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 | 70.01 | 69.35 | -0.73 | -1.04% | 68.60 | 70.58 | 65809 | 45911 | 1.57% |
| 2024-11-20 | 69.75 | 70.08 | -0.35 | -0.50% | 69.21 | 70.70 | 61119 | 42767 | 1.46% |
| 2024-11-19 | 68.55 | 70.43 | 3.41 | 5.09% | 67.27 | 70.44 | 88643 | 60916 | 2.12% |
| 2024-11-18 | 68.00 | 67.02 | -0.91 | -1.34% | 66.42 | 69.29 | 72559 | 49188 | 1.73% |
| 2024-11-15 | 70.45 | 67.93 | -2.36 | -3.36% | 67.76 | 70.61 | 77988 | 53940 | 1.86% |
| 2024-11-14 | 73.00 | 70.29 | -3.37 | -4.58% | 69.96 | 73.98 | 90312 | 65010 | 2.16% |
| 2024-11-13 | 73.51 | 73.66 | -0.70 | -0.94% | 72.20 | 74.44 | 94620 | 69261 | 2.26% |
| 2024-11-12 | 77.00 | 74.36 | -1.74 | -2.29% | 73.40 | 77.00 | 136628 | 102073 | 3.26% |
| 2024-11-11 | 72.40 | 76.10 | 3.93 | 5.45% | 72.40 | 76.30 | 179572 | 133844 | 4.29% |
| 2024-11-08 | 74.30 | 72.17 | -0.41 | -0.56% | 71.71 | 75.36 | 165903 | 122314 | 3.96% |
| 2024-11-07 | 70.60 | 72.58 | 1.65 | 2.33% | 70.06 | 72.77 | 98331 | 70345 | 2.35% |
| 2024-11-06 | 72.50 | 70.93 | -1.03 | -1.43% | 70.51 | 73.13 | 117519 | 84504 | 2.81% |
| 2024-11-05 | 68.79 | 71.96 | 3.66 | 5.36% | 68.25 | 72.23 | 122842 | 86958 | 2.94% |
| 2024-11-04 | 67.34 | 68.30 | 1.32 | 1.97% | 67.02 | 69.14 | 63312 | 43216 | 1.51% |
| 2024-11-01 | 68.79 | 66.98 | -2.66 | -3.82% | 66.71 | 68.87 | 88653 | 60013 | 2.12% |
| 2024-10-31 | 68.50 | 69.64 | 0.34 | 0.49% | 67.70 | 70.40 | 110178 | 76269 | 2.63% |
| 2024-10-30 | 70.69 | 69.30 | -1.91 | -2.68% | 68.32 | 71.88 | 106859 | 74785 | 2.55% |
| 2024-10-29 | 72.30 | 71.21 | -0.71 | -0.99% | 70.98 | 73.61 | 122536 | 88650 | 2.93% |
| 2024-10-28 | 72.80 | 71.92 | -0.45 | -0.62% | 70.88 | 72.80 | 79337 | 56860 | 1.90% |
| 2024-10-25 | 72.00 | 72.37 | 0.66 | 0.92% | 70.30 | 73.86 | 100970 | 72725 | 2.41% |
| 2024-10-24 | 71.22 | 71.71 | -0.65 | -0.90% | 71.18 | 72.98 | 75460 | 54265 | 1.80% |
| 2024-10-23 | 73.00 | 72.36 | -1.00 | -1.36% | 72.12 | 74.55 | 88260 | 64685 | 2.11% |
| 2024-10-22 | 74.99 | 73.36 | -3.23 | -4.22% | 72.22 | 75.90 | 137587 | 101363 | 3.29% |
| 2024-10-21 | 73.60 | 76.59 | 4.23 | 5.85% | 71.21 | 79.97 | 251885 | 190439 | 6.02% |
| 2024-10-18 | 64.44 | 72.36 | 7.61 | 11.75% | 64.01 | 75.88 | 179055 | 124822 | 4.28% |
| 2024-10-17 | 68.00 | 64.75 | -2.14 | -3.20% | 64.62 | 68.50 | 121962 | 80653 | 2.91% |
| 2024-10-16 | 68.50 | 66.89 | -1.85 | -2.69% | 65.55 | 69.47 | 104092 | 69805 | 2.49% |
| 2024-10-15 | 70.66 | 68.74 | -2.18 | -3.07% | 68.60 | 72.00 | 102644 | 72098 | 2.45% |
| 2024-10-14 | 67.92 | 70.92 | 3.61 | 5.36% | 65.80 | 71.10 | 136818 | 94050 | 3.27% |
| 2024-10-11 | 74.67 | 67.31 | -7.89 | -10.49% | 65.90 | 75.53 | 135410 | 94538 | 3.24% |
| 2024-10-10 | 83.30 | 75.20 | -8.12 | -9.75% | 74.88 | 83.46 | 154709 | 120754 | 3.70% |
| 2024-10-09 | 79.84 | 83.32 | -1.10 | -1.30% | 77.11 | 91.00 | 224512 | 188702 | 5.36% |
| 2024-10-08 | 84.42 | 84.42 | 14.07 | 20.00% | 77.95 | 84.42 | 213436 | 174696 | 5.10% |
