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 | 73.27 | 72.76 | -1.21 | -1.64% | 71.23 | 74.06 | 25192 | 18379 | 3.71% |
| 2024-11-20 | 73.72 | 73.97 | 0.64 | 0.87% | 73.00 | 74.58 | 26109 | 19258 | 3.84% |
| 2024-11-19 | 71.33 | 73.33 | 2.88 | 4.09% | 70.20 | 73.41 | 28874 | 20804 | 4.25% |
| 2024-11-18 | 75.30 | 70.45 | -4.85 | -6.44% | 69.80 | 75.86 | 42801 | 30689 | 6.30% |
| 2024-11-15 | 80.06 | 75.30 | -4.75 | -5.93% | 75.04 | 81.99 | 45774 | 35973 | 6.74% |
| 2024-11-14 | 83.23 | 80.05 | -4.02 | -4.78% | 80.00 | 84.80 | 54123 | 44509 | 7.96% |
| 2024-11-13 | 81.10 | 84.07 | 2.50 | 3.06% | 79.60 | 85.56 | 69230 | 57090 | 10.19% |
| 2024-11-12 | 85.10 | 81.57 | -3.63 | -4.26% | 80.62 | 85.60 | 59196 | 49210 | 8.71% |
| 2024-11-11 | 80.00 | 85.20 | 6.35 | 8.05% | 79.08 | 86.60 | 81859 | 68435 | 12.05% |
| 2024-11-08 | 80.50 | 78.85 | -0.23 | -0.29% | 78.83 | 83.68 | 57565 | 46741 | 8.47% |
| 2024-11-07 | 76.49 | 79.08 | 1.38 | 1.78% | 76.29 | 80.65 | 41275 | 32490 | 6.07% |
| 2024-11-06 | 80.00 | 77.70 | -2.09 | -2.62% | 77.00 | 81.85 | 49843 | 39727 | 7.33% |
| 2024-11-05 | 77.00 | 79.79 | 2.59 | 3.35% | 76.00 | 80.27 | 42536 | 33476 | 6.26% |
| 2024-11-04 | 74.68 | 77.20 | 2.29 | 3.06% | 74.68 | 78.00 | 30134 | 23192 | 4.43% |
| 2024-11-01 | 77.20 | 74.91 | -2.86 | -3.68% | 74.31 | 79.20 | 44880 | 34394 | 6.60% |
| 2024-10-31 | 77.55 | 77.77 | -0.76 | -0.97% | 76.20 | 79.70 | 45967 | 35904 | 6.76% |
| 2024-10-30 | 77.30 | 78.53 | 0.23 | 0.29% | 77.28 | 81.50 | 50232 | 40022 | 7.39% |
| 2024-10-29 | 82.45 | 78.30 | -5.29 | -6.33% | 78.20 | 82.80 | 61078 | 48794 | 8.99% |
| 2024-10-28 | 79.35 | 83.59 | 4.88 | 6.20% | 79.20 | 85.00 | 84226 | 70187 | 12.39% |
| 2024-10-25 | 78.75 | 78.71 | -0.04 | -0.05% | 77.12 | 80.48 | 56421 | 44416 | 8.30% |
| 2024-10-24 | 77.00 | 78.75 | 0.45 | 0.57% | 75.76 | 80.99 | 56946 | 44670 | 8.38% |
| 2024-10-23 | 75.55 | 78.30 | 0.33 | 0.42% | 75.55 | 81.58 | 66378 | 52616 | 9.77% |
| 2024-10-22 | 83.42 | 77.97 | -0.20 | -0.26% | 76.36 | 85.22 | 82165 | 65691 | 12.09% |
| 2024-10-21 | 75.71 | 78.17 | 3.78 | 5.08% | 74.80 | 79.99 | 73846 | 57499 | 10.87% |
| 2024-10-18 | 69.75 | 74.39 | 4.29 | 6.12% | 69.50 | 77.50 | 70513 | 51651 | 10.38% |
| 2024-10-17 | 70.98 | 70.10 | 0.77 | 1.11% | 69.71 | 71.80 | 39749 | 28154 | 5.85% |
| 2024-10-16 | 70.35 | 69.33 | -2.41 | -3.36% | 68.55 | 71.70 | 40743 | 28591 | 6.00% |
| 2024-10-15 | 73.00 | 71.74 | -2.01 | -2.73% | 71.65 | 75.71 | 46458 | 34294 | 6.84% |
| 2024-10-14 | 70.05 | 73.75 | 3.09 | 4.37% | 68.41 | 74.20 | 48272 | 34468 | 7.10% |
| 2024-10-11 | 75.81 | 70.66 | -5.14 | -6.78% | 69.67 | 76.27 | 44900 | 32431 | 6.61% |
| 2024-10-10 | 79.00 | 75.80 | -2.32 | -2.97% | 75.00 | 81.46 | 53990 | 42054 | 7.94% |
| 2024-10-09 | 86.45 | 78.12 | -12.82 | -14.10% | 77.89 | 89.25 | 82604 | 69543 | 12.16% |
