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 | 76.00 | 76.86 | 0.20 | 0.26% | 75.28 | 77.50 | 107570 | 82301 | 3.24% |
| 2024-11-20 | 74.60 | 76.66 | 1.56 | 2.08% | 73.80 | 77.03 | 125153 | 94662 | 3.77% |
| 2024-11-19 | 73.80 | 75.10 | 2.16 | 2.96% | 70.82 | 75.31 | 146263 | 106577 | 4.40% |
| 2024-11-18 | 77.20 | 72.94 | -3.53 | -4.62% | 72.17 | 77.69 | 173862 | 129580 | 5.23% |
| 2024-11-15 | 77.30 | 76.47 | -0.83 | -1.07% | 76.38 | 79.50 | 152041 | 118258 | 4.58% |
| 2024-11-14 | 79.09 | 77.30 | -2.80 | -3.50% | 77.06 | 80.43 | 157934 | 123979 | 4.75% |
| 2024-11-13 | 79.60 | 80.10 | -1.28 | -1.57% | 79.60 | 83.01 | 163723 | 132486 | 4.93% |
| 2024-11-12 | 83.00 | 81.38 | -1.52 | -1.83% | 80.10 | 86.25 | 294979 | 245451 | 8.88% |
| 2024-11-11 | 77.00 | 82.90 | 2.57 | 3.20% | 76.00 | 83.00 | 301840 | 241767 | 9.08% |
| 2024-11-08 | 80.00 | 80.33 | 1.81 | 2.31% | 77.86 | 83.50 | 464471 | 374739 | 13.98% |
| 2024-11-07 | 70.66 | 78.52 | 7.14 | 10.00% | 70.50 | 78.52 | 381471 | 293848 | 11.48% |
| 2024-11-06 | 70.00 | 71.38 | 0.36 | 0.51% | 69.10 | 74.05 | 293054 | 207675 | 8.82% |
| 2024-11-05 | 67.00 | 71.02 | 3.83 | 5.70% | 66.60 | 71.50 | 330458 | 230426 | 9.95% |
| 2024-11-04 | 66.00 | 67.19 | 1.46 | 2.22% | 64.99 | 69.10 | 261324 | 174560 | 7.86% |
| 2024-11-01 | 63.00 | 65.73 | 2.36 | 3.72% | 62.50 | 68.00 | 269701 | 177854 | 8.12% |
| 2024-10-31 | 63.01 | 63.37 | -0.23 | -0.36% | 62.70 | 64.60 | 124236 | 78808 | 3.74% |
| 2024-10-30 | 64.00 | 63.60 | -1.44 | -2.21% | 62.73 | 64.88 | 125755 | 80004 | 3.78% |
| 2024-10-29 | 67.00 | 65.04 | -3.12 | -4.58% | 65.00 | 68.81 | 192969 | 128025 | 5.81% |
| 2024-10-28 | 66.40 | 68.16 | 3.04 | 4.67% | 66.21 | 69.53 | 252298 | 171730 | 7.59% |
| 2024-10-25 | 63.06 | 65.12 | 1.27 | 1.99% | 63.06 | 66.20 | 140607 | 91168 | 4.23% |
| 2024-10-24 | 66.01 | 63.85 | -3.72 | -5.51% | 63.69 | 66.59 | 174097 | 112708 | 5.24% |
| 2024-10-23 | 68.00 | 67.57 | -0.43 | -0.63% | 66.26 | 69.95 | 239172 | 163205 | 7.20% |
| 2024-10-22 | 64.89 | 68.00 | 3.19 | 4.92% | 64.51 | 68.97 | 285660 | 192501 | 8.60% |
| 2024-10-21 | 63.58 | 64.81 | 0.45 | 0.70% | 62.41 | 64.98 | 213192 | 135719 | 6.42% |
| 2024-10-18 | 60.80 | 64.36 | 3.08 | 5.03% | 59.86 | 67.00 | 252184 | 158523 | 7.59% |
| 2024-10-17 | 64.00 | 61.28 | -2.35 | -3.69% | 60.60 | 64.72 | 172819 | 107866 | 5.20% |
| 2024-10-16 | 63.06 | 63.63 | -1.32 | -2.03% | 61.89 | 66.78 | 171614 | 109088 | 5.16% |
| 2024-10-15 | 63.87 | 64.95 | -0.21 | -0.32% | 63.16 | 67.97 | 203708 | 134100 | 6.13% |
| 2024-10-14 | 63.85 | 65.16 | -0.35 | -0.53% | 61.50 | 66.02 | 203633 | 129788 | 6.13% |
| 2024-10-11 | 69.00 | 65.51 | -7.28 | -10.00% | 65.51 | 71.00 | 249183 | 168431 | 7.50% |
| 2024-10-10 | 68.70 | 72.79 | 3.34 | 4.81% | 64.01 | 76.00 | 439120 | 305341 | 13.22% |
| 2024-10-09 | 65.86 | 69.45 | 3.59 | 5.45% | 61.00 | 72.43 | 552712 | 380813 | 16.63% |
