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 | 77.13 | 76.68 | -0.11 | -0.14% | 76.26 | 77.24 | 141898 | 108813 | 0.45% |
| 2024-11-20 | 77.00 | 76.79 | -0.34 | -0.44% | 76.00 | 77.05 | 197162 | 150609 | 0.63% |
| 2024-11-19 | 76.70 | 77.13 | 0.77 | 1.01% | 76.20 | 77.20 | 134706 | 103436 | 0.43% |
| 2024-11-18 | 77.00 | 76.36 | -0.63 | -0.82% | 76.00 | 78.80 | 226835 | 175809 | 0.72% |
| 2024-11-15 | 78.07 | 76.99 | -1.08 | -1.38% | 76.80 | 78.86 | 188634 | 146072 | 0.60% |
| 2024-11-14 | 79.51 | 78.07 | -1.84 | -2.30% | 77.99 | 79.91 | 174972 | 138254 | 0.56% |
| 2024-11-13 | 79.65 | 79.91 | -0.59 | -0.73% | 79.58 | 80.50 | 167562 | 133868 | 0.53% |
| 2024-11-12 | 81.80 | 80.50 | -0.37 | -0.46% | 80.15 | 82.98 | 288344 | 235454 | 0.92% |
| 2024-11-11 | 80.35 | 80.87 | -0.69 | -0.85% | 79.58 | 81.26 | 274189 | 220148 | 0.87% |
| 2024-11-08 | 80.24 | 81.56 | 2.01 | 2.53% | 80.24 | 83.59 | 471875 | 388052 | 1.50% |
| 2024-11-07 | 77.05 | 79.55 | 1.66 | 2.13% | 76.88 | 79.55 | 316261 | 248747 | 1.01% |
| 2024-11-06 | 78.89 | 77.89 | -0.99 | -1.26% | 77.50 | 79.34 | 298053 | 233542 | 0.95% |
| 2024-11-05 | 77.10 | 78.88 | 1.55 | 2.00% | 76.53 | 79.00 | 313684 | 245179 | 1.00% |
| 2024-11-04 | 76.51 | 77.33 | 0.82 | 1.07% | 75.85 | 77.38 | 222049 | 170097 | 0.71% |
| 2024-11-01 | 75.27 | 76.51 | 1.26 | 1.67% | 75.01 | 77.77 | 321771 | 246735 | 1.02% |
| 2024-10-31 | 75.79 | 75.25 | -0.73 | -0.96% | 74.56 | 76.05 | 237520 | 178579 | 0.76% |
| 2024-10-30 | 76.60 | 75.98 | -0.86 | -1.12% | 75.88 | 77.36 | 239449 | 182722 | 0.76% |
| 2024-10-29 | 78.95 | 76.84 | -2.76 | -3.47% | 76.49 | 78.95 | 463609 | 357550 | 1.48% |
| 2024-10-28 | 77.73 | 79.60 | 1.88 | 2.42% | 77.73 | 80.50 | 431056 | 342505 | 1.37% |
| 2024-10-25 | 77.48 | 77.72 | 0.32 | 0.41% | 76.98 | 78.79 | 227121 | 176639 | 0.72% |
| 2024-10-24 | 79.10 | 77.40 | -1.92 | -2.42% | 76.92 | 79.10 | 264120 | 204983 | 0.84% |
| 2024-10-23 | 79.05 | 79.32 | 0.43 | 0.55% | 78.30 | 80.08 | 298038 | 235489 | 0.95% |
| 2024-10-22 | 78.28 | 78.89 | 0.70 | 0.90% | 77.89 | 80.23 | 287767 | 227991 | 0.92% |
| 2024-10-21 | 79.00 | 78.19 | -0.03 | -0.04% | 77.10 | 79.12 | 322370 | 250908 | 1.03% |
| 2024-10-18 | 76.33 | 78.22 | 1.72 | 2.25% | 75.61 | 79.50 | 307101 | 238254 | 0.98% |
| 2024-10-17 | 79.12 | 76.50 | -2.34 | -2.97% | 76.49 | 79.49 | 260470 | 201927 | 0.83% |
| 2024-10-16 | 78.81 | 78.84 | -0.59 | -0.74% | 78.67 | 80.18 | 188648 | 149644 | 0.60% |
| 2024-10-15 | 82.01 | 79.43 | -2.50 | -3.05% | 79.30 | 82.20 | 243052 | 196105 | 0.77% |
| 2024-10-14 | 82.50 | 81.93 | -0.07 | -0.09% | 81.18 | 83.50 | 335814 | 275353 | 1.07% |
| 2024-10-11 | 85.20 | 82.00 | -3.45 | -4.04% | 80.90 | 85.40 | 249783 | 206165 | 0.80% |
| 2024-10-10 | 84.98 | 85.45 | 0.57 | 0.67% | 84.74 | 88.45 | 275525 | 238225 | 0.88% |
| 2024-10-09 | 92.00 | 84.88 | -8.87 | -9.46% | 84.60 | 92.00 | 458295 | 401228 | 1.46% |
| 2024-10-08 | 100.40 | 93.75 | 2.43 | 2.66% | 91.12 | 100.40 | 544066 | 518480 | 1.73% |
