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 | 73.04 | 73.39 | 0.35 | 0.48% | 72.61 | 73.81 | 34911 | 25581 | 0.49% |
| 2024-12-02 | 72.30 | 73.04 | 0.06 | 0.08% | 72.30 | 74.40 | 53940 | 39657 | 0.76% |
| 2024-11-29 | 70.68 | 72.98 | 2.70 | 3.84% | 70.56 | 73.30 | 70328 | 50872 | 0.99% |
| 2024-11-28 | 71.61 | 70.28 | -1.33 | -1.86% | 70.26 | 72.10 | 38314 | 27256 | 0.54% |
| 2024-11-27 | 70.03 | 71.61 | 1.20 | 1.70% | 69.93 | 72.10 | 43751 | 31118 | 0.62% |
| 2024-11-26 | 69.94 | 70.41 | 0.46 | 0.66% | 69.83 | 71.80 | 41989 | 29768 | 0.59% |
| 2024-11-25 | 69.84 | 69.95 | 0.12 | 0.17% | 69.15 | 70.75 | 40429 | 28251 | 0.57% |
| 2024-11-22 | 71.99 | 69.83 | -2.15 | -2.99% | 69.79 | 72.32 | 43786 | 31084 | 0.62% |
| 2024-11-21 | 72.52 | 71.98 | -0.52 | -0.72% | 71.41 | 72.78 | 34043 | 24505 | 0.48% |
| 2024-11-20 | 71.82 | 72.50 | 0.40 | 0.55% | 71.70 | 72.74 | 33199 | 23989 | 0.47% |
| 2024-11-19 | 71.89 | 72.10 | 0.24 | 0.33% | 70.80 | 72.38 | 45252 | 32408 | 0.64% |
| 2024-11-18 | 73.34 | 71.86 | -1.49 | -2.03% | 71.60 | 73.93 | 43956 | 31982 | 0.62% |
| 2024-11-15 | 73.00 | 73.35 | 0.35 | 0.48% | 72.14 | 75.28 | 58891 | 43475 | 0.83% |
| 2024-11-14 | 73.50 | 73.00 | -0.92 | -1.24% | 73.00 | 75.62 | 49924 | 37014 | 0.70% |
| 2024-11-13 | 73.61 | 73.92 | -0.20 | -0.27% | 73.30 | 74.67 | 38689 | 28584 | 0.55% |
| 2024-11-12 | 74.93 | 74.12 | -0.98 | -1.30% | 73.76 | 76.50 | 80886 | 60764 | 1.14% |
| 2024-11-11 | 72.51 | 75.10 | 1.56 | 2.12% | 71.58 | 75.36 | 97336 | 71456 | 1.37% |
| 2024-11-08 | 75.75 | 73.54 | -2.04 | -2.70% | 73.28 | 76.35 | 114254 | 85110 | 1.61% |
| 2024-11-07 | 69.30 | 75.58 | 5.99 | 8.61% | 69.05 | 76.01 | 177636 | 130296 | 2.51% |
| 2024-11-06 | 69.90 | 69.59 | 0.11 | 0.16% | 69.00 | 70.76 | 65200 | 45570 | 0.92% |
| 2024-11-05 | 67.58 | 69.48 | 1.68 | 2.48% | 67.02 | 69.54 | 73579 | 50639 | 1.04% |
| 2024-11-04 | 67.11 | 67.80 | 0.80 | 1.19% | 67.05 | 68.15 | 43947 | 29705 | 0.62% |
| 2024-11-01 | 66.97 | 67.00 | -0.13 | -0.19% | 66.66 | 67.95 | 44546 | 29970 | 0.63% |
| 2024-10-31 | 66.95 | 67.13 | 0.10 | 0.15% | 66.35 | 67.77 | 48581 | 32560 | 0.69% |
| 2024-10-30 | 68.49 | 67.03 | -1.48 | -2.16% | 66.26 | 68.90 | 79503 | 53544 | 1.12% |
| 2024-10-29 | 70.56 | 68.51 | -2.05 | -2.91% | 68.40 | 71.18 | 68887 | 47894 | 0.97% |
| 2024-10-28 | 69.57 | 70.56 | 1.23 | 1.77% | 68.81 | 70.75 | 60094 | 42071 | 0.85% |
| 2024-10-25 | 68.72 | 69.33 | 0.61 | 0.89% | 68.56 | 69.60 | 41982 | 29016 | 0.59% |
| 2024-10-24 | 69.51 | 68.72 | -1.28 | -1.83% | 68.43 | 69.98 | 42538 | 29340 | 0.60% |
| 2024-10-23 | 69.40 | 70.00 | 0.58 | 0.84% | 68.87 | 70.89 | 72383 | 50664 | 1.02% |
| 2024-10-22 | 68.10 | 69.42 | 0.71 | 1.03% | 68.10 | 69.85 | 63612 | 44034 | 0.90% |
| 2024-10-21 | 68.50 | 68.71 | 0.21 | 0.31% | 67.62 | 69.30 | 81160 | 55547 | 1.14% |
