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 | 67.00 | 66.61 | -0.39 | -0.58% | 65.97 | 67.10 | 9453 | 6280 | 0.76% |
| 2024-12-02 | 66.23 | 67.00 | 0.73 | 1.10% | 66.07 | 67.39 | 10479 | 7001 | 0.84% |
| 2024-11-29 | 65.57 | 66.27 | 0.72 | 1.10% | 65.12 | 66.64 | 10475 | 6923 | 0.84% |
| 2024-11-28 | 66.16 | 65.55 | -0.62 | -0.94% | 65.41 | 66.40 | 10767 | 7091 | 0.87% |
| 2024-11-27 | 65.25 | 66.17 | 0.80 | 1.22% | 64.03 | 66.18 | 9801 | 6386 | 0.79% |
| 2024-11-26 | 66.00 | 65.37 | -0.78 | -1.18% | 65.22 | 66.85 | 7312 | 4824 | 0.59% |
| 2024-11-25 | 65.93 | 66.15 | 0.55 | 0.84% | 65.21 | 66.35 | 7164 | 4709 | 0.58% |
| 2024-11-22 | 68.60 | 65.60 | -2.96 | -4.32% | 65.60 | 68.60 | 10723 | 7183 | 0.86% |
| 2024-11-21 | 69.66 | 68.56 | -1.11 | -1.59% | 67.88 | 69.85 | 8595 | 5909 | 0.69% |
| 2024-11-20 | 68.57 | 69.67 | 1.10 | 1.60% | 67.81 | 69.79 | 11360 | 7830 | 0.92% |
| 2024-11-19 | 67.21 | 68.57 | 1.76 | 2.63% | 66.91 | 68.65 | 8432 | 5718 | 0.68% |
| 2024-11-18 | 68.00 | 66.81 | -1.04 | -1.53% | 66.51 | 68.33 | 8839 | 5950 | 0.71% |
| 2024-11-15 | 68.99 | 67.85 | -1.50 | -2.16% | 67.80 | 69.89 | 9240 | 6356 | 0.74% |
| 2024-11-14 | 71.53 | 69.35 | -2.15 | -3.01% | 69.12 | 71.55 | 12361 | 8673 | 1.00% |
| 2024-11-13 | 71.58 | 71.50 | -0.66 | -0.91% | 70.50 | 72.79 | 12402 | 8856 | 1.00% |
| 2024-11-12 | 72.56 | 72.16 | -0.10 | -0.14% | 71.70 | 74.56 | 21199 | 15522 | 1.71% |
| 2024-11-11 | 70.15 | 72.26 | 2.11 | 3.01% | 69.60 | 72.27 | 15568 | 11068 | 1.25% |
| 2024-11-08 | 71.29 | 70.15 | 0.05 | 0.07% | 69.65 | 71.80 | 14300 | 10060 | 1.15% |
| 2024-11-07 | 67.68 | 70.10 | 1.45 | 2.11% | 67.68 | 70.12 | 12708 | 8835 | 1.02% |
| 2024-11-06 | 68.76 | 68.65 | 0.19 | 0.28% | 67.57 | 69.57 | 14078 | 9657 | 1.13% |
| 2024-11-05 | 66.58 | 68.46 | 1.97 | 2.96% | 66.00 | 68.65 | 16696 | 11330 | 1.35% |
| 2024-11-04 | 66.04 | 66.49 | 0.79 | 1.20% | 65.70 | 66.60 | 9856 | 6514 | 0.79% |
| 2024-11-01 | 66.66 | 65.70 | -1.45 | -2.16% | 65.50 | 67.42 | 11237 | 7439 | 0.91% |
| 2024-10-31 | 67.18 | 67.15 | 0.20 | 0.30% | 66.45 | 67.78 | 9428 | 6318 | 0.76% |
| 2024-10-30 | 67.60 | 66.95 | -0.98 | -1.44% | 66.30 | 68.41 | 11973 | 8042 | 0.96% |
| 2024-10-29 | 70.70 | 67.93 | -2.71 | -3.84% | 67.68 | 71.22 | 17794 | 12272 | 1.43% |
| 2024-10-28 | 70.04 | 70.64 | 0.34 | 0.48% | 69.50 | 70.77 | 13330 | 9367 | 1.07% |
| 2024-10-25 | 68.88 | 70.30 | 1.80 | 2.63% | 68.31 | 70.80 | 12853 | 8972 | 1.04% |
| 2024-10-24 | 69.59 | 68.50 | -0.52 | -0.75% | 68.37 | 70.40 | 10887 | 7545 | 0.88% |
| 2024-10-23 | 69.10 | 69.02 | -0.29 | -0.42% | 68.50 | 70.08 | 11451 | 7917 | 0.92% |
| 2024-10-22 | 70.33 | 69.31 | -1.19 | -1.69% | 68.58 | 70.45 | 13449 | 9335 | 1.08% |
| 2024-10-21 | 69.94 | 70.50 | 0.97 | 1.40% | 68.82 | 71.40 | 12418 | 8720 | 1.00% |
