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 | 79.38 | 79.98 | 0.64 | 0.81% | 79.30 | 82.97 | 15733 | 12759 | 3.76% |
| 2024-11-20 | 76.00 | 79.34 | 2.54 | 3.31% | 75.90 | 79.86 | 13088 | 10225 | 3.13% |
| 2024-11-19 | 74.45 | 76.80 | 2.50 | 3.36% | 74.23 | 76.93 | 10323 | 7801 | 2.47% |
| 2024-11-18 | 79.17 | 74.30 | -5.00 | -6.31% | 73.82 | 79.44 | 18476 | 14090 | 4.42% |
| 2024-11-15 | 83.65 | 79.30 | -5.23 | -6.19% | 79.25 | 85.00 | 14153 | 11556 | 3.38% |
| 2024-11-14 | 86.02 | 84.53 | -2.22 | -2.56% | 84.36 | 87.99 | 14694 | 12655 | 3.51% |
| 2024-11-13 | 87.00 | 86.75 | -0.90 | -1.03% | 84.51 | 87.30 | 13994 | 12004 | 3.35% |
| 2024-11-12 | 91.99 | 87.65 | -4.34 | -4.72% | 86.21 | 92.54 | 19265 | 17067 | 4.61% |
| 2024-11-11 | 88.03 | 91.99 | 4.69 | 5.37% | 88.03 | 94.86 | 28347 | 25984 | 6.78% |
| 2024-11-08 | 83.31 | 87.30 | 4.31 | 5.19% | 83.29 | 89.89 | 32584 | 28183 | 7.79% |
| 2024-11-07 | 82.52 | 82.99 | -0.08 | -0.10% | 81.02 | 85.36 | 19631 | 16307 | 4.69% |
| 2024-11-06 | 84.21 | 83.07 | -1.09 | -1.30% | 82.40 | 85.21 | 21078 | 17637 | 5.04% |
| 2024-11-05 | 79.12 | 84.16 | 5.16 | 6.53% | 78.90 | 84.50 | 29060 | 24005 | 6.95% |
| 2024-11-04 | 79.97 | 79.00 | -0.65 | -0.82% | 78.67 | 81.23 | 17919 | 14254 | 4.28% |
| 2024-11-01 | 85.99 | 79.65 | -4.91 | -5.81% | 78.45 | 86.00 | 24387 | 19748 | 5.83% |
| 2024-10-31 | 75.80 | 84.56 | 7.69 | 10.00% | 75.21 | 84.56 | 32674 | 26397 | 7.81% |
| 2024-10-30 | 81.09 | 76.87 | -5.03 | -6.14% | 75.56 | 81.09 | 28188 | 21946 | 6.74% |
| 2024-10-29 | 80.00 | 81.90 | -0.46 | -0.56% | 79.00 | 85.10 | 27873 | 23104 | 6.66% |
| 2024-10-28 | 80.03 | 82.36 | 1.56 | 1.93% | 78.88 | 82.55 | 24353 | 19803 | 5.82% |
| 2024-10-25 | 79.40 | 80.80 | 0.99 | 1.24% | 78.25 | 82.38 | 23173 | 18625 | 5.54% |
| 2024-10-24 | 80.40 | 79.81 | -1.17 | -1.44% | 77.77 | 80.91 | 30935 | 24466 | 7.40% |
| 2024-10-23 | 81.60 | 80.98 | -1.95 | -2.35% | 80.82 | 84.99 | 32170 | 26601 | 7.69% |
| 2024-10-22 | 82.53 | 82.93 | -3.02 | -3.51% | 81.43 | 88.00 | 39386 | 32945 | 9.42% |
| 2024-10-21 | 87.00 | 85.95 | 2.23 | 2.66% | 85.95 | 92.09 | 72272 | 64795 | 17.28% |
| 2024-10-18 | 77.00 | 83.72 | 7.61 | 10.00% | 74.40 | 83.72 | 51949 | 41375 | 12.42% |
| 2024-10-17 | 69.90 | 76.11 | 6.92 | 10.00% | 69.80 | 76.11 | 53951 | 40310 | 12.90% |
| 2024-10-16 | 68.20 | 69.19 | -0.81 | -1.16% | 68.00 | 69.85 | 10716 | 7385 | 2.56% |
| 2024-10-15 | 68.92 | 70.00 | 0.53 | 0.76% | 67.51 | 71.97 | 22922 | 16031 | 5.48% |
| 2024-10-14 | 68.00 | 69.47 | 1.19 | 1.74% | 65.01 | 69.55 | 21971 | 14779 | 5.25% |
| 2024-10-11 | 68.11 | 68.28 | 0.01 | 0.01% | 65.65 | 70.23 | 24078 | 16278 | 5.76% |
| 2024-10-10 | 70.11 | 68.27 | -1.76 | -2.51% | 66.80 | 71.19 | 21932 | 15036 | 5.24% |
| 2024-10-09 | 70.70 | 70.03 | -3.99 | -5.39% | 68.03 | 75.20 | 41466 | 29880 | 9.91% |
