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 | 73.81 | 73.72 | -0.07 | -0.09% | 73.25 | 74.70 | 21396 | 15839 | 0.17% |
| 2024-11-20 | 73.31 | 73.79 | 0.59 | 0.81% | 72.12 | 73.86 | 25203 | 18375 | 0.20% |
| 2024-11-19 | 73.25 | 73.20 | -0.05 | -0.07% | 71.88 | 73.90 | 23773 | 17304 | 0.18% |
| 2024-11-18 | 74.05 | 73.25 | -0.75 | -1.01% | 73.11 | 75.09 | 23265 | 17227 | 0.18% |
| 2024-11-15 | 74.12 | 74.00 | -0.41 | -0.55% | 73.33 | 75.12 | 23239 | 17265 | 0.18% |
| 2024-11-14 | 75.00 | 74.41 | -1.15 | -1.52% | 74.38 | 76.97 | 29398 | 22238 | 0.23% |
| 2024-11-13 | 74.94 | 75.56 | 0.17 | 0.23% | 74.71 | 76.22 | 19103 | 14384 | 0.15% |
| 2024-11-12 | 76.68 | 75.39 | -1.29 | -1.68% | 75.06 | 78.20 | 31091 | 23824 | 0.24% |
| 2024-11-11 | 75.72 | 76.68 | 0.21 | 0.27% | 74.30 | 76.71 | 35208 | 26593 | 0.27% |
| 2024-11-08 | 77.25 | 76.47 | -0.72 | -0.93% | 75.81 | 78.78 | 38711 | 29861 | 0.30% |
| 2024-11-07 | 73.00 | 77.19 | 3.79 | 5.16% | 72.72 | 77.49 | 51046 | 38694 | 0.40% |
| 2024-11-06 | 73.93 | 73.40 | -0.69 | -0.93% | 73.18 | 74.76 | 31148 | 22996 | 0.24% |
| 2024-11-05 | 72.98 | 74.09 | 1.05 | 1.44% | 72.18 | 74.09 | 34536 | 25322 | 0.27% |
| 2024-11-04 | 72.98 | 73.04 | 0.05 | 0.07% | 72.12 | 73.68 | 28522 | 20705 | 0.22% |
| 2024-11-01 | 72.66 | 72.99 | 0.16 | 0.22% | 72.01 | 73.64 | 25474 | 18580 | 0.20% |
| 2024-10-31 | 73.72 | 72.83 | -1.19 | -1.61% | 72.62 | 73.72 | 33831 | 24674 | 0.26% |
| 2024-10-30 | 74.28 | 74.02 | -0.74 | -0.99% | 73.30 | 75.17 | 23529 | 17387 | 0.18% |
| 2024-10-29 | 75.31 | 74.76 | -0.52 | -0.69% | 74.63 | 76.34 | 32590 | 24576 | 0.25% |
| 2024-10-28 | 75.44 | 75.28 | -0.16 | -0.21% | 74.30 | 75.60 | 33610 | 25139 | 0.26% |
| 2024-10-25 | 73.40 | 75.44 | 1.95 | 2.65% | 73.00 | 75.99 | 42001 | 31378 | 0.33% |
| 2024-10-24 | 74.29 | 73.49 | -0.71 | -0.96% | 73.05 | 74.47 | 25451 | 18700 | 0.20% |
| 2024-10-23 | 73.54 | 74.20 | 0.70 | 0.95% | 73.01 | 75.70 | 46840 | 34839 | 0.36% |
| 2024-10-22 | 72.84 | 73.50 | 0.66 | 0.91% | 72.33 | 74.36 | 40068 | 29470 | 0.31% |
| 2024-10-21 | 73.35 | 72.84 | -0.61 | -0.83% | 71.67 | 74.23 | 50497 | 36879 | 0.39% |
| 2024-10-18 | 71.43 | 73.45 | 1.77 | 2.47% | 70.81 | 74.78 | 59681 | 43476 | 0.46% |
| 2024-10-17 | 74.01 | 71.68 | -2.14 | -2.90% | 71.50 | 74.43 | 43018 | 31329 | 0.33% |
| 2024-10-16 | 75.20 | 73.82 | -2.10 | -2.77% | 73.60 | 76.00 | 31535 | 23500 | 0.25% |
| 2024-10-15 | 77.28 | 75.92 | -1.47 | -1.90% | 75.90 | 77.54 | 36027 | 27610 | 0.28% |
| 2024-10-14 | 77.24 | 77.39 | 0.67 | 0.87% | 76.04 | 78.44 | 39381 | 30414 | 0.31% |
| 2024-10-11 | 79.81 | 76.72 | -3.28 | -4.10% | 75.87 | 79.81 | 34621 | 26784 | 0.27% |
| 2024-10-10 | 77.76 | 80.00 | 2.30 | 2.96% | 77.50 | 81.49 | 45316 | 36148 | 0.35% |
