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 | 71.80 | 70.80 | -0.37 | -0.52% | 69.88 | 71.95 | 7266 | 5131 | 1.29% |
| 2024-11-20 | 70.96 | 71.17 | -0.27 | -0.38% | 70.87 | 71.88 | 7697 | 5484 | 1.36% |
| 2024-11-19 | 68.30 | 71.44 | 3.13 | 4.58% | 68.00 | 71.44 | 10330 | 7231 | 1.83% |
| 2024-11-18 | 69.80 | 68.31 | -1.63 | -2.33% | 67.89 | 70.47 | 8126 | 5582 | 1.44% |
| 2024-11-15 | 70.66 | 69.94 | -0.94 | -1.33% | 69.69 | 71.30 | 8836 | 6236 | 1.56% |
| 2024-11-14 | 74.00 | 70.88 | -3.18 | -4.29% | 70.69 | 74.27 | 12435 | 9001 | 2.20% |
| 2024-11-13 | 75.56 | 74.06 | -1.54 | -2.04% | 72.68 | 76.69 | 15754 | 11686 | 2.79% |
| 2024-11-12 | 75.80 | 75.60 | -0.09 | -0.12% | 75.00 | 78.43 | 19761 | 15176 | 3.50% |
| 2024-11-11 | 74.38 | 75.69 | 0.68 | 0.91% | 74.34 | 76.20 | 14945 | 11238 | 2.64% |
| 2024-11-08 | 74.30 | 75.01 | 0.66 | 0.89% | 74.30 | 75.52 | 19303 | 14449 | 3.41% |
| 2024-11-07 | 75.62 | 74.35 | -1.35 | -1.78% | 72.45 | 75.81 | 29026 | 21407 | 5.14% |
| 2024-11-06 | 79.05 | 75.70 | -3.54 | -4.47% | 75.03 | 80.16 | 23783 | 18260 | 4.21% |
| 2024-11-05 | 76.96 | 79.24 | 2.34 | 3.04% | 76.01 | 79.25 | 17463 | 13624 | 3.09% |
| 2024-11-04 | 72.34 | 76.90 | 4.57 | 6.32% | 72.00 | 77.85 | 19938 | 15122 | 3.53% |
| 2024-11-01 | 74.80 | 72.33 | -1.71 | -2.31% | 71.16 | 75.04 | 15840 | 11572 | 2.80% |
| 2024-10-31 | 71.84 | 74.04 | 1.80 | 2.49% | 71.20 | 75.28 | 17446 | 12882 | 3.09% |
| 2024-10-30 | 73.55 | 72.24 | -1.11 | -1.51% | 71.18 | 74.84 | 13563 | 9864 | 2.40% |
| 2024-10-29 | 76.55 | 73.35 | -3.20 | -4.18% | 73.25 | 77.19 | 15099 | 11314 | 2.67% |
| 2024-10-28 | 75.90 | 76.55 | 0.76 | 1.00% | 74.85 | 77.88 | 17356 | 13292 | 3.07% |
| 2024-10-25 | 69.90 | 75.79 | 5.12 | 7.24% | 69.75 | 77.11 | 30604 | 22723 | 5.41% |
| 2024-10-24 | 69.60 | 70.67 | 0.97 | 1.39% | 68.85 | 71.46 | 13405 | 9425 | 2.37% |
| 2024-10-23 | 71.23 | 69.70 | -1.53 | -2.15% | 69.02 | 71.55 | 19783 | 13871 | 3.50% |
| 2024-10-22 | 69.43 | 71.23 | 1.01 | 1.44% | 69.43 | 73.19 | 22178 | 15841 | 3.92% |
| 2024-10-21 | 70.12 | 70.22 | -1.99 | -2.76% | 67.32 | 71.90 | 25759 | 18012 | 4.56% |
| 2024-10-18 | 69.30 | 72.21 | 2.85 | 4.11% | 68.41 | 74.39 | 19857 | 14198 | 3.51% |
| 2024-10-17 | 70.40 | 69.36 | -0.36 | -0.52% | 68.28 | 70.88 | 18263 | 12744 | 3.23% |
| 2024-10-16 | 74.67 | 69.72 | -5.79 | -7.67% | 68.71 | 77.38 | 34374 | 24833 | 6.08% |
| 2024-10-15 | 78.06 | 75.51 | -2.59 | -3.32% | 75.16 | 79.28 | 19847 | 15268 | 3.51% |
| 2024-10-14 | 73.43 | 78.10 | 4.42 | 6.00% | 72.09 | 79.22 | 16703 | 12675 | 2.95% |
| 2024-10-11 | 75.80 | 73.68 | -2.32 | -3.05% | 73.00 | 76.30 | 14183 | 10609 | 2.51% |
| 2024-10-10 | 75.14 | 76.00 | 1.16 | 1.55% | 75.00 | 82.72 | 26166 | 20345 | 4.63% |
| 2024-10-09 | 82.00 | 74.84 | -10.16 | -11.95% | 74.15 | 83.75 | 27264 | 21251 | 4.82% |
