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 | 72.00 | 72.95 | 0.36 | 0.50% | 71.33 | 73.32 | 42906 | 31120 | 1.34% |
| 2024-11-20 | 73.39 | 72.59 | -0.76 | -1.04% | 71.70 | 74.26 | 53314 | 38750 | 1.66% |
| 2024-11-19 | 71.38 | 73.35 | 2.72 | 3.85% | 69.98 | 73.78 | 63946 | 45966 | 1.99% |
| 2024-11-18 | 71.00 | 70.63 | -0.52 | -0.73% | 68.66 | 72.00 | 62578 | 44087 | 1.95% |
| 2024-11-15 | 76.18 | 71.15 | -5.34 | -6.98% | 70.71 | 78.50 | 94302 | 70409 | 2.94% |
| 2024-11-14 | 78.60 | 76.49 | -2.68 | -3.39% | 76.18 | 80.76 | 62331 | 49000 | 1.94% |
| 2024-11-13 | 75.02 | 79.17 | 3.10 | 4.08% | 73.60 | 79.77 | 85006 | 65241 | 2.65% |
| 2024-11-12 | 79.90 | 76.07 | -2.43 | -3.10% | 75.30 | 80.99 | 87842 | 68690 | 2.73% |
| 2024-11-11 | 75.90 | 78.50 | 2.20 | 2.88% | 75.01 | 79.50 | 97808 | 75845 | 3.04% |
| 2024-11-08 | 78.00 | 76.30 | -0.18 | -0.24% | 74.93 | 78.90 | 85990 | 65903 | 2.68% |
| 2024-11-07 | 73.50 | 76.48 | 1.14 | 1.51% | 72.99 | 76.90 | 67006 | 50413 | 2.09% |
| 2024-11-06 | 75.63 | 75.34 | 1.78 | 2.42% | 73.70 | 79.50 | 100337 | 76471 | 3.12% |
| 2024-11-05 | 68.48 | 73.56 | 5.15 | 7.53% | 68.11 | 74.82 | 108416 | 78548 | 3.38% |
| 2024-11-04 | 66.31 | 68.41 | 2.31 | 3.49% | 66.06 | 68.97 | 60777 | 41252 | 1.89% |
| 2024-11-01 | 68.04 | 66.10 | -3.19 | -4.60% | 66.06 | 69.41 | 70401 | 47683 | 2.19% |
| 2024-10-31 | 68.60 | 69.29 | 0.31 | 0.45% | 68.35 | 70.86 | 80723 | 56218 | 2.51% |
| 2024-10-30 | 70.02 | 68.98 | -1.02 | -1.46% | 68.10 | 71.60 | 72030 | 50354 | 2.24% |
| 2024-10-29 | 68.90 | 70.00 | 1.04 | 1.51% | 67.38 | 71.25 | 94695 | 66117 | 2.95% |
| 2024-10-28 | 68.68 | 68.96 | 1.32 | 1.95% | 67.18 | 69.96 | 94272 | 64623 | 2.93% |
| 2024-10-25 | 70.68 | 67.64 | -2.06 | -2.96% | 67.37 | 70.80 | 81165 | 55759 | 2.53% |
| 2024-10-24 | 68.70 | 69.70 | 0.95 | 1.38% | 68.60 | 70.99 | 60121 | 41956 | 1.87% |
| 2024-10-23 | 70.50 | 68.75 | -1.91 | -2.70% | 68.40 | 71.00 | 73974 | 51645 | 2.30% |
| 2024-10-22 | 72.99 | 70.66 | -4.22 | -5.64% | 69.50 | 74.86 | 134736 | 96246 | 4.19% |
| 2024-10-21 | 78.00 | 74.88 | -0.90 | -1.19% | 74.12 | 82.00 | 152513 | 118153 | 4.75% |
| 2024-10-18 | 67.00 | 75.78 | 9.50 | 14.33% | 66.29 | 78.15 | 145333 | 105684 | 4.52% |
| 2024-10-17 | 63.22 | 66.28 | 3.75 | 6.00% | 63.22 | 67.90 | 99214 | 65708 | 3.09% |
| 2024-10-16 | 62.00 | 62.53 | -1.84 | -2.86% | 61.70 | 64.10 | 48496 | 30411 | 1.51% |
| 2024-10-15 | 64.00 | 64.37 | 0.31 | 0.48% | 63.53 | 67.14 | 93308 | 60735 | 2.90% |
| 2024-10-14 | 64.88 | 64.06 | 1.16 | 1.84% | 60.46 | 64.90 | 105505 | 65997 | 3.28% |
| 2024-10-11 | 66.18 | 62.90 | -5.50 | -8.04% | 61.81 | 69.76 | 97124 | 62449 | 3.02% |
| 2024-10-10 | 71.80 | 68.40 | -1.59 | -2.27% | 67.30 | 73.00 | 107292 | 75346 | 3.34% |
| 2024-10-09 | 66.22 | 69.99 | 0.74 | 1.07% | 63.01 | 76.45 | 188217 | 134924 | 5.86% |
| 2024-10-08 | 69.25 | 69.25 | 11.54 | 20.00% | 64.90 | 69.25 | 151356 | 103713 | 4.71% |
