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 | 85.89 | 83.96 | -0.92 | -1.08% | 83.34 | 86.60 | 11479 | 9716 | 6.89% |
| 2024-11-20 | 84.00 | 84.88 | 1.81 | 2.18% | 83.68 | 88.50 | 24992 | 21480 | 14.99% |
| 2024-11-19 | 75.60 | 83.07 | 7.55 | 10.00% | 75.59 | 83.07 | 21919 | 17837 | 13.15% |
| 2024-11-18 | 75.50 | 75.52 | 0.24 | 0.32% | 75.00 | 78.18 | 6646 | 5059 | 3.99% |
| 2024-11-15 | 75.90 | 75.28 | -0.84 | -1.10% | 75.27 | 76.67 | 5573 | 4232 | 3.34% |
| 2024-11-14 | 78.22 | 76.12 | -2.14 | -2.73% | 76.01 | 80.10 | 8966 | 7019 | 5.38% |
| 2024-11-13 | 78.42 | 78.26 | -0.16 | -0.20% | 76.50 | 79.67 | 5553 | 4315 | 3.33% |
| 2024-11-12 | 79.20 | 78.42 | -0.98 | -1.23% | 77.85 | 80.16 | 8631 | 6804 | 5.18% |
| 2024-11-11 | 72.80 | 79.40 | 5.92 | 8.06% | 72.80 | 79.85 | 15502 | 11931 | 9.30% |
| 2024-11-08 | 71.26 | 73.48 | 2.37 | 3.33% | 71.26 | 73.97 | 9885 | 7208 | 5.93% |
| 2024-11-07 | 69.96 | 71.11 | 1.18 | 1.69% | 69.20 | 71.11 | 3941 | 2777 | 2.36% |
| 2024-11-06 | 71.00 | 69.93 | -1.25 | -1.76% | 69.21 | 71.65 | 7337 | 5178 | 4.40% |
| 2024-11-05 | 70.00 | 71.18 | 1.42 | 2.04% | 69.03 | 71.55 | 7707 | 5434 | 4.62% |
| 2024-11-04 | 68.11 | 69.76 | 1.65 | 2.42% | 68.11 | 70.40 | 6227 | 4336 | 3.74% |
| 2024-11-01 | 69.14 | 68.11 | -1.09 | -1.58% | 67.67 | 69.50 | 6511 | 4468 | 3.91% |
| 2024-10-31 | 69.88 | 69.20 | -1.30 | -1.84% | 68.01 | 70.34 | 8944 | 6182 | 5.37% |
| 2024-10-30 | 73.01 | 70.50 | -2.99 | -4.07% | 69.01 | 73.30 | 12006 | 8507 | 7.20% |
| 2024-10-29 | 75.26 | 73.49 | -1.77 | -2.35% | 73.30 | 75.70 | 11210 | 8358 | 6.72% |
| 2024-10-28 | 75.95 | 75.26 | -0.71 | -0.93% | 74.78 | 78.39 | 7186 | 5460 | 4.31% |
| 2024-10-25 | 75.44 | 75.97 | 0.92 | 1.23% | 75.09 | 76.75 | 4901 | 3727 | 2.94% |
| 2024-10-24 | 75.90 | 75.05 | -0.85 | -1.12% | 74.51 | 76.13 | 3300 | 2481 | 1.98% |
| 2024-10-23 | 77.10 | 75.90 | -1.08 | -1.40% | 75.59 | 77.88 | 6100 | 4674 | 3.66% |
| 2024-10-22 | 75.36 | 76.98 | 2.18 | 2.91% | 74.16 | 77.60 | 6524 | 4982 | 3.91% |
| 2024-10-21 | 75.18 | 74.80 | -1.06 | -1.40% | 74.48 | 76.80 | 8733 | 6597 | 5.24% |
| 2024-10-18 | 72.91 | 75.86 | 2.26 | 3.07% | 72.91 | 76.80 | 8752 | 6582 | 5.25% |
| 2024-10-17 | 71.60 | 73.60 | 1.96 | 2.74% | 71.60 | 75.84 | 7093 | 5266 | 4.25% |
| 2024-10-16 | 71.20 | 71.64 | -0.30 | -0.42% | 70.95 | 73.10 | 4557 | 3286 | 2.73% |
| 2024-10-15 | 73.48 | 71.94 | -1.54 | -2.10% | 71.40 | 73.48 | 6256 | 4518 | 3.75% |
| 2024-10-14 | 69.97 | 73.48 | 3.81 | 5.47% | 69.97 | 75.08 | 11174 | 8130 | 6.70% |
| 2024-10-11 | 73.00 | 69.67 | -2.06 | -2.87% | 69.00 | 73.00 | 6799 | 4770 | 4.08% |
| 2024-10-10 | 70.30 | 71.73 | 1.43 | 2.03% | 70.30 | 75.28 | 10698 | 7786 | 6.42% |
| 2024-10-09 | 74.37 | 70.30 | -5.14 | -6.81% | 69.80 | 74.99 | 13588 | 9826 | 8.15% |
| 2024-10-08 | 78.72 | 75.44 | 3.88 | 5.42% | 71.58 | 78.72 | 23600 | 17785 | 14.16% |