| 2024-10-08 | 74.02 | 74.02 | 6.73 | 10.00% | 70.71 | 74.02 | 41203 | 30221 | 9.85% |
| 2024-09-30 | 63.42 | 67.29 | 6.12 | 10.00% | 61.64 | 67.29 | 30467 | 19783 | 7.28% |
| 2024-09-27 | 59.20 | 61.17 | 2.51 | 4.28% | 59.00 | 61.30 | 13138 | 7898 | 3.14% |
| 2024-09-26 | 56.81 | 58.66 | 1.37 | 2.39% | 56.60 | 58.66 | 8663 | 4991 | 2.07% |
| 2024-09-25 | 57.20 | 57.29 | 0.29 | 0.51% | 56.99 | 58.49 | 8244 | 4756 | 1.97% |
| 2024-09-24 | 55.88 | 57.00 | 1.30 | 2.33% | 53.80 | 57.00 | 9574 | 5324 | 2.29% |
| 2024-09-23 | 55.98 | 55.70 | -0.37 | -0.66% | 55.64 | 56.60 | 3224 | 1805 | 0.77% |
| 2024-09-20 | 56.60 | 56.07 | -1.01 | -1.77% | 55.80 | 57.28 | 3221 | 1811 | 0.77% |
| 2024-09-19 | 56.09 | 57.08 | 1.00 | 1.78% | 56.09 | 57.44 | 3442 | 1954 | 0.82% |
| 2024-09-18 | 56.60 | 56.08 | -0.52 | -0.92% | 55.59 | 56.98 | 3425 | 1925 | 0.82% |
| 2024-09-13 | 58.90 | 56.60 | -2.48 | -4.20% | 56.27 | 59.43 | 7320 | 4223 | 1.75% |
| 2024-09-12 | 59.88 | 59.08 | -0.68 | -1.14% | 59.01 | 60.17 | 3489 | 2080 | 0.83% |
| 2024-09-11 | 59.55 | 59.76 | -0.31 | -0.52% | 59.50 | 60.42 | 2591 | 1552 | 0.62% |
| 2024-09-10 | 58.99 | 60.07 | 0.65 | 1.09% | 58.90 | 60.49 | 3607 | 2146 | 0.86% |
| 2024-09-09 | 58.59 | 59.42 | 0.42 | 0.71% | 58.20 | 60.10 | 4450 | 2643 | 1.06% |
| 2024-09-06 | 60.60 | 59.00 | -1.60 | -2.64% | 58.75 | 60.79 | 8287 | 4925 | 1.98% |
| 2024-09-05 | 60.60 | 60.60 | -0.24 | -0.39% | 60.31 | 61.31 | 5370 | 3261 | 1.28% |
| 2024-09-04 | 60.88 | 60.84 | -0.58 | -0.94% | 60.35 | 61.77 | 5957 | 3629 | 1.42% |
| 2024-09-03 | 61.63 | 61.42 | -0.21 | -0.34% | 61.20 | 62.36 | 5953 | 3666 | 1.42% |
| 2024-09-02 | 63.43 | 61.63 | -2.10 | -3.30% | 61.53 | 63.72 | 7668 | 4783 | 1.83% |
| 2024-08-30 | 62.88 | 63.73 | 0.66 | 1.05% | 62.58 | 64.70 | 10317 | 6596 | 2.47% |
| 2024-08-29 | 60.60 | 63.07 | 1.99 | 3.26% | 59.39 | 64.32 | 12812 | 7934 | 3.06% |
| 2024-08-28 | 61.00 | 61.08 | -0.08 | -0.13% | 60.81 | 62.42 | 7108 | 4361 | 1.70% |
| 2024-08-27 | 62.63 | 61.16 | -1.47 | -2.35% | 61.13 | 63.47 | 7349 | 4557 | 1.76% |
| 2024-08-26 | 60.04 | 62.63 | 2.41 | 4.00% | 59.51 | 64.50 | 14429 | 9075 | 3.45% |
| 2024-08-23 | 62.82 | 60.22 | -2.60 | -4.14% | 60.20 | 64.11 | 12680 | 7808 | 3.03% |
| 2024-08-22 | 63.94 | 62.82 | -1.71 | -2.65% | 62.40 | 64.77 | 11092 | 7058 | 2.65% |
| 2024-08-21 | 61.30 | 64.53 | 3.38 | 5.53% | 60.90 | 65.98 | 20102 | 12956 | 4.81% |
| 2024-08-20 | 62.83 | 61.15 | -2.31 | -3.64% | 60.98 | 63.20 | 7820 | 4836 | 1.87% |
| 2024-08-19 | 61.12 | 63.46 | 1.15 | 1.85% | 60.72 | 63.98 | 11231 | 7045 | 2.69% |
| 2024-08-16 | 60.74 | 62.31 | 1.60 | 2.64% | 59.72 | 64.00 | 12113 | 7497 | 2.90% |
| 2024-08-15 | 61.08 | 60.71 | -1.30 | -2.10% | 60.01 | 61.56 | 8654 | 5250 | 2.07% |
| 2024-08-14 | 60.22 | 62.01 | 1.71 | 2.84% | 60.22 | 65.44 | 13262 | 8374 | 3.17% |
| 2024-08-13 | 59.00 | 60.30 | 0.70 | 1.17% | 59.00 | 60.60 | 3461 | 2078 | 0.83% |