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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 65.90 | 62.46 | -3.44 | -5.22% | 62.41 | 66.19 | 8955 | 5741 | 0.46% |
| 2024-11-21 | 65.90 | 65.90 | -0.61 | -0.92% | 65.30 | 66.90 | 7614 | 5031 | 0.39% |
| 2024-11-20 | 66.26 | 66.51 | 0.39 | 0.59% | 65.60 | 67.00 | 8797 | 5835 | 0.45% |
| 2024-11-19 | 65.02 | 66.12 | 1.07 | 1.64% | 64.75 | 66.44 | 5690 | 3736 | 0.29% |
| 2024-11-18 | 65.94 | 65.05 | -0.89 | -1.35% | 64.40 | 66.98 | 8241 | 5416 | 0.42% |
| 2024-11-15 | 68.02 | 65.94 | -2.08 | -3.06% | 65.80 | 68.80 | 9534 | 6397 | 0.49% |
| 2024-11-14 | 70.63 | 68.02 | -2.88 | -4.06% | 68.00 | 70.90 | 9790 | 6789 | 0.50% |
| 2024-11-13 | 71.30 | 70.90 | -0.35 | -0.49% | 69.39 | 72.80 | 9885 | 6994 | 0.51% |
| 2024-11-12 | 70.96 | 71.25 | 0.29 | 0.41% | 70.88 | 73.90 | 16890 | 12202 | 0.87% |
| 2024-11-11 | 69.00 | 70.96 | 0.83 | 1.18% | 68.52 | 71.32 | 16603 | 11636 | 0.86% |
| 2024-11-08 | 71.27 | 70.13 | -0.65 | -0.92% | 69.81 | 72.27 | 14912 | 10561 | 0.77% |
| 2024-11-07 | 67.71 | 70.78 | 2.73 | 4.01% | 67.08 | 70.98 | 14103 | 9789 | 0.73% |
| 2024-11-06 | 67.80 | 68.05 | 0.25 | 0.37% | 66.51 | 68.68 | 16389 | 11105 | 0.84% |
| 2024-11-05 | 65.30 | 67.80 | 1.89 | 2.87% | 65.19 | 68.00 | 12511 | 8372 | 0.64% |
| 2024-11-04 | 65.35 | 65.91 | 0.62 | 0.95% | 65.15 | 66.63 | 7645 | 5014 | 0.39% |
| 2024-11-01 | 65.65 | 65.29 | -0.09 | -0.14% | 65.06 | 66.40 | 9375 | 6148 | 0.48% |
| 2024-10-31 | 65.97 | 65.38 | -0.92 | -1.39% | 65.00 | 66.91 | 10191 | 6680 | 0.53% |
| 2024-10-30 | 66.75 | 66.30 | -0.86 | -1.28% | 65.16 | 67.50 | 9083 | 6019 | 0.47% |
| 2024-10-29 | 69.51 | 67.16 | -2.36 | -3.39% | 66.70 | 69.80 | 11950 | 8084 | 0.62% |
| 2024-10-28 | 70.93 | 69.52 | -1.93 | -2.70% | 68.64 | 72.48 | 10733 | 7470 | 0.55% |
| 2024-10-25 | 69.85 | 71.45 | 1.58 | 2.26% | 69.40 | 72.00 | 9000 | 6397 | 0.46% |
| 2024-10-24 | 69.39 | 69.87 | -0.26 | -0.37% | 69.38 | 70.86 | 6296 | 4418 | 0.32% |
| 2024-10-23 | 70.25 | 70.13 | -0.16 | -0.23% | 69.08 | 71.39 | 8754 | 6166 | 0.45% |
| 2024-10-22 | 70.42 | 70.29 | -0.23 | -0.33% | 68.56 | 71.41 | 11120 | 7754 | 0.57% |
| 2024-10-21 | 70.99 | 70.52 | 0.92 | 1.32% | 68.68 | 71.77 | 14760 | 10368 | 0.76% |
| 2024-10-18 | 65.54 | 69.60 | 3.72 | 5.65% | 65.20 | 72.48 | 14923 | 10289 | 0.77% |
| 2024-10-17 | 67.13 | 65.88 | -0.81 | -1.21% | 65.83 | 67.80 | 7270 | 4856 | 0.37% |
| 2024-10-16 | 65.74 | 66.69 | -0.31 | -0.46% | 65.10 | 67.96 | 6683 | 4458 | 0.34% |
| 2024-10-15 | 68.93 | 67.00 | -1.60 | -2.33% | 67.00 | 69.27 | 10163 | 6895 | 0.52% |
| 2024-10-14 | 68.62 | 68.60 | -0.02 | -0.03% | 65.55 | 69.00 | 12523 | 8459 | 0.65% |
| 2024-10-11 | 72.38 | 68.62 | -4.16 | -5.72% | 67.58 | 73.21 | 11508 | 8005 | 0.59% |