| 2024-10-18 | 66.22 | 69.53 | 3.32 | 5.01% | 66.02 | 71.65 | 17468 | 12034 | 1.41% |
| 2024-10-17 | 66.91 | 66.21 | -0.31 | -0.47% | 66.20 | 67.78 | 9601 | 6431 | 0.77% |
| 2024-10-16 | 67.31 | 66.52 | -1.08 | -1.60% | 66.13 | 68.28 | 11368 | 7650 | 0.92% |
| 2024-10-15 | 69.72 | 67.60 | -2.26 | -3.24% | 67.53 | 69.86 | 11102 | 7626 | 0.89% |
| 2024-10-14 | 69.57 | 69.86 | 0.86 | 1.25% | 66.82 | 69.98 | 11546 | 7927 | 0.93% |
| 2024-10-11 | 73.53 | 69.00 | -4.05 | -5.54% | 67.61 | 73.68 | 13558 | 9457 | 1.09% |
| 2024-10-10 | 74.37 | 73.05 | -0.51 | -0.69% | 73.05 | 77.19 | 12831 | 9607 | 1.03% |
| 2024-10-09 | 79.90 | 73.56 | -9.04 | -10.94% | 73.56 | 80.80 | 22184 | 17189 | 1.79% |
| 2024-10-08 | 86.40 | 82.60 | 9.41 | 12.86% | 77.60 | 87.82 | 31269 | 25874 | 2.52% |
| 2024-09-30 | 67.22 | 73.19 | 9.17 | 14.32% | 66.12 | 74.00 | 27742 | 19483 | 2.24% |
| 2024-09-27 | 60.80 | 64.02 | 3.94 | 6.56% | 60.79 | 65.13 | 13133 | 8269 | 1.06% |
| 2024-09-26 | 58.14 | 60.08 | 1.46 | 2.49% | 58.12 | 60.08 | 10024 | 5919 | 0.81% |
| 2024-09-25 | 59.06 | 58.62 | 0.02 | 0.03% | 58.61 | 59.80 | 7386 | 4373 | 0.60% |
| 2024-09-24 | 57.74 | 58.60 | 0.87 | 1.51% | 57.06 | 58.80 | 7540 | 4387 | 0.61% |
| 2024-09-23 | 58.18 | 57.73 | 0.10 | 0.17% | 57.56 | 58.89 | 5252 | 3054 | 0.42% |
| 2024-09-20 | 57.22 | 57.63 | 0.41 | 0.72% | 56.75 | 57.80 | 6600 | 3787 | 0.53% |
| 2024-09-19 | 55.96 | 57.22 | 1.78 | 3.21% | 55.47 | 57.68 | 6933 | 3948 | 0.56% |
| 2024-09-18 | 56.47 | 55.44 | -1.02 | -1.81% | 55.22 | 57.00 | 4304 | 2393 | 0.35% |
| 2024-09-13 | 56.65 | 56.46 | -0.59 | -1.03% | 56.21 | 57.20 | 4456 | 2526 | 0.36% |
| 2024-09-12 | 56.34 | 57.05 | 0.85 | 1.51% | 56.24 | 57.46 | 7387 | 4214 | 0.60% |
| 2024-09-11 | 55.16 | 56.20 | 0.86 | 1.55% | 55.08 | 56.38 | 8587 | 4812 | 0.69% |
| 2024-09-10 | 55.45 | 55.34 | -0.11 | -0.20% | 54.39 | 55.76 | 5711 | 3142 | 0.46% |
| 2024-09-09 | 54.73 | 55.45 | 0.75 | 1.37% | 54.70 | 56.22 | 9017 | 5011 | 0.73% |
| 2024-09-06 | 56.00 | 54.70 | -1.66 | -2.95% | 54.63 | 56.38 | 9133 | 5033 | 0.74% |
| 2024-09-05 | 55.98 | 56.36 | 0.36 | 0.64% | 55.96 | 56.95 | 11656 | 6574 | 0.94% |
| 2024-09-04 | 55.37 | 56.00 | 0.66 | 1.19% | 55.00 | 56.71 | 10072 | 5633 | 0.81% |
| 2024-09-03 | 54.91 | 55.34 | 0.06 | 0.11% | 54.48 | 55.69 | 10808 | 5961 | 0.87% |
| 2024-09-02 | 55.56 | 55.28 | -0.47 | -0.84% | 55.27 | 56.30 | 14656 | 8162 | 1.18% |
| 2024-08-30 | 55.42 | 55.75 | -0.55 | -0.98% | 53.51 | 56.21 | 23817 | 13171 | 1.92% |
| 2024-08-29 | 54.89 | 56.30 | 1.20 | 2.18% | 54.73 | 56.92 | 15334 | 8607 | 1.24% |
| 2024-08-28 | 55.23 | 55.10 | -0.34 | -0.61% | 54.21 | 55.64 | 6608 | 3632 | 0.53% |
| 2024-08-27 | 54.88 | 55.44 | 0.32 | 0.58% | 54.87 | 56.05 | 8645 | 4791 | 0.70% |
| 2024-08-26 | 55.00 | 55.12 | 0.02 | 0.04% | 54.46 | 55.50 | 5535 | 3040 | 0.45% |