| 2024-09-30 | 53.00 | 57.71 | 9.32 | 19.26% | 50.12 | 58.00 | 80044 | 43705 | 2.49% |
| 2024-09-27 | 46.88 | 48.39 | 2.95 | 6.49% | 46.50 | 48.88 | 29252 | 13901 | 0.91% |
| 2024-09-26 | 43.56 | 45.44 | 1.91 | 4.39% | 42.80 | 45.45 | 33500 | 14801 | 1.04% |
| 2024-09-25 | 44.00 | 43.53 | -0.07 | -0.16% | 43.37 | 45.82 | 38278 | 17106 | 1.19% |
| 2024-09-24 | 41.95 | 43.60 | 1.68 | 4.01% | 41.50 | 43.66 | 30115 | 12873 | 0.94% |
| 2024-09-23 | 42.45 | 41.92 | -0.09 | -0.21% | 41.60 | 43.13 | 19468 | 8220 | 0.61% |
| 2024-09-20 | 43.80 | 42.01 | -1.67 | -3.82% | 41.94 | 43.85 | 23766 | 10105 | 0.74% |
| 2024-09-19 | 43.74 | 43.68 | 0.21 | 0.48% | 42.88 | 44.30 | 17846 | 7783 | 0.56% |
| 2024-09-18 | 43.82 | 43.47 | -0.51 | -1.16% | 42.58 | 44.11 | 21623 | 9333 | 0.67% |
| 2024-09-13 | 44.63 | 43.98 | -0.37 | -0.83% | 43.86 | 45.01 | 19694 | 8749 | 0.61% |
| 2024-09-12 | 44.96 | 44.35 | -0.48 | -1.07% | 43.88 | 45.31 | 20156 | 8982 | 0.63% |
| 2024-09-11 | 44.98 | 44.83 | -0.51 | -1.12% | 44.54 | 45.47 | 13326 | 5993 | 0.41% |
| 2024-09-10 | 45.11 | 45.34 | 0.16 | 0.35% | 44.73 | 45.93 | 19677 | 8898 | 0.61% |
| 2024-09-09 | 44.64 | 45.18 | 0.32 | 0.71% | 44.17 | 45.55 | 27475 | 12307 | 0.86% |
| 2024-09-06 | 46.30 | 44.86 | -1.74 | -3.73% | 44.85 | 46.83 | 21967 | 9983 | 0.68% |
| 2024-09-05 | 46.87 | 46.60 | -0.27 | -0.58% | 46.22 | 47.65 | 19095 | 8902 | 0.59% |
| 2024-09-04 | 47.32 | 46.87 | -0.73 | -1.53% | 46.69 | 47.93 | 19039 | 8980 | 0.59% |
| 2024-09-03 | 48.50 | 47.60 | 0.15 | 0.32% | 47.21 | 48.50 | 24869 | 11882 | 0.77% |
| 2024-09-02 | 48.30 | 47.45 | -1.26 | -2.59% | 46.40 | 48.80 | 35333 | 16758 | 1.10% |
| 2024-08-30 | 48.01 | 48.71 | 0.49 | 1.02% | 48.00 | 49.47 | 29836 | 14567 | 0.93% |
| 2024-08-29 | 45.81 | 48.22 | 1.67 | 3.59% | 45.81 | 48.70 | 29678 | 14150 | 0.92% |
| 2024-08-28 | 46.75 | 46.55 | -0.52 | -1.10% | 46.25 | 47.77 | 22976 | 10754 | 0.72% |
| 2024-08-27 | 48.19 | 47.07 | -1.58 | -3.25% | 46.90 | 48.80 | 27515 | 13075 | 0.86% |
| 2024-08-26 | 50.05 | 48.65 | -0.61 | -1.24% | 47.87 | 50.20 | 36506 | 17787 | 1.14% |
| 2024-08-23 | 49.03 | 49.26 | -0.02 | -0.04% | 48.58 | 49.53 | 15605 | 7652 | 0.49% |
| 2024-08-22 | 49.79 | 49.28 | -0.64 | -1.28% | 48.60 | 50.18 | 19547 | 9607 | 0.61% |
| 2024-08-21 | 49.68 | 49.92 | 0.42 | 0.85% | 49.51 | 50.70 | 19223 | 9628 | 0.60% |
| 2024-08-20 | 50.56 | 49.50 | -0.85 | -1.69% | 49.38 | 50.85 | 17647 | 8811 | 0.55% |
| 2024-08-19 | 50.60 | 50.35 | -0.25 | -0.49% | 50.23 | 51.75 | 17888 | 9113 | 0.56% |
| 2024-08-16 | 50.41 | 50.60 | 0.00 | 0.00% | 50.15 | 51.46 | 14350 | 7306 | 0.45% |
| 2024-08-15 | 50.21 | 50.60 | 0.25 | 0.50% | 50.18 | 52.30 | 23235 | 11905 | 0.72% |
| 2024-08-14 | 51.11 | 50.35 | -0.67 | -1.31% | 50.11 | 51.13 | 16013 | 8095 | 0.50% |
| 2024-08-13 | 51.00 | 51.02 | 0.08 | 0.16% | 50.20 | 51.65 | 15659 | 7953 | 0.49% |