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 | 74.01 | 73.79 | -0.53 | -0.71% | 72.80 | 74.59 | 15582 | 11482 | 0.38% |
| 2024-11-20 | 75.21 | 74.32 | -0.93 | -1.24% | 73.68 | 76.45 | 22404 | 16724 | 0.55% |
| 2024-11-19 | 73.53 | 75.25 | 1.58 | 2.14% | 73.53 | 75.35 | 17673 | 13176 | 0.43% |
| 2024-11-18 | 74.16 | 73.67 | -0.97 | -1.30% | 73.11 | 76.78 | 22511 | 16769 | 0.55% |
| 2024-11-15 | 75.06 | 74.64 | -0.78 | -1.03% | 74.58 | 76.54 | 18306 | 13794 | 0.45% |
| 2024-11-14 | 77.30 | 75.42 | -1.88 | -2.43% | 75.10 | 78.00 | 21327 | 16295 | 0.52% |
| 2024-11-13 | 78.73 | 77.30 | -1.98 | -2.50% | 76.18 | 80.27 | 26214 | 20310 | 0.64% |
| 2024-11-12 | 78.37 | 79.28 | 0.91 | 1.16% | 76.56 | 81.78 | 35699 | 28415 | 0.88% |
| 2024-11-11 | 79.23 | 78.37 | -0.86 | -1.09% | 77.50 | 80.36 | 27075 | 21297 | 0.67% |
| 2024-11-08 | 80.68 | 79.23 | -0.90 | -1.12% | 79.05 | 81.58 | 22388 | 17968 | 0.55% |
| 2024-11-07 | 77.02 | 80.13 | 2.38 | 3.06% | 77.02 | 80.69 | 25796 | 20529 | 0.63% |
| 2024-11-06 | 79.00 | 77.75 | -1.30 | -1.64% | 77.29 | 79.75 | 20442 | 15993 | 0.50% |
| 2024-11-05 | 78.00 | 79.05 | 1.17 | 1.50% | 76.50 | 79.66 | 25948 | 20405 | 0.64% |
| 2024-11-04 | 76.68 | 77.88 | -0.51 | -0.65% | 76.68 | 80.38 | 20181 | 15736 | 0.50% |
| 2024-11-01 | 77.56 | 78.39 | 1.06 | 1.37% | 77.00 | 79.63 | 19290 | 15145 | 0.47% |
| 2024-10-31 | 78.87 | 77.33 | -1.50 | -1.90% | 77.12 | 79.60 | 22689 | 17726 | 0.56% |
| 2024-10-30 | 82.08 | 78.83 | -2.66 | -3.26% | 77.65 | 82.29 | 25155 | 19969 | 0.62% |
| 2024-10-29 | 82.50 | 81.49 | -0.31 | -0.38% | 80.00 | 82.54 | 27285 | 22226 | 0.67% |
| 2024-10-28 | 83.11 | 81.80 | -1.61 | -1.93% | 80.77 | 83.69 | 23724 | 19471 | 0.58% |
| 2024-10-25 | 83.40 | 83.41 | 1.20 | 1.46% | 78.88 | 84.42 | 42399 | 34799 | 1.04% |
| 2024-10-24 | 81.98 | 82.21 | -0.18 | -0.22% | 81.60 | 83.25 | 19886 | 16359 | 0.49% |
| 2024-10-23 | 80.34 | 82.39 | 1.39 | 1.72% | 80.10 | 83.58 | 22066 | 18162 | 0.54% |
| 2024-10-22 | 80.45 | 81.00 | 1.09 | 1.36% | 78.44 | 81.58 | 30933 | 24868 | 0.76% |
| 2024-10-21 | 83.70 | 79.91 | -3.29 | -3.95% | 79.03 | 83.70 | 39069 | 31572 | 0.96% |
| 2024-10-18 | 75.94 | 83.20 | 7.65 | 10.13% | 75.03 | 86.11 | 47579 | 38630 | 1.17% |
| 2024-10-17 | 75.24 | 75.55 | 0.32 | 0.43% | 74.79 | 76.98 | 15716 | 11959 | 0.39% |
| 2024-10-16 | 74.93 | 75.23 | -0.23 | -0.30% | 74.02 | 76.83 | 18720 | 14148 | 0.46% |
| 2024-10-15 | 78.35 | 75.46 | -2.75 | -3.52% | 75.22 | 78.35 | 25738 | 19796 | 0.63% |
| 2024-10-14 | 75.80 | 78.21 | 2.35 | 3.10% | 74.41 | 78.69 | 38867 | 29909 | 0.96% |
| 2024-10-11 | 81.10 | 75.86 | -5.24 | -6.46% | 75.10 | 81.96 | 40206 | 31060 | 0.99% |
| 2024-10-10 | 77.00 | 81.10 | 2.46 | 3.13% | 76.88 | 85.20 | 65399 | 53798 | 1.61% |
| 2024-10-09 | 81.50 | 78.64 | -3.86 | -4.68% | 77.30 | 83.50 | 60430 | 48897 | 1.49% |