| 2024-10-09 | 82.50 | 77.70 | -4.70 | -5.70% | 76.57 | 82.50 | 73296 | 58146 | 0.57% |
| 2024-10-08 | 91.55 | 82.40 | -0.86 | -1.03% | 80.11 | 91.55 | 145534 | 124105 | 1.13% |
| 2024-09-30 | 78.71 | 83.26 | 6.12 | 7.93% | 77.79 | 83.77 | 94527 | 76745 | 0.73% |
| 2024-09-27 | 74.10 | 77.14 | 3.85 | 5.25% | 73.80 | 78.16 | 34386 | 25955 | 0.27% |
| 2024-09-26 | 68.70 | 73.29 | 4.15 | 6.00% | 68.20 | 73.48 | 44569 | 31629 | 0.35% |
| 2024-09-25 | 68.37 | 69.14 | 1.64 | 2.43% | 68.37 | 71.03 | 38839 | 27050 | 0.30% |
| 2024-09-24 | 66.50 | 67.50 | 1.25 | 1.89% | 64.80 | 68.11 | 39061 | 26073 | 0.30% |
| 2024-09-23 | 64.83 | 66.25 | 1.32 | 2.03% | 64.40 | 66.51 | 24849 | 16400 | 0.19% |
| 2024-09-20 | 65.55 | 64.93 | -0.74 | -1.13% | 64.55 | 66.00 | 17773 | 11553 | 0.14% |
| 2024-09-19 | 64.60 | 65.67 | 1.11 | 1.72% | 64.05 | 66.60 | 32436 | 21253 | 0.25% |
| 2024-09-18 | 63.09 | 64.56 | 1.82 | 2.90% | 61.80 | 64.73 | 23028 | 14564 | 0.18% |
| 2024-09-13 | 62.53 | 62.74 | 0.03 | 0.05% | 62.39 | 63.75 | 16805 | 10595 | 0.13% |
| 2024-09-12 | 63.50 | 62.71 | -0.79 | -1.24% | 62.70 | 64.60 | 18212 | 11560 | 0.14% |
| 2024-09-11 | 61.50 | 63.50 | 1.79 | 2.90% | 61.01 | 64.25 | 25320 | 15980 | 0.20% |
| 2024-09-10 | 61.95 | 61.71 | -0.21 | -0.34% | 61.32 | 62.25 | 14292 | 8820 | 0.11% |
| 2024-09-09 | 62.90 | 61.92 | -0.99 | -1.57% | 61.58 | 63.07 | 19482 | 12073 | 0.15% |
| 2024-09-06 | 63.59 | 62.91 | -0.52 | -0.82% | 62.89 | 64.25 | 15667 | 9949 | 0.12% |
| 2024-09-05 | 63.88 | 63.43 | -0.38 | -0.60% | 63.03 | 64.31 | 23726 | 15048 | 0.18% |
| 2024-09-04 | 64.19 | 63.81 | -0.60 | -0.93% | 63.54 | 65.26 | 26332 | 16915 | 0.20% |
| 2024-09-03 | 63.63 | 64.41 | 0.45 | 0.70% | 63.63 | 64.89 | 24260 | 15614 | 0.19% |
| 2024-09-02 | 67.01 | 63.96 | -3.80 | -5.61% | 63.96 | 67.15 | 47773 | 30974 | 0.37% |
| 2024-08-30 | 67.00 | 67.76 | 1.19 | 1.79% | 65.70 | 69.50 | 47086 | 31715 | 0.37% |
| 2024-08-29 | 65.20 | 66.57 | 0.99 | 1.51% | 65.20 | 66.60 | 18138 | 12003 | 0.14% |
| 2024-08-28 | 66.19 | 65.58 | -0.61 | -0.92% | 65.33 | 67.10 | 18662 | 12297 | 0.15% |
| 2024-08-27 | 69.10 | 66.19 | -2.42 | -3.53% | 66.03 | 69.10 | 27367 | 18322 | 0.21% |
| 2024-08-26 | 70.81 | 68.61 | -2.19 | -3.09% | 68.36 | 71.07 | 28066 | 19497 | 0.22% |
| 2024-08-23 | 67.70 | 70.80 | 2.70 | 3.96% | 67.65 | 71.79 | 34716 | 24400 | 0.27% |
| 2024-08-22 | 68.00 | 68.10 | 0.10 | 0.15% | 67.40 | 68.56 | 11997 | 8164 | 0.09% |
| 2024-08-21 | 67.27 | 68.00 | 0.33 | 0.49% | 66.48 | 68.48 | 16866 | 11392 | 0.13% |
| 2024-08-20 | 67.17 | 67.67 | -0.02 | -0.03% | 67.09 | 67.88 | 10107 | 6816 | 0.08% |
| 2024-08-19 | 67.43 | 67.69 | 0.26 | 0.39% | 66.99 | 68.29 | 14219 | 9602 | 0.11% |
| 2024-08-16 | 68.10 | 67.43 | -0.85 | -1.24% | 67.39 | 68.58 | 12577 | 8533 | 0.10% |