| 2024-10-08 | 93.00 | 85.00 | 5.20 | 6.52% | 80.15 | 95.75 | 23911 | 20494 | 4.23% |
| 2024-09-30 | 73.00 | 79.80 | 9.30 | 13.19% | 72.00 | 79.98 | 15484 | 11897 | 2.74% |
| 2024-09-27 | 66.98 | 70.50 | 4.00 | 6.02% | 66.87 | 71.97 | 8557 | 5934 | 1.51% |
| 2024-09-26 | 64.44 | 66.50 | 2.40 | 3.74% | 62.67 | 66.50 | 10278 | 6615 | 1.82% |
| 2024-09-25 | 65.01 | 64.10 | -0.79 | -1.22% | 63.80 | 66.65 | 7370 | 4798 | 1.30% |
| 2024-09-24 | 63.47 | 64.89 | 1.97 | 3.13% | 62.66 | 65.18 | 5555 | 3568 | 0.98% |
| 2024-09-23 | 64.50 | 62.92 | -1.09 | -1.70% | 62.68 | 64.70 | 3762 | 2384 | 0.67% |
| 2024-09-20 | 66.00 | 64.01 | -2.08 | -3.15% | 63.84 | 66.32 | 3475 | 2239 | 0.61% |
| 2024-09-19 | 65.50 | 66.09 | 0.81 | 1.24% | 64.80 | 66.35 | 5422 | 3560 | 0.96% |
| 2024-09-18 | 66.89 | 65.28 | -1.72 | -2.57% | 63.51 | 67.00 | 5060 | 3291 | 0.90% |
| 2024-09-13 | 67.10 | 67.00 | -0.02 | -0.03% | 66.56 | 68.48 | 4232 | 2848 | 0.75% |
| 2024-09-12 | 66.00 | 67.02 | 1.49 | 2.27% | 65.71 | 68.00 | 5092 | 3422 | 0.90% |
| 2024-09-11 | 65.18 | 65.53 | 0.33 | 0.51% | 64.30 | 66.43 | 4799 | 3153 | 0.85% |
| 2024-09-10 | 65.60 | 65.20 | -0.37 | -0.56% | 64.26 | 66.50 | 5906 | 3849 | 1.04% |
| 2024-09-09 | 65.70 | 65.57 | -0.07 | -0.11% | 65.00 | 66.64 | 5991 | 3937 | 1.06% |
| 2024-09-06 | 68.67 | 65.64 | -2.99 | -4.36% | 65.37 | 68.89 | 6447 | 4293 | 1.14% |
| 2024-09-05 | 68.68 | 68.63 | -0.12 | -0.17% | 68.25 | 70.44 | 4451 | 3075 | 0.79% |
| 2024-09-04 | 66.80 | 68.75 | 1.99 | 2.98% | 66.54 | 69.66 | 7024 | 4806 | 1.24% |
| 2024-09-03 | 65.81 | 66.76 | 0.96 | 1.46% | 65.62 | 67.71 | 4513 | 3017 | 0.80% |
| 2024-09-02 | 65.76 | 65.80 | 0.17 | 0.26% | 65.55 | 67.31 | 7834 | 5204 | 1.39% |
| 2024-08-30 | 63.99 | 65.63 | 2.13 | 3.35% | 63.67 | 66.73 | 8551 | 5624 | 1.51% |
| 2024-08-29 | 62.30 | 63.50 | 0.49 | 0.78% | 62.19 | 64.36 | 4066 | 2580 | 0.72% |
| 2024-08-28 | 61.59 | 63.01 | 1.42 | 2.31% | 61.42 | 64.30 | 7072 | 4481 | 1.25% |
| 2024-08-27 | 61.69 | 61.59 | -0.29 | -0.47% | 61.30 | 62.63 | 3013 | 1861 | 0.53% |
| 2024-08-26 | 60.98 | 61.88 | 0.89 | 1.46% | 60.62 | 61.94 | 3625 | 2221 | 0.64% |
| 2024-08-23 | 61.79 | 60.99 | -1.13 | -1.82% | 60.50 | 61.80 | 3377 | 2059 | 0.60% |
| 2024-08-22 | 63.18 | 62.12 | -1.44 | -2.27% | 61.65 | 64.46 | 4697 | 2935 | 0.83% |
| 2024-08-21 | 60.77 | 63.56 | 2.32 | 3.79% | 60.35 | 64.62 | 10247 | 6454 | 1.81% |
| 2024-08-20 | 65.00 | 61.24 | -4.96 | -7.49% | 60.67 | 65.75 | 14368 | 8934 | 2.54% |
| 2024-08-19 | 66.68 | 66.20 | -1.16 | -1.72% | 65.67 | 68.16 | 4951 | 3307 | 0.88% |
| 2024-08-16 | 67.10 | 67.36 | 0.70 | 1.05% | 65.90 | 67.70 | 2636 | 1765 | 0.47% |
| 2024-08-15 | 67.60 | 66.66 | -1.31 | -1.93% | 66.25 | 68.46 | 4947 | 3316 | 0.88% |
| 2024-08-14 | 69.01 | 67.97 | -0.74 | -1.08% | 67.59 | 69.40 | 2355 | 1601 | 0.42% |
| 2024-08-13 | 68.40 | 68.71 | 0.11 | 0.16% | 67.86 | 68.82 | 2434 | 1661 | 0.43% |