| 2024-10-08 | 82.69 | 82.50 | 10.85 | 15.14% | 76.04 | 84.88 | 71216 | 58022 | 1.75% |
| 2024-09-30 | 66.38 | 71.65 | 8.40 | 13.28% | 65.02 | 71.98 | 54586 | 37728 | 1.34% |
| 2024-09-27 | 61.00 | 63.25 | 2.75 | 4.55% | 60.53 | 63.25 | 14274 | 8853 | 0.35% |
| 2024-09-26 | 58.00 | 60.50 | 2.39 | 4.11% | 57.35 | 60.52 | 25144 | 14781 | 0.62% |
| 2024-09-25 | 58.97 | 58.11 | -0.34 | -0.58% | 57.28 | 59.30 | 40373 | 23461 | 0.99% |
| 2024-09-24 | 60.58 | 58.45 | -1.54 | -2.57% | 57.80 | 61.06 | 41991 | 24691 | 1.03% |
| 2024-09-23 | 60.88 | 59.99 | -0.89 | -1.46% | 59.60 | 61.26 | 15154 | 9141 | 0.37% |
| 2024-09-20 | 60.71 | 60.88 | -0.18 | -0.29% | 59.70 | 61.59 | 22149 | 13389 | 0.54% |
| 2024-09-19 | 60.73 | 61.06 | 0.56 | 0.93% | 60.11 | 61.86 | 19325 | 11808 | 0.48% |
| 2024-09-18 | 58.70 | 60.50 | 1.70 | 2.89% | 57.80 | 60.73 | 20288 | 12143 | 0.50% |
| 2024-09-13 | 58.76 | 58.80 | 0.00 | 0.00% | 58.40 | 59.30 | 14970 | 8822 | 0.37% |
| 2024-09-12 | 57.58 | 58.80 | 1.22 | 2.12% | 57.41 | 58.96 | 23026 | 13445 | 0.57% |
| 2024-09-11 | 54.98 | 57.58 | 2.19 | 3.95% | 54.98 | 57.60 | 21029 | 11959 | 0.52% |
| 2024-09-10 | 54.29 | 55.39 | 0.95 | 1.75% | 53.94 | 55.49 | 10479 | 5741 | 0.26% |
| 2024-09-09 | 53.51 | 54.44 | 0.62 | 1.15% | 53.36 | 54.85 | 15958 | 8676 | 0.39% |
| 2024-09-06 | 55.87 | 53.82 | -1.55 | -2.80% | 53.73 | 55.87 | 13309 | 7235 | 0.33% |
| 2024-09-05 | 55.35 | 55.37 | 0.02 | 0.04% | 55.10 | 56.08 | 7560 | 4197 | 0.19% |
| 2024-09-04 | 55.09 | 55.35 | 0.07 | 0.13% | 54.73 | 55.57 | 11185 | 6175 | 0.27% |
| 2024-09-03 | 54.67 | 55.28 | -0.09 | -0.16% | 54.67 | 56.08 | 12341 | 6825 | 0.30% |
| 2024-09-02 | 55.84 | 55.37 | -0.47 | -0.84% | 54.67 | 56.39 | 15201 | 8416 | 0.37% |
| 2024-08-30 | 55.57 | 55.84 | -0.33 | -0.59% | 55.41 | 56.95 | 16870 | 9468 | 0.41% |
| 2024-08-29 | 55.62 | 56.17 | 0.51 | 0.92% | 55.12 | 56.51 | 15392 | 8614 | 0.38% |
| 2024-08-28 | 56.41 | 55.66 | -0.84 | -1.49% | 55.36 | 57.18 | 15192 | 8483 | 0.37% |
| 2024-08-27 | 56.19 | 56.50 | -0.15 | -0.26% | 56.07 | 57.33 | 17488 | 9887 | 0.43% |
| 2024-08-26 | 54.93 | 56.65 | 1.64 | 2.98% | 54.15 | 57.09 | 34498 | 19361 | 0.85% |
| 2024-08-23 | 54.90 | 55.01 | 0.61 | 1.12% | 53.80 | 55.44 | 28911 | 15839 | 0.71% |
| 2024-08-22 | 51.88 | 54.40 | 6.96 | 14.67% | 51.75 | 54.95 | 60783 | 32571 | 1.49% |
| 2024-08-21 | 48.40 | 47.44 | -1.21 | -2.49% | 46.95 | 49.24 | 14793 | 7059 | 0.36% |
| 2024-08-20 | 49.50 | 48.65 | -1.20 | -2.41% | 47.85 | 50.23 | 11756 | 5694 | 0.29% |
| 2024-08-19 | 49.85 | 49.85 | 0.07 | 0.14% | 49.69 | 50.89 | 6728 | 3369 | 0.17% |
| 2024-08-16 | 49.75 | 49.78 | -0.28 | -0.56% | 49.13 | 50.72 | 8098 | 4041 | 0.20% |
| 2024-08-15 | 49.94 | 50.06 | -0.04 | -0.08% | 49.45 | 51.37 | 11278 | 5668 | 0.28% |