-03 | 65.67 | 66.85 | 1.16 | 1.77% | 65.28 | 67.19 | 16565 | 11040 | 0.14% |
| 2024-09-02 | 64.90 | 65.69 | 0.99 | 1.53% | 64.43 | 65.98 | 20960 | 13665 | 0.18% |
| 2024-08-30 | 64.80 | 64.70 | -0.39 | -0.60% | 63.81 | 65.66 | 14286 | 9248 | 0.12% |
| 2024-08-29 | 64.93 | 65.09 | -0.17 | -0.26% | 64.30 | 65.79 | 16011 | 10398 | 0.14% |
| 2024-08-28 | 65.20 | 65.26 | -0.41 | -0.62% | 64.78 | 66.50 | 12958 | 8479 | 0.11% |
| 2024-08-27 | 65.23 | 65.67 | 0.64 | 0.98% | 64.75 | 66.58 | 11806 | 7776 | 0.10% |
| 2024-08-26 | 64.07 | 65.03 | 1.20 | 1.88% | 63.19 | 65.69 | 18562 | 12014 | 0.16% |
| 2024-08-23 | 64.08 | 63.83 | -0.69 | -1.07% | 62.86 | 64.79 | 17427 | 11119 | 0.15% |
| 2024-08-22 | 62.59 | 64.52 | 1.83 | 2.92% | 61.90 | 65.04 | 12323 | 7890 | 0.11% |
| 2024-08-21 | 62.33 | 62.69 | 0.25 | 0.40% | 61.59 | 62.75 | 6790 | 4233 | 0.06% |
| 2024-08-20 | 62.54 | 62.44 | -0.24 | -0.38% | 61.46 | 63.36 | 13473 | 8382 | 0.12% |
| 2024-08-19 | 61.12 | 62.68 | 1.52 | 2.49% | 60.75 | 63.09 | 10685 | 6670 | 0.09% |
| 2024-08-16 | 60.78 | 61.16 | 0.15 | 0.25% | 60.78 | 62.66 | 11497 | 7098 | 0.10% |
| 2024-08-15 | 60.12 | 61.01 | 0.89 | 1.48% | 59.13 | 61.38 | 10866 | 6605 | 0.09% |