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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 73.90 | 73.17 | -0.76 | -1.03% | 73.00 | 75.17 | 48135 | 35658 | 0.38% |
| 2024-11-21 | 72.00 | 73.93 | 2.17 | 3.02% | 71.59 | 74.60 | 56854 | 41714 | 0.45% |
| 2024-11-20 | 72.05 | 71.76 | -0.38 | -0.53% | 71.51 | 72.62 | 34655 | 24964 | 0.27% |
| 2024-11-19 | 72.00 | 72.14 | 1.14 | 1.61% | 70.71 | 72.79 | 35265 | 25212 | 0.28% |
| 2024-11-18 | 72.90 | 71.00 | -1.16 | -1.61% | 70.80 | 72.96 | 36931 | 26547 | 0.29% |
| 2024-11-15 | 73.31 | 72.16 | -1.59 | -2.16% | 72.14 | 74.09 | 34586 | 25268 | 0.27% |
| 2024-11-14 | 75.20 | 73.75 | -1.50 | -1.99% | 73.68 | 75.45 | 36508 | 27168 | 0.29% |
| 2024-11-13 | 74.80 | 75.25 | 0.47 | 0.63% | 74.04 | 76.20 | 41954 | 31434 | 0.33% |
| 2024-11-12 | 74.82 | 74.78 | -0.22 | -0.29% | 74.21 | 76.49 | 64330 | 48576 | 0.51% |
| 2024-11-11 | 73.33 | 75.00 | 1.19 | 1.61% | 72.89 | 75.15 | 50479 | 37481 | 0.40% |
| 2024-11-08 | 75.10 | 73.81 | -1.32 | -1.76% | 73.38 | 75.66 | 52031 | 38675 | 0.41% |
| 2024-11-07 | 72.03 | 75.13 | 3.46 | 4.83% | 71.00 | 75.25 | 74814 | 54858 | 0.59% |
| 2024-11-06 | 72.69 | 71.67 | -1.31 | -1.80% | 71.32 | 73.67 | 50311 | 36447 | 0.40% |
| 2024-11-05 | 71.96 | 72.98 | 1.02 | 1.42% | 71.40 | 72.99 | 58198 | 42186 | 0.46% |
| 2024-11-04 | 71.75 | 71.96 | -0.54 | -0.74% | 71.74 | 73.50 | 37322 | 26960 | 0.30% |
| 2024-11-01 | 71.56 | 72.50 | 1.12 | 1.57% | 71.21 | 73.56 | 50655 | 36816 | 0.40% |
| 2024-10-31 | 71.80 | 71.38 | -0.51 | -0.71% | 70.70 | 71.92 | 42676 | 30402 | 0.34% |
| 2024-10-30 | 73.54 | 71.89 | -1.56 | -2.12% | 71.50 | 73.70 | 42611 | 30848 | 0.34% |
| 2024-10-29 | 74.96 | 73.45 | -1.52 | -2.03% | 73.40 | 75.44 | 56653 | 42087 | 0.45% |
| 2024-10-28 | 76.18 | 74.97 | -0.99 | -1.30% | 73.83 | 76.20 | 42636 | 31853 | 0.34% |
| 2024-10-25 | 75.11 | 75.96 | -0.45 | -0.59% | 74.19 | 76.36 | 57259 | 43250 | 0.45% |
| 2024-10-24 | 73.40 | 76.41 | 2.86 | 3.89% | 73.06 | 77.80 | 84286 | 64246 | 0.67% |
| 2024-10-23 | 73.28 | 73.55 | 0.37 | 0.51% | 72.74 | 74.43 | 52405 | 38596 | 0.41% |
| 2024-10-22 | 72.34 | 73.18 | 1.38 | 1.92% | 71.23 | 73.97 | 49281 | 35959 | 0.39% |
| 2024-10-21 | 72.30 | 71.80 | -0.50 | -0.69% | 71.30 | 73.00 | 54365 | 39194 | 0.43% |
| 2024-10-18 | 70.10 | 72.30 | 2.28 | 3.26% | 69.28 | 74.00 | 68047 | 48594 | 0.54% |
| 2024-10-17 | 70.47 | 70.02 | -0.48 | -0.68% | 70.00 | 72.00 | 38373 | 27198 | 0.30% |
| 2024-10-16 | 71.00 | 70.50 | -1.45 | -2.02% | 69.91 | 71.82 | 45037 | 31759 | 0.36% |
| 2024-10-15 | 73.00 | 71.95 | -1.33 | -1.81% | 71.92 | 74.06 | 41727 | 30427 | 0.33% |
| 2024-10-14 | 73.65 | 73.28 | -0.06 | -0.08% | 71.67 | 74.11 | 50810 | 37041 | 0.40% |
| 2024-10-11 | 77.50 | 73.34 | -3.68 | -4.78% | 72.55 | 77.50 | 48938 | 36438 | 0.39% |
| 2024-10-10 | 78.62 | 77.02 | -0.78 | -1.00% | 75.57 | 79.78 | 73889 | 57350 | 0.58% |