| 2024-09-30 | 89.50 | 91.32 | 5.91 | 6.92% | 87.08 | 92.97 | 472789 | 424661 | 1.51% |
| 2024-09-27 | 82.40 | 85.41 | 4.71 | 5.84% | 82.40 | 85.99 | 213328 | 179718 | 0.68% |
| 2024-09-26 | 78.50 | 80.70 | 2.98 | 3.83% | 77.46 | 80.70 | 220233 | 173791 | 0.70% |
| 2024-09-25 | 80.54 | 77.72 | -1.24 | -1.57% | 77.57 | 81.56 | 246866 | 196061 | 0.79% |
| 2024-09-24 | 77.02 | 78.96 | 3.31 | 4.38% | 75.65 | 79.00 | 225201 | 174857 | 0.72% |
| 2024-09-23 | 75.73 | 75.65 | -0.02 | -0.03% | 75.10 | 76.67 | 100788 | 76427 | 0.32% |
| 2024-09-20 | 75.50 | 75.67 | 0.06 | 0.08% | 74.50 | 75.74 | 133340 | 100232 | 0.42% |
| 2024-09-19 | 73.00 | 75.61 | 2.85 | 3.92% | 72.81 | 76.50 | 216324 | 162150 | 0.69% |
| 2024-09-18 | 71.00 | 72.76 | 1.89 | 2.67% | 71.00 | 72.83 | 138093 | 99660 | 0.44% |
| 2024-09-13 | 70.89 | 70.87 | 0.14 | 0.20% | 70.60 | 72.20 | 92360 | 65911 | 0.29% |
| 2024-09-12 | 70.28 | 70.73 | 0.06 | 0.08% | 70.28 | 71.79 | 79977 | 56801 | 0.25% |
| 2024-09-11 | 69.42 | 70.67 | 0.97 | 1.39% | 68.90 | 70.89 | 96064 | 67445 | 0.31% |
| 2024-09-10 | 70.14 | 69.70 | -0.64 | -0.91% | 69.22 | 70.70 | 68861 | 48055 | 0.22% |
| 2024-09-09 | 70.21 | 70.34 | -0.26 | -0.37% | 69.10 | 71.57 | 103733 | 72723 | 0.33% |
| 2024-09-06 | 70.80 | 70.60 | -0.20 | -0.28% | 70.42 | 71.53 | 75826 | 53783 | 0.24% |
| 2024-09-05 | 70.20 | 70.80 | 0.63 | 0.90% | 69.72 | 71.26 | 100809 | 71022 | 0.32% |
| 2024-09-04 | 71.00 | 70.69 | -0.66 | -0.93% | 70.10 | 71.58 | 97006 | 68593 | 0.31% |
| 2024-09-03 | 70.84 | 71.35 | 0.51 | 0.72% | 70.21 | 71.48 | 81048 | 57619 | 0.26% |
| 2024-09-02 | 72.80 | 70.84 | -2.16 | -2.96% | 70.51 | 73.07 | 119912 | 85496 | 0.38% |
| 2024-08-30 | 70.88 | 73.00 | 2.18 | 3.08% | 69.80 | 74.21 | 200345 | 145691 | 0.64% |
| 2024-08-29 | 69.62 | 70.82 | 1.34 | 1.93% | 69.18 | 71.29 | 121402 | 85752 | 0.39% |
| 2024-08-28 | 69.55 | 69.48 | -0.07 | -0.10% | 69.19 | 70.18 | 73454 | 51142 | 0.23% |
| 2024-08-27 | 69.60 | 69.55 | -0.25 | -0.36% | 69.17 | 69.90 | 70850 | 49286 | 0.23% |
| 2024-08-26 | 70.58 | 69.80 | -0.76 | -1.08% | 69.18 | 70.97 | 111762 | 77929 | 0.36% |
| 2024-08-23 | 69.70 | 70.56 | 0.66 | 0.94% | 69.52 | 71.26 | 98014 | 69039 | 0.31% |
| 2024-08-22 | 70.10 | 69.90 | -0.21 | -0.30% | 69.55 | 70.50 | 69755 | 48843 | 0.22% |
| 2024-08-21 | 69.93 | 70.11 | 0.30 | 0.43% | 69.39 | 70.58 | 78736 | 55246 | 0.25% |
| 2024-08-20 | 70.46 | 69.81 | -0.80 | -1.13% | 69.40 | 71.13 | 113706 | 79705 | 0.36% |
| 2024-08-19 | 70.62 | 70.61 | -0.10 | -0.14% | 70.18 | 71.93 | 112563 | 79677 | 0.36% |
| 2024-08-16 | 70.28 | 70.71 | 0.35 | 0.50% | 69.65 | 71.34 | 125168 | 88387 | 0.40% |
| 2024-08-15 | 70.50 | 70.36 | -0.44 | -0.62% | 69.92 | 71.38 | 167196 | 117792 | 0.53% |
| 2024-08-14 | 73.00 | 70.80 | -2.21 | -3.03% | 69.81 | 73.00 | 228154 | 161128 | 0.73% |
| 2024-08-13 | 74.52 | 73.01 | -1.91 | -2.55% | 71.38 | 74.68 | 205134 | 148551 | 0.65% |