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 | 70.19 | 70.01 | -0.39 | -0.55% | 69.54 | 70.37 | 121053 | 84628 | 0.62% |
| 2024-11-20 | 70.19 | 70.40 | 0.09 | 0.13% | 69.80 | 70.79 | 136588 | 95938 | 0.70% |
| 2024-11-19 | 70.00 | 70.31 | 0.54 | 0.77% | 68.47 | 70.40 | 168760 | 117524 | 0.86% |
| 2024-11-18 | 70.75 | 69.77 | -0.95 | -1.34% | 69.28 | 71.53 | 191198 | 134625 | 0.98% |
| 2024-11-15 | 72.02 | 70.72 | -1.37 | -1.90% | 70.71 | 72.50 | 212900 | 152396 | 1.09% |
| 2024-11-14 | 74.17 | 72.09 | -2.07 | -2.79% | 71.89 | 74.31 | 196875 | 143689 | 1.01% |
| 2024-11-13 | 73.72 | 74.16 | -0.04 | -0.05% | 73.50 | 75.96 | 208397 | 154521 | 1.07% |
| 2024-11-12 | 74.43 | 74.20 | -0.23 | -0.31% | 73.77 | 76.42 | 321488 | 241715 | 1.65% |
| 2024-11-11 | 74.42 | 74.43 | -1.37 | -1.81% | 72.86 | 74.58 | 376774 | 278005 | 1.93% |
| 2024-11-08 | 78.00 | 75.80 | -1.12 | -1.46% | 75.00 | 78.51 | 455753 | 346724 | 2.33% |
| 2024-11-07 | 71.71 | 76.92 | 4.27 | 5.88% | 71.65 | 76.96 | 551356 | 415225 | 2.82% |
| 2024-11-06 | 72.86 | 72.65 | -0.25 | -0.34% | 71.66 | 73.70 | 358058 | 260191 | 1.83% |
| 2024-11-05 | 70.00 | 72.90 | 2.69 | 3.83% | 69.27 | 73.52 | 413096 | 298430 | 2.12% |
| 2024-11-04 | 68.88 | 70.21 | 1.89 | 2.77% | 68.33 | 70.50 | 300032 | 208083 | 1.54% |
| 2024-11-01 | 67.83 | 68.32 | 0.49 | 0.72% | 67.30 | 69.98 | 303676 | 208581 | 1.56% |
| 2024-10-31 | 67.55 | 67.83 | -0.07 | -0.10% | 67.00 | 68.83 | 195147 | 132252 | 1.00% |
| 2024-10-30 | 67.80 | 67.90 | -0.93 | -1.35% | 67.45 | 68.80 | 171193 | 116411 | 0.88% |
| 2024-10-29 | 70.97 | 68.83 | -1.47 | -2.09% | 68.47 | 71.02 | 286702 | 199178 | 1.47% |
| 2024-10-28 | 69.00 | 70.30 | 1.31 | 1.90% | 68.62 | 70.52 | 270781 | 188978 | 1.39% |
| 2024-10-25 | 67.80 | 68.99 | 1.19 | 1.76% | 67.12 | 70.00 | 259065 | 178472 | 1.33% |
| 2024-10-24 | 68.78 | 67.80 | -1.70 | -2.45% | 67.57 | 69.07 | 201787 | 137651 | 1.03% |
| 2024-10-23 | 69.49 | 69.50 | 0.36 | 0.52% | 68.50 | 70.58 | 315362 | 218368 | 1.62% |
| 2024-10-22 | 67.77 | 69.14 | 0.95 | 1.39% | 67.60 | 69.57 | 264080 | 181846 | 1.35% |
| 2024-10-21 | 68.65 | 68.19 | 0.17 | 0.25% | 66.88 | 68.86 | 333933 | 226748 | 1.71% |
| 2024-10-18 | 65.45 | 68.02 | 2.58 | 3.94% | 64.89 | 70.00 | 415325 | 279410 | 2.13% |
| 2024-10-17 | 66.20 | 65.44 | -0.66 | -1.00% | 65.29 | 67.32 | 230206 | 152881 | 1.18% |
| 2024-10-16 | 66.81 | 66.10 | -2.93 | -4.24% | 65.56 | 67.52 | 369806 | 245750 | 1.89% |
| 2024-10-15 | 70.60 | 69.03 | -2.33 | -3.27% | 69.00 | 71.00 | 253632 | 177695 | 1.30% |
| 2024-10-14 | 71.60 | 71.36 | -0.27 | -0.38% | 68.81 | 72.51 | 344105 | 242183 | 1.76% |
| 2024-10-11 | 73.39 | 71.63 | -2.92 | -3.92% | 70.83 | 74.33 | 318772 | 230343 | 1.63% |
| 2024-10-10 | 74.60 | 74.55 | -1.85 | -2.42% | 72.42 | 78.02 | 488888 | 368421 | 2.50% |
| 2024-10-09 | 80.00 | 76.40 | -8.49 | -10.00% | 76.40 | 81.19 | 690842 | 543092 | 3.54% |