| 2024-09-30 | 68.07 | 71.56 | 5.59 | 8.47% | 67.01 | 71.96 | 14752 | 10240 | 8.85% |
| 2024-09-27 | 64.20 | 65.97 | 2.42 | 3.81% | 64.20 | 66.70 | 7724 | 5056 | 4.63% |
| 2024-09-26 | 61.80 | 63.55 | 1.62 | 2.62% | 61.34 | 63.55 | 7540 | 4701 | 4.52% |
| 2024-09-25 | 63.74 | 61.93 | -1.05 | -1.67% | 61.51 | 64.84 | 6794 | 4290 | 4.08% |
| 2024-09-24 | 59.56 | 62.98 | 3.80 | 6.42% | 59.03 | 63.28 | 5881 | 3621 | 3.53% |
| 2024-09-23 | 59.02 | 59.18 | 0.10 | 0.17% | 58.52 | 59.57 | 1901 | 1120 | 1.14% |
| 2024-09-20 | 60.22 | 59.08 | -1.69 | -2.78% | 58.20 | 60.79 | 3337 | 1969 | 2.00% |
| 2024-09-19 | 59.71 | 60.77 | 0.84 | 1.40% | 59.71 | 60.98 | 1752 | 1061 | 1.05% |
| 2024-09-18 | 59.79 | 59.93 | 0.25 | 0.42% | 58.88 | 60.00 | 1515 | 900 | 0.91% |
| 2024-09-13 | 61.69 | 59.68 | -1.97 | -3.20% | 59.50 | 62.19 | 2579 | 1558 | 1.55% |
| 2024-09-12 | 61.80 | 61.65 | -0.29 | -0.47% | 61.18 | 62.39 | 2032 | 1256 | 1.22% |
| 2024-09-11 | 60.76 | 61.94 | 0.57 | 0.93% | 60.76 | 62.77 | 2460 | 1527 | 1.48% |
| 2024-09-10 | 60.64 | 61.37 | 0.77 | 1.27% | 60.06 | 61.50 | 3003 | 1829 | 1.80% |
| 2024-09-09 | 61.37 | 60.60 | -1.60 | -2.57% | 60.45 | 61.55 | 2533 | 1541 | 1.52% |
| 2024-09-06 | 63.72 | 62.20 | -0.83 | -1.32% | 61.25 | 63.72 | 2653 | 1649 | 1.59% |
| 2024-09-05 | 62.92 | 63.03 | -0.37 | -0.58% | 62.52 | 63.30 | 1779 | 1119 | 1.07% |
| 2024-09-04 | 63.40 | 63.40 | 0.01 | 0.02% | 62.80 | 64.40 | 3148 | 1997 | 1.89% |
| 2024-09-03 | 62.80 | 63.39 | 0.49 | 0.78% | 62.09 | 63.39 | 2480 | 1559 | 1.49% |
| 2024-09-02 | 62.60 | 62.90 | 0.30 | 0.48% | 62.04 | 63.68 | 5569 | 3509 | 3.34% |
| 2024-08-30 | 61.70 | 62.60 | 0.60 | 0.97% | 61.70 | 63.50 | 6761 | 4248 | 4.06% |
| 2024-08-29 | 62.00 | 62.00 | 0.21 | 0.34% | 61.31 | 62.49 | 4020 | 2488 | 2.41% |
| 2024-08-28 | 62.50 | 61.79 | -0.71 | -1.14% | 61.01 | 63.08 | 4869 | 3037 | 2.92% |
| 2024-08-27 | 61.00 | 62.50 | 3.32 | 5.61% | 59.80 | 63.40 | 9217 | 5700 | 5.53% |
| 2024-08-26 | 57.30 | 59.18 | 1.71 | 2.98% | 57.30 | 59.67 | 2388 | 1405 | 1.43% |
| 2024-08-23 | 57.00 | 57.47 | 0.22 | 0.38% | 56.26 | 57.62 | 1898 | 1075 | 1.14% |
| 2024-08-22 | 56.98 | 57.25 | 0.31 | 0.54% | 56.71 | 58.57 | 2167 | 1245 | 1.30% |
| 2024-08-21 | 56.93 | 56.94 | -0.11 | -0.19% | 56.70 | 57.31 | 767 | 436 | 0.46% |
| 2024-08-20 | 58.30 | 57.05 | -1.23 | -2.11% | 56.81 | 58.31 | 2405 | 1377 | 1.44% |
| 2024-08-19 | 58.40 | 58.28 | -0.12 | -0.21% | 57.99 | 59.00 | 1600 | 933 | 0.96% |
| 2024-08-16 | 58.78 | 58.40 | -0.40 | -0.68% | 58.30 | 59.50 | 2244 | 1319 | 1.35% |
| 2024-08-15 | 60.50 | 58.80 | -1.75 | -2.89% | 58.39 | 61.35 | 4408 | 2619 | 2.64% |
| 2024-08-14 | 61.69 | 60.55 | -1.38 | -2.23% | 60.06 | 62.10 | 1842 | 1122 | 1.10% |
| 2024-08-13 | 61.77 | 61.93 | 0.00 | 0.00% | 60.60 | 61.99 | 2591 | 1588 | 1.55% |