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 | 74.30 | 73.83 | -0.47 | -0.63% | 73.04 | 75.57 | 20202 | 14971 | 1.08% |
| 2024-11-20 | 72.80 | 74.30 | 1.22 | 1.67% | 72.50 | 74.60 | 22476 | 16619 | 1.20% |
| 2024-11-19 | 71.95 | 73.08 | 1.13 | 1.57% | 71.08 | 73.28 | 18990 | 13724 | 1.01% |
| 2024-11-18 | 73.34 | 71.95 | -1.40 | -1.91% | 71.51 | 74.23 | 22525 | 16396 | 1.20% |
| 2024-11-15 | 74.20 | 73.35 | -1.33 | -1.78% | 73.30 | 75.23 | 23563 | 17490 | 1.25% |
| 2024-11-14 | 77.00 | 74.68 | -2.92 | -3.76% | 74.50 | 78.38 | 32983 | 25123 | 1.76% |
| 2024-11-13 | 77.84 | 77.60 | -0.31 | -0.40% | 76.05 | 79.97 | 36727 | 28513 | 1.96% |
| 2024-11-12 | 78.50 | 77.91 | 0.25 | 0.32% | 77.05 | 81.27 | 62045 | 49299 | 3.30% |
| 2024-11-11 | 74.70 | 77.66 | 2.80 | 3.74% | 74.30 | 77.77 | 47807 | 36439 | 2.54% |
| 2024-11-08 | 77.41 | 74.86 | -0.90 | -1.19% | 74.25 | 77.69 | 46997 | 35426 | 2.50% |
| 2024-11-07 | 72.21 | 75.76 | 3.04 | 4.18% | 72.00 | 75.76 | 36475 | 27111 | 1.94% |
| 2024-11-06 | 73.30 | 72.72 | -0.24 | -0.33% | 72.32 | 74.27 | 35012 | 25629 | 1.86% |
| 2024-11-05 | 70.85 | 72.96 | 2.11 | 2.98% | 70.05 | 73.27 | 33957 | 24507 | 1.81% |
| 2024-11-04 | 71.49 | 70.85 | -0.41 | -0.58% | 70.02 | 72.88 | 38130 | 27012 | 2.03% |
| 2024-11-01 | 71.94 | 71.26 | -1.14 | -1.57% | 71.03 | 73.72 | 28864 | 20841 | 1.54% |
| 2024-10-31 | 70.19 | 72.40 | 2.20 | 3.13% | 69.64 | 73.80 | 35347 | 25404 | 1.88% |
| 2024-10-30 | 72.10 | 70.20 | -2.00 | -2.77% | 69.11 | 74.19 | 41107 | 29292 | 2.19% |
| 2024-10-29 | 74.71 | 72.20 | -2.49 | -3.33% | 71.60 | 74.90 | 23570 | 17144 | 1.25% |
| 2024-10-28 | 72.00 | 74.69 | 2.68 | 3.72% | 71.00 | 74.81 | 27462 | 20143 | 1.46% |
| 2024-10-25 | 69.88 | 72.01 | 2.01 | 2.87% | 69.70 | 72.29 | 26452 | 18872 | 1.41% |
| 2024-10-24 | 71.00 | 70.00 | -1.33 | -1.86% | 69.86 | 71.57 | 21107 | 14882 | 1.12% |
| 2024-10-23 | 71.70 | 71.33 | -0.31 | -0.43% | 70.80 | 72.13 | 23931 | 17111 | 1.27% |
| 2024-10-22 | 70.90 | 71.64 | 0.33 | 0.46% | 70.59 | 72.30 | 22830 | 16329 | 1.22% |
| 2024-10-21 | 71.90 | 71.31 | 0.12 | 0.17% | 69.71 | 73.57 | 31492 | 22480 | 1.68% |
| 2024-10-18 | 67.30 | 71.19 | 3.81 | 5.65% | 66.83 | 74.00 | 41111 | 28675 | 2.19% |
| 2024-10-17 | 69.18 | 67.38 | -1.06 | -1.55% | 67.38 | 69.33 | 18535 | 12667 | 0.99% |
| 2024-10-16 | 68.21 | 68.44 | -0.87 | -1.26% | 67.90 | 69.94 | 17853 | 12304 | 0.95% |
| 2024-10-15 | 69.13 | 69.31 | -0.51 | -0.73% | 68.37 | 71.51 | 28904 | 20199 | 1.54% |
| 2024-10-14 | 69.38 | 69.82 | 0.78 | 1.13% | 66.66 | 70.10 | 30424 | 20786 | 1.62% |
| 2024-10-11 | 72.50 | 69.04 | -3.76 | -5.16% | 67.90 | 73.54 | 31473 | 21990 | 1.68% |
| 2024-10-10 | 73.64 | 73.30 | 0.18 | 0.25% | 71.50 | 76.33 | 40094 | 29779 | 2.13% |
| 2024-10-09 | 80.30 | 73.12 | -11.38 | -13.47% | 73.00 | 81.80 | 70182 | 53698 | 3.74% |
| 2024-10-08 | 89.92 | 84.50 | 7.90 | 10.31% | 79.63 | 89.92 | 96321 | 80478 | 5.13% |
