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 | 71.70 | 73.41 | 1.73 | 2.41% | 70.43 | 74.78 | 30698 | 22424 | 4.46% |
| 2024-11-20 | 71.30 | 71.68 | -0.08 | -0.11% | 70.00 | 72.19 | 29644 | 21047 | 4.31% |
| 2024-11-19 | 69.56 | 71.76 | 3.10 | 4.52% | 68.42 | 72.20 | 24262 | 16954 | 3.53% |
| 2024-11-18 | 72.01 | 68.66 | -2.88 | -4.03% | 68.17 | 72.11 | 27963 | 19448 | 4.07% |
| 2024-11-15 | 73.80 | 71.54 | -2.91 | -3.91% | 71.41 | 74.97 | 31837 | 23282 | 4.63% |
| 2024-11-14 | 80.38 | 74.45 | -5.04 | -6.34% | 74.10 | 80.39 | 37666 | 28802 | 5.48% |
| 2024-11-13 | 78.30 | 79.49 | -0.79 | -0.98% | 77.50 | 80.42 | 28466 | 22453 | 4.14% |
| 2024-11-12 | 84.00 | 80.28 | -5.84 | -6.78% | 78.82 | 84.52 | 53203 | 43599 | 7.74% |
| 2024-11-11 | 84.99 | 86.12 | 5.27 | 6.52% | 82.88 | 88.89 | 69774 | 60075 | 10.14% |
| 2024-11-08 | 78.26 | 80.85 | 2.75 | 3.52% | 78.26 | 82.57 | 53698 | 43194 | 7.81% |
| 2024-11-07 | 77.01 | 78.10 | -0.62 | -0.79% | 75.03 | 78.88 | 51253 | 39499 | 7.45% |
| 2024-11-06 | 77.60 | 78.72 | 1.71 | 2.22% | 76.00 | 82.80 | 67015 | 52727 | 9.74% |
| 2024-11-05 | 74.10 | 77.01 | 2.31 | 3.09% | 73.71 | 79.87 | 67967 | 52252 | 9.88% |
| 2024-11-04 | 76.01 | 74.70 | -2.88 | -3.71% | 72.02 | 79.50 | 78405 | 59156 | 11.40% |
| 2024-11-01 | 84.21 | 77.58 | -1.86 | -2.34% | 76.38 | 91.00 | 133166 | 111777 | 19.36% |
| 2024-10-31 | 66.00 | 79.44 | 13.24 | 20.00% | 64.80 | 79.44 | 118795 | 87424 | 17.27% |
| 2024-10-30 | 65.17 | 66.20 | -1.29 | -1.91% | 64.62 | 69.80 | 36938 | 24803 | 5.37% |
| 2024-10-29 | 72.00 | 67.49 | -5.26 | -7.23% | 67.49 | 72.59 | 42930 | 29820 | 6.24% |
| 2024-10-28 | 70.58 | 72.75 | 3.39 | 4.89% | 68.60 | 74.89 | 54295 | 39100 | 7.89% |
| 2024-10-25 | 68.52 | 69.36 | 0.88 | 1.29% | 67.72 | 71.50 | 41297 | 28741 | 6.00% |
| 2024-10-24 | 66.00 | 68.48 | 2.05 | 3.09% | 64.60 | 71.08 | 49270 | 33526 | 7.16% |
| 2024-10-23 | 68.00 | 66.43 | -2.45 | -3.56% | 66.18 | 69.48 | 47176 | 32016 | 6.86% |
| 2024-10-22 | 71.69 | 68.88 | -0.08 | -0.12% | 67.12 | 71.70 | 63315 | 44126 | 9.21% |
| 2024-10-21 | 65.88 | 68.96 | 5.58 | 8.80% | 64.50 | 71.90 | 81095 | 55520 | 11.79% |
| 2024-10-18 | 56.32 | 63.38 | 6.98 | 12.38% | 56.30 | 65.47 | 54184 | 32916 | 7.88% |
| 2024-10-17 | 56.99 | 56.40 | 0.71 | 1.27% | 56.13 | 58.39 | 26260 | 15068 | 3.82% |
| 2024-10-16 | 54.99 | 55.69 | -0.85 | -1.50% | 54.68 | 57.20 | 20861 | 11666 | 3.03% |
| 2024-10-15 | 58.40 | 56.54 | -1.96 | -3.35% | 56.20 | 59.89 | 29695 | 17261 | 4.32% |
| 2024-10-14 | 56.04 | 58.50 | 2.46 | 4.39% | 54.28 | 58.60 | 32138 | 18211 | 4.67% |
| 2024-10-11 | 59.32 | 56.04 | -4.53 | -7.48% | 54.74 | 60.16 | 38316 | 21786 | 5.57% |
| 2024-10-10 | 66.97 | 60.57 | -4.83 | -7.39% | 60.57 | 67.00 | 46467 | 29123 | 6.76% |
| 2024-10-09 | 66.00 | 65.40 | -3.70 | -5.35% | 63.94 | 73.04 | 78998 | 53983 | 11.49% |