| 2024-10-18 | 66.95 | 68.50 | 1.48 | 2.21% | 66.13 | 70.00 | 90297 | 61289 | 1.27% |
| 2024-10-17 | 68.16 | 67.02 | -1.04 | -1.53% | 67.02 | 68.84 | 51987 | 35286 | 0.73% |
| 2024-10-16 | 68.50 | 68.06 | -0.94 | -1.36% | 67.70 | 69.57 | 68186 | 46603 | 0.96% |
| 2024-10-15 | 72.40 | 69.00 | -3.04 | -4.22% | 69.00 | 72.46 | 69771 | 49202 | 0.98% |
| 2024-10-14 | 70.51 | 72.04 | 1.39 | 1.97% | 69.84 | 72.05 | 81559 | 58139 | 1.15% |
| 2024-10-11 | 73.10 | 70.65 | -2.45 | -3.35% | 69.75 | 73.25 | 64355 | 45819 | 0.91% |
| 2024-10-10 | 70.64 | 73.10 | 2.09 | 2.94% | 70.64 | 74.49 | 108640 | 79255 | 1.53% |
| 2024-10-09 | 77.50 | 71.01 | -6.49 | -8.37% | 70.24 | 77.50 | 158936 | 115954 | 2.24% |
| 2024-10-08 | 86.18 | 77.50 | -0.85 | -1.08% | 74.79 | 86.18 | 278926 | 224637 | 3.93% |
| 2024-09-30 | 75.00 | 78.35 | 7.12 | 10.00% | 74.00 | 78.35 | 225072 | 172852 | 3.17% |
| 2024-09-27 | 68.50 | 71.23 | 5.70 | 8.70% | 67.94 | 71.25 | 153223 | 106789 | 2.16% |
| 2024-09-26 | 59.58 | 65.53 | 5.96 | 10.01% | 59.40 | 65.53 | 190696 | 120486 | 2.69% |
| 2024-09-25 | 60.20 | 59.57 | 0.11 | 0.18% | 59.48 | 61.50 | 91087 | 55219 | 1.28% |
| 2024-09-24 | 57.81 | 59.46 | 2.55 | 4.48% | 56.94 | 59.46 | 85542 | 50035 | 1.21% |
| 2024-09-23 | 57.45 | 56.91 | -0.62 | -1.08% | 56.89 | 58.54 | 43815 | 25224 | 0.62% |
| 2024-09-20 | 56.51 | 57.53 | 1.12 | 1.99% | 55.85 | 57.73 | 73297 | 41792 | 1.03% |
| 2024-09-19 | 54.46 | 56.41 | 1.95 | 3.58% | 54.13 | 56.85 | 94270 | 52774 | 1.33% |
| 2024-09-18 | 53.80 | 54.46 | 0.50 | 0.93% | 53.20 | 54.54 | 51236 | 27592 | 0.72% |
| 2024-09-13 | 55.40 | 53.96 | -1.52 | -2.74% | 53.94 | 55.70 | 57467 | 31386 | 0.81% |
| 2024-09-12 | 56.62 | 55.48 | -1.14 | -2.01% | 55.40 | 56.98 | 35246 | 19775 | 0.50% |
| 2024-09-11 | 55.80 | 56.62 | 0.55 | 0.98% | 55.53 | 56.82 | 33624 | 18962 | 0.47% |
| 2024-09-10 | 55.98 | 56.07 | 0.10 | 0.18% | 55.53 | 56.69 | 42304 | 23685 | 0.60% |
| 2024-09-09 | 56.27 | 55.97 | -0.89 | -1.57% | 55.80 | 56.70 | 35823 | 20111 | 0.51% |
| 2024-09-06 | 57.56 | 56.86 | -0.70 | -1.22% | 56.85 | 57.58 | 30389 | 17328 | 0.43% |
| 2024-09-05 | 57.01 | 57.56 | 0.40 | 0.70% | 57.01 | 57.63 | 28135 | 16161 | 0.40% |
| 2024-09-04 | 57.44 | 57.16 | -0.67 | -1.16% | 57.10 | 58.18 | 32004 | 18352 | 0.45% |
| 2024-09-03 | 57.08 | 57.83 | 0.78 | 1.37% | 56.89 | 58.35 | 43423 | 25095 | 0.61% |
| 2024-09-02 | 58.85 | 57.05 | -2.40 | -4.04% | 56.93 | 58.85 | 60986 | 35280 | 0.86% |
| 2024-08-30 | 57.60 | 59.45 | 1.55 | 2.68% | 56.61 | 59.66 | 99363 | 58099 | 1.40% |
| 2024-08-29 | 57.18 | 57.90 | 0.52 | 0.91% | 56.88 | 58.05 | 45815 | 26401 | 0.65% |
| 2024-08-28 | 57.44 | 57.38 | -0.16 | -0.28% | 56.52 | 57.53 | 38966 | 22202 | 0.55% |
| 2024-08-27 | 57.30 | 57.54 | -0.26 | -0.45% | 56.36 | 57.72 | 58272 | 33217 | 0.82% |
| 2024-08-26 | 58.25 | 57.80 | -0.25 | -0.43% | 57.55 | 59.02 | 45081 | 26170 | 0.64% |