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 | 67.81 | 63.91 | -3.69 | -5.46% | 63.88 | 68.88 | 347761 | 230443 | 3.04% |
| 2024-11-21 | 67.80 | 67.60 | -0.36 | -0.53% | 66.84 | 68.85 | 260359 | 177109 | 2.28% |
| 2024-11-20 | 67.50 | 67.96 | -0.20 | -0.29% | 67.17 | 68.67 | 251466 | 170651 | 2.20% |
| 2024-11-19 | 66.77 | 68.16 | 1.96 | 2.96% | 65.51 | 68.55 | 331097 | 221943 | 2.90% |
| 2024-11-18 | 68.72 | 66.20 | -2.53 | -3.68% | 65.77 | 69.19 | 362256 | 243511 | 3.17% |
| 2024-11-15 | 71.62 | 68.73 | -2.97 | -4.14% | 68.50 | 72.30 | 362912 | 256529 | 3.18% |
| 2024-11-14 | 74.99 | 71.70 | -3.69 | -4.89% | 71.55 | 75.70 | 385430 | 283193 | 3.37% |
| 2024-11-13 | 73.75 | 75.39 | 0.99 | 1.33% | 72.85 | 75.49 | 433683 | 320631 | 3.80% |
| 2024-11-12 | 78.90 | 74.40 | -3.71 | -4.75% | 73.70 | 79.30 | 653968 | 496745 | 5.72% |
| 2024-11-11 | 72.00 | 78.11 | 7.48 | 10.59% | 71.00 | 78.16 | 794880 | 594763 | 6.96% |
| 2024-11-08 | 72.28 | 70.63 | 0.25 | 0.36% | 70.30 | 74.25 | 660839 | 476999 | 5.78% |
| 2024-11-07 | 67.61 | 70.38 | 1.98 | 2.89% | 67.46 | 70.58 | 449548 | 312116 | 3.93% |
| 2024-11-06 | 70.10 | 68.40 | -0.60 | -0.87% | 68.00 | 70.15 | 517622 | 357821 | 4.53% |
| 2024-11-05 | 66.00 | 69.00 | 2.95 | 4.47% | 65.23 | 69.37 | 500796 | 340655 | 4.38% |
| 2024-11-04 | 64.88 | 66.05 | 1.50 | 2.32% | 64.57 | 66.30 | 279933 | 183928 | 2.45% |
| 2024-11-01 | 67.40 | 64.55 | -3.86 | -5.64% | 64.54 | 68.07 | 487306 | 321833 | 4.27% |
| 2024-10-31 | 69.08 | 68.41 | -0.67 | -0.97% | 66.25 | 69.08 | 566027 | 384228 | 4.95% |
| 2024-10-30 | 67.50 | 69.08 | 1.16 | 1.71% | 67.30 | 69.85 | 351618 | 241156 | 3.08% |
| 2024-10-29 | 69.12 | 67.92 | -1.17 | -1.69% | 67.92 | 70.70 | 425720 | 294719 | 3.73% |
| 2024-10-28 | 69.41 | 69.09 | -0.92 | -1.31% | 68.61 | 69.85 | 291647 | 201424 | 2.55% |
| 2024-10-25 | 69.30 | 70.01 | 1.01 | 1.46% | 68.11 | 71.64 | 440360 | 306682 | 3.85% |
| 2024-10-24 | 68.01 | 69.00 | 0.35 | 0.51% | 67.88 | 70.30 | 377330 | 260886 | 3.30% |
| 2024-10-23 | 69.80 | 68.65 | -2.29 | -3.23% | 68.28 | 70.30 | 482765 | 333699 | 4.23% |
| 2024-10-22 | 70.00 | 70.94 | 1.01 | 1.44% | 68.00 | 72.56 | 546966 | 384548 | 4.79% |
| 2024-10-21 | 71.08 | 69.93 | 0.98 | 1.42% | 69.00 | 76.18 | 1002384 | 723604 | 8.77% |
| 2024-10-18 | 61.42 | 68.95 | 7.61 | 12.41% | 61.41 | 72.00 | 820426 | 543443 | 7.18% |
| 2024-10-17 | 63.60 | 61.34 | -0.96 | -1.54% | 61.20 | 64.20 | 447125 | 278459 | 3.91% |
| 2024-10-16 | 62.80 | 62.30 | -2.70 | -4.15% | 61.78 | 63.88 | 441740 | 276784 | 3.87% |
| 2024-10-15 | 66.80 | 65.00 | -1.93 | -2.88% | 64.88 | 68.23 | 496979 | 331315 | 4.35% |
| 2024-10-14 | 65.68 | 66.93 | 1.41 | 2.15% | 63.16 | 67.34 | 583705 | 382552 | 5.11% |
| 2024-10-11 | 68.50 | 65.52 | -5.37 | -7.58% | 64.81 | 69.74 | 513002 | 343295 | 4.49% |
| 2024-10-10 | 79.00 | 70.89 | -7.52 | -9.59% | 70.50 | 79.41 | 647757 | 475332 | 5.67% |