| 2024-10-08 | 84.92 | 84.89 | 7.69 | 9.96% | 78.01 | 84.92 | 1214002 | 1005011 | 6.22% |
| 2024-09-30 | 77.18 | 77.20 | 7.02 | 10.00% | 74.41 | 77.20 | 596782 | 456881 | 3.06% |
| 2024-09-27 | 66.90 | 70.18 | 6.37 | 9.98% | 66.50 | 70.18 | 488201 | 330710 | 2.50% |
| 2024-09-26 | 57.73 | 63.81 | 5.80 | 10.00% | 57.55 | 63.81 | 526298 | 323070 | 2.70% |
| 2024-09-25 | 58.15 | 58.01 | 0.69 | 1.20% | 57.90 | 59.69 | 321405 | 188596 | 1.65% |
| 2024-09-24 | 55.18 | 57.32 | 3.02 | 5.56% | 54.66 | 57.33 | 292973 | 164628 | 1.50% |
| 2024-09-23 | 54.28 | 54.30 | -0.01 | -0.02% | 53.72 | 54.78 | 92687 | 50388 | 0.47% |
| 2024-09-20 | 54.73 | 54.31 | -0.83 | -1.51% | 53.68 | 54.90 | 171547 | 93054 | 0.88% |
| 2024-09-19 | 54.17 | 55.14 | 1.38 | 2.57% | 54.03 | 56.15 | 193205 | 106649 | 0.99% |
| 2024-09-18 | 54.58 | 53.76 | -1.08 | -1.97% | 53.52 | 54.73 | 114539 | 61712 | 0.59% |
| 2024-09-13 | 54.70 | 54.84 | 0.05 | 0.09% | 54.54 | 55.70 | 127061 | 70095 | 0.65% |
| 2024-09-12 | 55.20 | 54.79 | -0.39 | -0.71% | 54.77 | 55.80 | 95311 | 52646 | 0.49% |
| 2024-09-11 | 54.58 | 55.18 | 0.10 | 0.18% | 54.49 | 55.50 | 87604 | 48237 | 0.45% |
| 2024-09-10 | 55.58 | 55.08 | -0.51 | -0.92% | 54.00 | 55.71 | 155290 | 84986 | 0.80% |
| 2024-09-09 | 56.29 | 55.59 | -1.23 | -2.16% | 55.43 | 56.59 | 148908 | 83270 | 0.76% |
| 2024-09-06 | 58.68 | 56.82 | -1.91 | -3.25% | 56.80 | 58.68 | 185672 | 106641 | 0.95% |
| 2024-09-05 | 58.55 | 58.73 | 0.18 | 0.31% | 58.46 | 58.95 | 102996 | 60412 | 0.53% |
| 2024-09-04 | 58.60 | 58.55 | -0.59 | -1.00% | 58.35 | 59.39 | 96806 | 56770 | 0.50% |
| 2024-09-03 | 58.92 | 59.14 | 0.21 | 0.36% | 58.65 | 59.49 | 87494 | 51695 | 0.45% |
| 2024-09-02 | 60.00 | 58.93 | -2.08 | -3.41% | 58.89 | 60.31 | 144737 | 86055 | 0.74% |
| 2024-08-30 | 59.03 | 61.01 | 1.53 | 2.57% | 58.80 | 62.00 | 233159 | 141512 | 1.19% |
| 2024-08-29 | 59.23 | 59.48 | -0.93 | -1.54% | 58.25 | 59.55 | 178680 | 105373 | 0.92% |
| 2024-08-28 | 62.00 | 60.41 | 0.73 | 1.22% | 60.32 | 62.40 | 187034 | 114505 | 0.96% |
| 2024-08-27 | 60.56 | 59.68 | -1.12 | -1.84% | 59.51 | 60.60 | 99066 | 59398 | 0.51% |
| 2024-08-26 | 60.95 | 60.80 | -0.15 | -0.25% | 60.35 | 61.54 | 72904 | 44352 | 0.37% |
| 2024-08-23 | 60.25 | 60.95 | 0.68 | 1.13% | 59.70 | 61.44 | 94442 | 57290 | 0.48% |
| 2024-08-22 | 61.67 | 60.27 | -1.07 | -1.74% | 60.17 | 61.79 | 110749 | 67167 | 0.57% |
| 2024-08-21 | 61.99 | 61.34 | -0.84 | -1.35% | 61.29 | 62.30 | 97517 | 60017 | 0.50% |
| 2024-08-20 | 63.12 | 62.18 | -1.22 | -1.92% | 62.03 | 63.22 | 105085 | 65538 | 0.54% |
| 2024-08-19 | 63.12 | 63.40 | -0.09 | -0.14% | 63.02 | 64.21 | 75214 | 47827 | 0.39% |
| 2024-08-16 | 63.64 | 63.49 | -0.41 | -0.64% | 63.32 | 63.88 | 65715 | 41733 | 0.34% |
| 2024-08-15 | 63.10 | 63.90 | 0.66 | 1.04% | 63.01 | 64.58 | 113866 | 72661 | 0.58% |