| 2024-09-30 | 70.58 | 76.60 | 9.30 | 13.82% | 67.93 | 77.79 | 66612 | 48495 | 3.55% |
| 2024-09-27 | 63.33 | 67.30 | 4.70 | 7.51% | 62.82 | 67.35 | 19133 | 12363 | 1.02% |
| 2024-09-26 | 58.58 | 62.60 | 3.90 | 6.64% | 57.90 | 62.62 | 32092 | 19233 | 1.71% |
| 2024-09-25 | 59.84 | 58.70 | -0.20 | -0.34% | 58.40 | 60.58 | 27989 | 16666 | 1.49% |
| 2024-09-24 | 57.23 | 58.90 | 1.96 | 3.44% | 56.78 | 59.10 | 18800 | 10936 | 1.00% |
| 2024-09-23 | 57.88 | 56.94 | -0.88 | -1.52% | 56.61 | 58.45 | 13734 | 7858 | 0.73% |
| 2024-09-20 | 59.24 | 57.82 | -1.42 | -2.40% | 57.70 | 59.50 | 14096 | 8216 | 0.75% |
| 2024-09-19 | 59.00 | 59.24 | 0.75 | 1.28% | 58.08 | 61.45 | 23823 | 14216 | 1.27% |
| 2024-09-18 | 60.00 | 58.49 | -1.60 | -2.66% | 56.88 | 60.12 | 18480 | 10715 | 0.98% |
| 2024-09-13 | 60.91 | 60.09 | -0.82 | -1.35% | 59.91 | 61.47 | 8195 | 4957 | 0.44% |
| 2024-09-12 | 61.01 | 60.91 | -0.17 | -0.28% | 60.79 | 61.88 | 9661 | 5921 | 0.51% |
| 2024-09-11 | 60.07 | 61.08 | 0.69 | 1.14% | 60.00 | 61.68 | 12647 | 7725 | 0.67% |
| 2024-09-10 | 59.06 | 60.39 | 0.97 | 1.63% | 58.07 | 60.77 | 15812 | 9350 | 0.84% |
| 2024-09-09 | 58.66 | 59.42 | 0.44 | 0.75% | 58.54 | 60.90 | 13525 | 8095 | 0.72% |
| 2024-09-06 | 59.95 | 58.98 | -0.97 | -1.62% | 58.71 | 60.01 | 7334 | 4335 | 0.39% |
| 2024-09-05 | 59.06 | 59.95 | 0.89 | 1.51% | 58.99 | 60.55 | 8237 | 4936 | 0.44% |
| 2024-09-04 | 58.55 | 59.06 | 0.35 | 0.60% | 58.50 | 60.28 | 13035 | 7753 | 0.69% |
| 2024-09-03 | 59.19 | 58.71 | -0.49 | -0.83% | 58.40 | 59.87 | 14507 | 8563 | 0.77% |
| 2024-09-02 | 60.70 | 59.20 | -1.59 | -2.62% | 59.10 | 60.99 | 13674 | 8191 | 0.73% |
| 2024-08-30 | 60.93 | 60.79 | -0.09 | -0.15% | 60.69 | 61.94 | 15884 | 9729 | 0.85% |
| 2024-08-29 | 60.71 | 60.88 | -0.27 | -0.44% | 60.48 | 61.68 | 14300 | 8726 | 0.76% |
| 2024-08-28 | 59.45 | 61.15 | 1.20 | 2.00% | 59.45 | 61.28 | 14672 | 8905 | 0.78% |
| 2024-08-27 | 59.07 | 59.95 | 0.84 | 1.42% | 58.62 | 60.76 | 15262 | 9154 | 0.81% |
| 2024-08-26 | 56.42 | 59.11 | 2.51 | 4.43% | 56.31 | 59.69 | 23030 | 13539 | 1.23% |
| 2024-08-23 | 56.78 | 56.60 | -0.99 | -1.72% | 55.38 | 58.50 | 20548 | 11666 | 1.09% |
| 2024-08-22 | 57.71 | 57.59 | -0.11 | -0.19% | 57.35 | 58.19 | 11165 | 6437 | 0.59% |
| 2024-08-21 | 56.01 | 57.70 | 1.07 | 1.89% | 55.90 | 57.96 | 12153 | 6921 | 0.65% |
| 2024-08-20 | 58.51 | 56.63 | -1.95 | -3.33% | 55.62 | 58.54 | 27210 | 15303 | 1.45% |
| 2024-08-19 | 59.44 | 58.58 | -0.78 | -1.31% | 58.58 | 59.82 | 9446 | 5583 | 0.50% |
| 2024-08-16 | 60.02 | 59.36 | -0.64 | -1.07% | 58.84 | 60.08 | 7155 | 4251 | 0.38% |
| 2024-08-15 | 59.69 | 60.00 | 0.45 | 0.76% | 59.24 | 61.19 | 10524 | 6321 | 0.56% |
| 2024-08-14 | 61.57 | 59.55 | -2.00 | -3.25% | 59.41 | 61.59 | 8876 | 5334 | 0.47% |
| 2024-08-13 | 62.00 | 61.55 | -0.48 | -0.77% | 60.66 | 62.00 | 8237 | 5039 | 0.44% |