| 2024-10-09 | 76.00 | 78.41 | -1.85 | -2.31% | 74.21 | 87.09 | 1086052 | 865990 | 9.51% |
| 2024-10-08 | 80.26 | 80.26 | 13.38 | 20.01% | 74.27 | 80.26 | 957833 | 757723 | 8.38% |
| 2024-09-30 | 59.46 | 66.88 | 9.88 | 17.33% | 59.00 | 66.88 | 638049 | 401692 | 5.58% |
| 2024-09-27 | 53.00 | 57.00 | 4.72 | 9.03% | 52.99 | 59.00 | 239051 | 132519 | 2.09% |
| 2024-09-26 | 50.15 | 52.28 | 2.37 | 4.75% | 49.59 | 52.38 | 257478 | 130817 | 2.25% |
| 2024-09-25 | 50.85 | 49.91 | -0.12 | -0.24% | 49.71 | 51.95 | 241686 | 122911 | 2.12% |
| 2024-09-24 | 48.97 | 50.03 | 1.53 | 3.15% | 47.70 | 50.25 | 197544 | 97236 | 1.73% |
| 2024-09-23 | 49.29 | 48.50 | -1.09 | -2.20% | 48.46 | 49.96 | 75882 | 37260 | 0.66% |
| 2024-09-20 | 49.18 | 49.59 | 0.63 | 1.29% | 48.86 | 50.18 | 97574 | 48240 | 0.85% |
| 2024-09-19 | 49.54 | 48.96 | -0.34 | -0.69% | 48.90 | 49.98 | 132190 | 65156 | 1.16% |
| 2024-09-18 | 50.95 | 49.30 | -1.77 | -3.47% | 48.36 | 50.99 | 133696 | 65988 | 1.17% |
| 2024-09-13 | 51.10 | 51.07 | -0.14 | -0.27% | 50.90 | 51.52 | 78698 | 40240 | 0.69% |
| 2024-09-12 | 52.40 | 51.21 | -0.60 | -1.16% | 51.15 | 52.49 | 74633 | 38481 | 0.65% |
| 2024-09-11 | 51.35 | 51.81 | 0.31 | 0.60% | 51.15 | 52.07 | 59729 | 30866 | 0.52% |
| 2024-09-10 | 51.60 | 51.50 | 0.20 | 0.39% | 50.80 | 51.93 | 77240 | 39711 | 0.68% |
| 2024-09-09 | 51.50 | 51.30 | -0.44 | -0.85% | 50.91 | 52.44 | 74643 | 38381 | 0.65% |
| 2024-09-06 | 52.05 | 51.74 | -0.26 | -0.50% | 51.73 | 52.86 | 79127 | 41342 | 0.69% |
| 2024-09-05 | 52.10 | 52.00 | -0.09 | -0.17% | 50.93 | 52.18 | 97134 | 50220 | 0.85% |
| 2024-09-04 | 52.00 | 52.09 | -0.85 | -1.61% | 51.55 | 52.49 | 91346 | 47541 | 0.80% |
| 2024-09-03 | 50.24 | 52.94 | 2.99 | 5.99% | 50.24 | 53.13 | 190389 | 99550 | 1.67% |
| 2024-09-02 | 52.67 | 49.95 | -2.68 | -5.09% | 49.95 | 53.30 | 155146 | 79228 | 1.36% |
| 2024-08-30 | 51.17 | 52.63 | 1.28 | 2.49% | 51.10 | 53.40 | 193922 | 102189 | 1.70% |
| 2024-08-29 | 50.47 | 51.35 | 0.41 | 0.80% | 49.95 | 51.93 | 116405 | 59484 | 1.02% |
| 2024-08-28 | 52.10 | 50.94 | -1.19 | -2.28% | 50.45 | 52.50 | 115973 | 59245 | 1.02% |
| 2024-08-27 | 52.75 | 52.13 | -0.97 | -1.83% | 51.79 | 53.04 | 92156 | 48262 | 0.81% |
| 2024-08-26 | 54.08 | 53.10 | -0.90 | -1.67% | 52.65 | 54.42 | 97843 | 52193 | 0.86% |
| 2024-08-23 | 54.01 | 54.00 | -0.16 | -0.30% | 53.20 | 54.45 | 82887 | 44567 | 0.73% |
| 2024-08-22 | 55.00 | 54.16 | -0.67 | -1.22% | 53.39 | 55.16 | 100419 | 54322 | 0.88% |
| 2024-08-21 | 54.68 | 54.83 | -0.23 | -0.42% | 54.68 | 56.08 | 106546 | 59062 | 0.93% |
| 2024-08-20 | 55.52 | 55.06 | -0.25 | -0.45% | 54.86 | 56.30 | 113895 | 63124 | 1.00% |
| 2024-08-19 | 53.88 | 55.31 | 1.46 | 2.71% | 53.70 | 56.06 | 155558 | 85933 | 1.36% |
| 2024-08-16 | 54.20 | 53.85 | -0.25 | -0.46% | 53.38 | 54.68 | 74380 | 40265 | 0.65% |
| 2024-08-15 | 53.55 | 54.10 | 0.35 | 0.65% | 53.30 | 54.80 | 105282 | 57076 | 0.92% |