| 2024-10-08 | 90.93 | 90.94 | 15.16 | 20.01% | 81.06 | 90.94 | 91470 | 79882 | 13.46% |
| 2024-09-30 | 67.06 | 75.78 | 12.13 | 19.06% | 67.06 | 75.90 | 78917 | 56647 | 11.61% |
| 2024-09-27 | 59.70 | 63.65 | 4.44 | 7.50% | 59.50 | 65.88 | 55092 | 34426 | 8.11% |
| 2024-09-26 | 57.55 | 59.21 | 1.46 | 2.53% | 57.08 | 59.29 | 38929 | 22632 | 5.73% |
| 2024-09-25 | 55.55 | 57.75 | 2.75 | 5.00% | 55.55 | 59.89 | 57183 | 33178 | 8.41% |
| 2024-09-24 | 52.00 | 55.00 | 2.85 | 5.47% | 51.51 | 55.10 | 35616 | 19084 | 5.24% |
| 2024-09-23 | 52.10 | 52.15 | 0.02 | 0.04% | 51.64 | 53.96 | 21847 | 11551 | 3.21% |
| 2024-09-20 | 53.01 | 52.13 | -0.56 | -1.06% | 51.88 | 53.01 | 18782 | 9827 | 2.76% |
| 2024-09-19 | 52.59 | 52.69 | 0.83 | 1.60% | 51.80 | 53.27 | 28370 | 14933 | 4.17% |
| 2024-09-18 | 51.13 | 51.86 | -3.58 | -6.46% | 51.13 | 53.36 | 37511 | 19611 | 5.52% |
| 2024-09-13 | 56.28 | 55.44 | -1.01 | -1.79% | 55.44 | 58.50 | 47290 | 26900 | 6.96% |
| 2024-09-12 | 59.10 | 56.45 | -1.34 | -2.32% | 56.40 | 59.98 | 34776 | 19982 | 5.12% |
| 2024-09-11 | 58.00 | 57.79 | -0.49 | -0.84% | 57.25 | 58.81 | 40111 | 23221 | 5.90% |
| 2024-09-10 | 54.50 | 58.28 | 3.41 | 6.21% | 54.30 | 59.28 | 62041 | 35317 | 9.13% |
| 2024-09-09 | 54.00 | 54.87 | 0.27 | 0.49% | 53.70 | 55.11 | 18764 | 10245 | 2.76% |
| 2024-09-06 | 56.55 | 54.60 | -1.86 | -3.29% | 54.30 | 57.08 | 25141 | 13888 | 3.70% |
| 2024-09-05 | 55.97 | 56.46 | -0.01 | -0.02% | 55.97 | 57.40 | 30457 | 17210 | 4.48% |
| 2024-09-04 | 54.72 | 56.47 | 0.79 | 1.42% | 54.62 | 57.79 | 44255 | 24962 | 6.51% |
| 2024-09-03 | 55.80 | 55.68 | 0.10 | 0.18% | 54.63 | 56.18 | 29805 | 16519 | 4.39% |
| 2024-09-02 | 54.61 | 55.58 | 0.15 | 0.27% | 54.45 | 57.30 | 55158 | 30771 | 8.12% |
| 2024-08-30 | 52.05 | 55.43 | 3.09 | 5.90% | 52.03 | 59.89 | 76313 | 42775 | 11.23% |
| 2024-08-29 | 55.00 | 52.34 | 4.71 | 9.89% | 51.10 | 55.00 | 61200 | 32367 | 9.01% |
| 2024-08-28 | 48.09 | 47.63 | -0.55 | -1.14% | 47.54 | 48.57 | 11649 | 5580 | 1.71% |
| 2024-08-27 | 48.79 | 48.18 | -1.13 | -2.29% | 48.03 | 49.40 | 12431 | 6039 | 1.83% |
| 2024-08-26 | 50.55 | 49.31 | -0.85 | -1.69% | 49.00 | 50.66 | 16822 | 8368 | 2.48% |
| 2024-08-23 | 49.80 | 50.16 | 0.16 | 0.32% | 49.16 | 50.55 | 13163 | 6562 | 1.94% |
| 2024-08-22 | 50.88 | 50.00 | -0.94 | -1.85% | 49.82 | 51.37 | 13248 | 6673 | 1.95% |
| 2024-08-21 | 50.98 | 50.94 | -0.16 | -0.31% | 50.50 | 51.78 | 11840 | 6068 | 1.74% |
| 2024-08-20 | 52.05 | 51.10 | -0.78 | -1.50% | 50.79 | 52.33 | 15048 | 7743 | 2.21% |
| 2024-08-19 | 52.70 | 51.88 | -0.92 | -1.74% | 51.75 | 53.60 | 15911 | 8357 | 2.34% |
| 2024-08-16 | 52.51 | 52.80 | 0.74 | 1.42% | 52.21 | 53.80 | 23668 | 12586 | 3.48% |
| 2024-08-15 | 52.37 | 52.06 | -0.45 | -0.86% | 51.71 | 53.25 | 16602 | 8708 | 2.44% |