| 2024-09-30 | 62.70 | 70.35 | 11.50 | 19.54% | 61.18 | 70.62 | 114438 | 75100 | 2.73% |
| 2024-09-27 | 55.03 | 58.85 | 4.75 | 8.78% | 54.12 | 61.18 | 38987 | 22211 | 0.93% |
| 2024-09-26 | 51.50 | 54.10 | 2.59 | 5.03% | 51.10 | 54.19 | 57155 | 30086 | 1.37% |
| 2024-09-25 | 52.90 | 51.51 | -0.69 | -1.32% | 51.33 | 53.26 | 60448 | 31711 | 1.44% |
| 2024-09-24 | 49.88 | 52.20 | 2.90 | 5.88% | 49.50 | 52.62 | 47797 | 24413 | 1.14% |
| 2024-09-23 | 49.17 | 49.30 | -0.03 | -0.06% | 48.70 | 50.25 | 29697 | 14712 | 0.71% |
| 2024-09-20 | 49.82 | 49.33 | -0.49 | -0.98% | 49.00 | 50.28 | 22814 | 11257 | 0.55% |
| 2024-09-19 | 50.80 | 49.82 | -0.41 | -0.82% | 49.33 | 50.97 | 36167 | 18071 | 0.86% |
| 2024-09-18 | 52.35 | 50.23 | -1.90 | -3.64% | 49.51 | 52.80 | 35260 | 17756 | 0.84% |
| 2024-09-13 | 52.50 | 52.13 | -0.70 | -1.33% | 52.01 | 52.94 | 20786 | 10895 | 0.50% |
| 2024-09-12 | 52.37 | 52.83 | 0.47 | 0.90% | 52.30 | 53.28 | 22752 | 12008 | 0.54% |
| 2024-09-11 | 51.46 | 52.36 | 0.76 | 1.47% | 51.07 | 52.36 | 21790 | 11324 | 0.52% |
| 2024-09-10 | 51.62 | 51.60 | -0.05 | -0.10% | 50.48 | 52.38 | 27061 | 13879 | 0.65% |
| 2024-09-09 | 52.55 | 51.65 | -0.25 | -0.48% | 51.36 | 52.88 | 23622 | 12256 | 0.56% |
| 2024-09-06 | 54.11 | 51.90 | -1.70 | -3.17% | 51.76 | 54.11 | 28821 | 15126 | 0.69% |
| 2024-09-05 | 52.70 | 53.60 | 0.90 | 1.71% | 52.70 | 54.12 | 25876 | 13854 | 0.62% |
| 2024-09-04 | 52.69 | 52.70 | -0.64 | -1.20% | 51.55 | 53.34 | 28900 | 15174 | 0.69% |
| 2024-09-03 | 53.20 | 53.34 | 0.06 | 0.11% | 52.70 | 54.26 | 23726 | 12671 | 0.57% |
| 2024-09-02 | 54.03 | 53.28 | -1.07 | -1.97% | 53.13 | 54.49 | 42918 | 23014 | 1.03% |
| 2024-08-30 | 52.70 | 54.35 | 0.78 | 1.46% | 52.70 | 55.34 | 60513 | 32998 | 1.45% |
| 2024-08-29 | 51.87 | 53.57 | 1.95 | 3.78% | 51.12 | 53.93 | 38049 | 20206 | 0.91% |
| 2024-08-28 | 51.70 | 51.62 | -0.04 | -0.08% | 51.18 | 52.13 | 24971 | 12903 | 0.60% |
| 2024-08-27 | 52.26 | 51.66 | -0.44 | -0.84% | 50.88 | 52.26 | 25531 | 13163 | 0.61% |
| 2024-08-26 | 52.80 | 52.10 | -0.70 | -1.33% | 51.60 | 53.75 | 39301 | 20592 | 0.94% |
| 2024-08-23 | 52.07 | 52.80 | 0.73 | 1.40% | 51.50 | 53.29 | 35847 | 18795 | 0.86% |
| 2024-08-22 | 51.94 | 52.07 | 0.20 | 0.39% | 51.22 | 52.49 | 23732 | 12323 | 0.57% |
| 2024-08-21 | 52.01 | 51.87 | -0.46 | -0.88% | 51.50 | 52.31 | 32983 | 17108 | 0.79% |
| 2024-08-20 | 54.79 | 52.33 | -1.85 | -3.41% | 52.06 | 54.79 | 45684 | 24093 | 1.09% |
| 2024-08-19 | 55.72 | 54.18 | -1.39 | -2.50% | 54.03 | 55.96 | 50175 | 27429 | 1.20% |
| 2024-08-16 | 56.54 | 55.57 | -0.97 | -1.72% | 55.30 | 56.98 | 43036 | 24103 | 1.03% |
| 2024-08-15 | 57.24 | 56.54 | -0.81 | -1.41% | 55.99 | 58.24 | 43457 | 24769 | 1.04% |
| 2024-08-14 | 58.06 | 57.35 | -0.58 | -1.00% | 56.81 | 58.07 | 24872 | 14272 | 0.59% |
| 2024-08-13 | 59.03 | 57.93 | -0.98 | -1.66% | 57.24 | 59.67 | 34711 | 20147 | 0.83% |