| 2024-10-08 | 69.10 | 69.10 | 11.52 | 20.01% | 63.00 | 69.10 | 63953 | 43105 | 9.30% |
| 2024-09-30 | 53.00 | 57.58 | 9.54 | 19.86% | 50.83 | 57.62 | 52780 | 28656 | 7.67% |
| 2024-09-27 | 45.50 | 48.04 | 3.78 | 8.54% | 45.25 | 48.87 | 24378 | 11446 | 3.54% |
| 2024-09-26 | 42.60 | 44.26 | 1.87 | 4.41% | 42.21 | 44.28 | 21260 | 9189 | 3.09% |
| 2024-09-25 | 43.10 | 42.39 | -0.28 | -0.66% | 42.30 | 43.98 | 25949 | 11229 | 3.77% |
| 2024-09-24 | 40.35 | 42.67 | 2.18 | 5.38% | 40.20 | 42.79 | 22993 | 9603 | 3.34% |
| 2024-09-23 | 40.57 | 40.49 | -0.21 | -0.52% | 40.09 | 41.26 | 12145 | 4934 | 1.77% |
| 2024-09-20 | 41.11 | 40.70 | -0.29 | -0.71% | 40.38 | 41.56 | 13090 | 5344 | 1.90% |
| 2024-09-19 | 40.56 | 40.99 | 0.63 | 1.56% | 40.34 | 42.29 | 22579 | 9326 | 3.28% |
| 2024-09-18 | 41.41 | 40.36 | 0.39 | 0.98% | 40.00 | 42.18 | 23693 | 9713 | 3.44% |
| 2024-09-13 | 41.80 | 39.97 | -1.73 | -4.15% | 39.91 | 41.80 | 11940 | 4852 | 1.74% |
| 2024-09-12 | 41.88 | 41.70 | -0.55 | -1.30% | 41.70 | 42.83 | 9742 | 4112 | 1.42% |
| 2024-09-11 | 42.70 | 42.25 | -0.67 | -1.56% | 42.15 | 43.09 | 10491 | 4459 | 1.53% |
| 2024-09-10 | 41.85 | 42.92 | 1.12 | 2.68% | 41.18 | 43.26 | 14152 | 5957 | 2.06% |
| 2024-09-09 | 41.98 | 41.80 | -0.13 | -0.31% | 41.40 | 42.48 | 10978 | 4598 | 1.60% |
| 2024-09-06 | 44.00 | 41.93 | -2.06 | -4.68% | 41.82 | 44.00 | 13936 | 5941 | 2.03% |
| 2024-09-05 | 44.28 | 43.99 | -0.11 | -0.25% | 43.73 | 44.88 | 10959 | 4845 | 1.59% |
| 2024-09-04 | 43.03 | 44.10 | -0.01 | -0.02% | 43.01 | 44.72 | 10949 | 4820 | 1.59% |
| 2024-09-03 | 43.06 | 44.11 | 0.65 | 1.50% | 43.06 | 44.77 | 16761 | 7383 | 2.44% |
| 2024-09-02 | 46.75 | 43.46 | -3.12 | -6.70% | 43.23 | 46.98 | 18645 | 8356 | 2.71% |
| 2024-08-30 | 44.32 | 46.58 | 1.68 | 3.74% | 44.32 | 47.09 | 15458 | 7156 | 2.25% |
| 2024-08-29 | 42.67 | 44.90 | 1.79 | 4.15% | 42.53 | 45.20 | 14691 | 6506 | 2.14% |
| 2024-08-28 | 42.85 | 43.11 | 0.12 | 0.28% | 42.42 | 43.50 | 8610 | 3702 | 1.25% |
| 2024-08-27 | 44.34 | 42.99 | -1.36 | -3.07% | 42.96 | 44.48 | 9544 | 4144 | 1.39% |
| 2024-08-26 | 43.15 | 44.35 | 0.83 | 1.91% | 43.15 | 44.59 | 9440 | 4168 | 1.37% |
| 2024-08-23 | 43.43 | 43.52 | -0.26 | -0.59% | 42.81 | 43.94 | 8989 | 3900 | 1.31% |
| 2024-08-22 | 44.73 | 43.78 | -0.90 | -2.01% | 43.70 | 44.94 | 11171 | 4933 | 1.62% |
| 2024-08-21 | 44.76 | 44.68 | -0.09 | -0.20% | 44.34 | 45.68 | 9644 | 4343 | 1.40% |
| 2024-08-20 | 46.12 | 44.77 | -1.54 | -3.33% | 44.60 | 47.30 | 14086 | 6387 | 2.05% |
| 2024-08-19 | 47.36 | 46.31 | -1.02 | -2.16% | 46.18 | 47.68 | 9910 | 4633 | 1.44% |
| 2024-08-16 | 47.66 | 47.33 | -0.36 | -0.75% | 47.22 | 48.60 | 9977 | 4781 | 1.45% |
| 2024-08-15 | 46.71 | 47.69 | 0.89 | 1.90% | 46.43 | 48.73 | 12119 | 5780 | 1.76% |