| 2024-10-09 | 81.49 | 77.80 | -6.00 | -7.16% | 77.31 | 83.31 | 108706 | 87410 | 0.86% |
| 2024-10-08 | 89.89 | 83.80 | 1.93 | 2.36% | 80.08 | 89.89 | 153571 | 131023 | 1.21% |
| 2024-09-30 | 75.18 | 81.87 | 7.00 | 9.35% | 75.18 | 82.27 | 128842 | 102346 | 1.02% |
| 2024-09-27 | 73.50 | 74.87 | 1.83 | 2.51% | 73.00 | 75.35 | 42470 | 31551 | 0.34% |
| 2024-09-26 | 70.70 | 73.04 | 2.34 | 3.31% | 70.57 | 73.11 | 42164 | 30371 | 0.33% |
| 2024-09-25 | 71.50 | 70.70 | -0.43 | -0.60% | 70.58 | 72.88 | 36986 | 26558 | 0.29% |
| 2024-09-24 | 69.47 | 71.13 | 1.89 | 2.73% | 69.24 | 71.46 | 33514 | 23671 | 0.26% |
| 2024-09-23 | 70.60 | 69.24 | -1.36 | -1.93% | 69.00 | 70.85 | 17395 | 12129 | 0.14% |
| 2024-09-20 | 69.96 | 70.60 | 0.60 | 0.86% | 69.42 | 70.60 | 19875 | 13919 | 0.16% |
| 2024-09-19 | 68.60 | 70.00 | 1.39 | 2.03% | 68.21 | 70.41 | 23485 | 16354 | 0.19% |
| 2024-09-18 | 68.36 | 68.61 | 0.62 | 0.91% | 67.63 | 68.98 | 14641 | 10040 | 0.12% |
| 2024-09-13 | 68.35 | 67.99 | -0.02 | -0.03% | 67.80 | 68.66 | 12991 | 8851 | 0.10% |
| 2024-09-12 | 68.95 | 68.01 | -0.87 | -1.26% | 68.00 | 69.76 | 12910 | 8891 | 0.10% |
| 2024-09-11 | 68.39 | 68.88 | 0.18 | 0.26% | 68.31 | 69.22 | 12060 | 8309 | 0.10% |
| 2024-09-10 | 67.91 | 68.70 | 1.02 | 1.51% | 66.75 | 69.00 | 23115 | 15642 | 0.18% |
| 2024-09-09 | 68.48 | 67.68 | -0.79 | -1.15% | 67.46 | 68.99 | 16782 | 11421 | 0.13% |
| 2024-09-06 | 69.22 | 68.47 | -0.75 | -1.08% | 68.41 | 69.40 | 12172 | 8368 | 0.10% |
| 2024-09-05 | 68.70 | 69.22 | 0.64 | 0.93% | 68.33 | 69.65 | 19810 | 13690 | 0.16% |
| 2024-09-04 | 69.60 | 68.58 | -1.46 | -2.08% | 67.80 | 70.49 | 27575 | 19040 | 0.22% |
| 2024-09-03 | 69.50 | 70.04 | 0.19 | 0.27% | 69.47 | 70.60 | 15060 | 10550 | 0.12% |
| 2024-09-02 | 70.80 | 69.85 | -1.14 | -1.61% | 69.50 | 71.33 | 20109 | 14113 | 0.16% |
| 2024-08-30 | 70.35 | 70.99 | 0.72 | 1.02% | 70.01 | 70.99 | 29721 | 20985 | 0.23% |
| 2024-08-29 | 70.19 | 70.27 | -0.26 | -0.37% | 69.80 | 70.98 | 21661 | 15265 | 0.17% |
| 2024-08-28 | 69.60 | 70.53 | 0.32 | 0.46% | 68.67 | 70.78 | 28996 | 20214 | 0.23% |
| 2024-08-27 | 71.05 | 70.21 | -2.50 | -3.44% | 69.81 | 72.40 | 49610 | 35196 | 0.39% |
| 2024-08-26 | 70.18 | 72.71 | 2.73 | 3.90% | 69.51 | 76.98 | 91719 | 67410 | 0.72% |
| 2024-08-23 | 68.09 | 69.98 | 1.14 | 1.66% | 67.88 | 70.50 | 25905 | 18048 | 0.20% |
| 2024-08-22 | 69.15 | 68.84 | -0.35 | -0.51% | 67.40 | 69.48 | 22683 | 15513 | 0.18% |
| 2024-08-21 | 68.84 | 69.19 | 0.00 | 0.00% | 68.44 | 70.15 | 18654 | 12960 | 0.15% |
| 2024-08-20 | 69.69 | 69.19 | -0.01 | -0.01% | 68.38 | 69.96 | 19252 | 13282 | 0.15% |
| 2024-08-19 | 70.38 | 69.20 | -1.18 | -1.68% | 69.20 | 71.45 | 27540 | 19278 | 0.22% |
| 2024-08-16 | 68.63 | 70.38 | 1.30 | 1.88% | 68.17 | 70.66 | 39494 | 27552 | 0.31% |
| 2024-08-15 | 65.60 | 69.08 | 3.08 | 4.67% | 65.50 | 70.10 | 48827 | 33166 | 0.39% |