| 2024-10-08 | 65.86 | 65.86 | 5.99 | 10.01% | 65.86 | 65.86 | 34758 | 22891 | 1.05% |
| 2024-09-30 | 59.87 | 59.87 | 5.44 | 9.99% | 59.87 | 59.87 | 17911 | 10723 | 0.54% |
| 2024-09-27 | 54.43 | 54.43 | 4.95 | 10.00% | 54.43 | 54.43 | 36530 | 19883 | 1.10% |
| 2024-09-26 | 44.86 | 49.48 | 4.50 | 10.00% | 44.80 | 49.48 | 179186 | 85134 | 5.39% |
| 2024-09-25 | 45.30 | 44.98 | 0.18 | 0.40% | 44.96 | 47.00 | 154098 | 70958 | 4.64% |
| 2024-09-24 | 43.41 | 44.80 | 2.19 | 5.14% | 42.30 | 44.86 | 121170 | 53135 | 3.65% |
| 2024-09-23 | 42.48 | 42.61 | 0.12 | 0.28% | 42.48 | 43.50 | 57731 | 24794 | 1.74% |
| 2024-09-20 | 42.06 | 42.49 | -0.11 | -0.26% | 41.94 | 42.60 | 58507 | 24719 | 1.76% |
| 2024-09-19 | 40.40 | 42.60 | 2.42 | 6.02% | 40.40 | 44.17 | 129662 | 55021 | 3.90% |
| 2024-09-18 | 40.21 | 40.18 | -0.38 | -0.94% | 39.56 | 40.65 | 43320 | 17299 | 1.30% |
| 2024-09-13 | 41.51 | 40.56 | -1.12 | -2.69% | 40.51 | 41.68 | 48304 | 19790 | 1.45% |
| 2024-09-12 | 42.21 | 41.68 | -0.80 | -1.88% | 41.68 | 42.82 | 38909 | 16422 | 1.17% |
| 2024-09-11 | 42.13 | 42.48 | -0.10 | -0.23% | 42.03 | 42.90 | 35261 | 14978 | 1.06% |
| 2024-09-10 | 41.50 | 42.58 | 1.08 | 2.60% | 41.50 | 42.72 | 58485 | 24598 | 1.76% |
| 2024-09-09 | 41.80 | 41.50 | -0.53 | -1.26% | 41.20 | 41.99 | 42787 | 17760 | 1.29% |
| 2024-09-06 | 43.02 | 42.03 | -1.00 | -2.32% | 42.02 | 43.04 | 42993 | 18217 | 1.29% |
| 2024-09-05 | 42.60 | 43.03 | 0.31 | 0.73% | 42.60 | 43.40 | 36273 | 15612 | 1.09% |
| 2024-09-04 | 42.48 | 42.72 | -0.07 | -0.16% | 42.43 | 43.34 | 37515 | 16077 | 1.13% |
| 2024-09-03 | 42.05 | 42.79 | 0.71 | 1.69% | 42.00 | 43.20 | 52085 | 22198 | 1.57% |
| 2024-09-02 | 44.30 | 42.08 | -2.12 | -4.80% | 42.03 | 44.30 | 86758 | 37210 | 2.61% |
| 2024-08-30 | 43.48 | 44.20 | 0.60 | 1.38% | 43.10 | 45.92 | 113489 | 50571 | 3.42% |
| 2024-08-29 | 42.32 | 43.60 | 1.03 | 2.42% | 42.25 | 43.95 | 73020 | 31634 | 2.20% |
| 2024-08-28 | 43.12 | 42.57 | -0.95 | -2.18% | 42.19 | 43.30 | 54182 | 23071 | 1.63% |
| 2024-08-27 | 43.20 | 43.52 | 0.04 | 0.09% | 42.63 | 43.96 | 58850 | 25459 | 1.77% |
| 2024-08-26 | 43.77 | 43.48 | -0.30 | -0.69% | 43.10 | 44.38 | 65737 | 28678 | 1.98% |
| 2024-08-23 | 45.50 | 43.78 | -1.72 | -3.78% | 43.76 | 45.88 | 97626 | 43440 | 2.94% |
| 2024-08-22 | 48.00 | 45.50 | -4.50 | -9.00% | 45.04 | 48.28 | 148658 | 68659 | 4.47% |
| 2024-08-21 | 50.28 | 50.00 | -0.48 | -0.95% | 49.99 | 50.55 | 30084 | 15089 | 0.91% |
| 2024-08-20 | 51.73 | 50.48 | -1.28 | -2.47% | 50.47 | 51.98 | 45146 | 22966 | 1.36% |
| 2024-08-19 | 52.11 | 51.76 | -0.38 | -0.73% | 51.69 | 53.25 | 42630 | 22273 | 1.28% |
| 2024-08-16 | 53.18 | 52.14 | -1.05 | -1.97% | 52.13 | 53.28 | 38102 | 20008 | 1.15% |
| 2024-08-15 | 52.55 | 53.19 | 0.19 | 0.36% | 52.55 | 53.84 | 38289 | 20369 | 1.15% |
| 2024-08-14 | 54.15 | 53.00 | -1.00 | -1.85% | 52.73 | 54.30 | 35738 | 19010 | 1.08% |
| 2024-08-13 | 54.63 | 54.00 | -0.63 | -1.15% | 53.51 | 54.75 | 44845 | 24160 | 1.35% |