| 2024-10-10 | 74.85 | 72.78 | -1.82 | -2.44% | 72.41 | 79.55 | 13569 | 10240 | 0.70% |
| 2024-10-09 | 81.00 | 75.00 | -10.98 | -12.77% | 75.00 | 83.90 | 21693 | 17307 | 1.12% |
| 2024-10-08 | 82.50 | 85.98 | 11.58 | 15.56% | 79.41 | 89.27 | 39444 | 33373 | 2.03% |
| 2024-09-30 | 68.92 | 74.40 | 7.40 | 11.04% | 68.33 | 77.58 | 27901 | 20274 | 1.44% |
| 2024-09-27 | 64.77 | 67.00 | 4.15 | 6.60% | 63.18 | 67.00 | 10082 | 6540 | 0.52% |
| 2024-09-26 | 58.46 | 62.85 | 4.39 | 7.51% | 58.10 | 62.96 | 10293 | 6261 | 0.53% |
| 2024-09-25 | 59.77 | 58.46 | -0.89 | -1.50% | 58.33 | 61.28 | 8360 | 4965 | 0.43% |
| 2024-09-24 | 56.95 | 59.35 | 3.33 | 5.94% | 55.87 | 59.37 | 7119 | 4150 | 0.37% |
| 2024-09-23 | 58.65 | 56.02 | -2.83 | -4.81% | 55.54 | 58.79 | 7640 | 4350 | 0.39% |
| 2024-09-20 | 60.48 | 58.85 | -1.15 | -1.92% | 58.50 | 60.50 | 3901 | 2306 | 0.20% |
| 2024-09-19 | 59.65 | 60.00 | 1.18 | 2.01% | 58.44 | 60.77 | 3124 | 1871 | 0.16% |
| 2024-09-18 | 59.00 | 58.82 | -0.01 | -0.02% | 58.39 | 59.44 | 2155 | 1267 | 0.11% |
| 2024-09-13 | 59.12 | 58.83 | -0.60 | -1.01% | 58.83 | 59.97 | 2206 | 1308 | 0.11% |
| 2024-09-12 | 60.01 | 59.43 | -0.54 | -0.90% | 59.20 | 60.86 | 2494 | 1493 | 0.13% |
| 2024-09-11 | 59.20 | 59.97 | 0.52 | 0.87% | 59.08 | 60.27 | 2517 | 1508 | 0.13% |
| 2024-09-10 | 59.48 | 59.45 | 0.22 | 0.37% | 58.67 | 59.92 | 1929 | 1140 | 0.10% |
| 2024-09-09 | 59.18 | 59.23 | -0.23 | -0.39% | 59.18 | 60.12 | 2078 | 1238 | 0.11% |
| 2024-09-06 | 61.48 | 59.46 | -1.74 | -2.84% | 59.45 | 61.77 | 2784 | 1671 | 0.14% |
| 2024-09-05 | 60.99 | 61.20 | 0.21 | 0.34% | 60.20 | 61.70 | 2676 | 1639 | 0.14% |
| 2024-09-04 | 60.40 | 60.99 | 0.63 | 1.04% | 59.59 | 61.20 | 2648 | 1603 | 0.14% |
| 2024-09-03 | 60.40 | 60.36 | 0.31 | 0.52% | 59.81 | 61.20 | 2480 | 1501 | 0.13% |
| 2024-09-02 | 61.83 | 60.05 | -1.77 | -2.86% | 60.02 | 61.95 | 4495 | 2726 | 0.23% |
| 2024-08-30 | 62.15 | 61.82 | -0.08 | -0.13% | 61.06 | 62.76 | 5607 | 3494 | 0.29% |
| 2024-08-29 | 61.05 | 61.90 | 0.93 | 1.53% | 60.01 | 62.00 | 3362 | 2061 | 0.17% |
| 2024-08-28 | 59.55 | 60.97 | 0.66 | 1.09% | 59.55 | 61.30 | 2027 | 1232 | 0.10% |
| 2024-08-27 | 59.48 | 60.31 | 0.84 | 1.41% | 59.20 | 60.69 | 3704 | 2220 | 0.19% |
| 2024-08-26 | 60.60 | 59.47 | -1.13 | -1.86% | 59.08 | 60.88 | 4208 | 2521 | 0.22% |
| 2024-08-23 | 60.12 | 60.60 | 0.48 | 0.80% | 59.88 | 61.60 | 3689 | 2246 | 0.19% |
| 2024-08-22 | 60.68 | 60.12 | -0.08 | -0.13% | 59.15 | 60.70 | 3559 | 2135 | 0.18% |
| 2024-08-21 | 60.51 | 60.20 | -0.31 | -0.51% | 59.86 | 60.98 | 2046 | 1236 | 0.11% |
| 2024-08-20 | 60.95 | 60.51 | -1.30 | -2.10% | 60.37 | 62.31 | 3419 | 2089 | 0.18% |
| 2024-08-19 | 59.77 | 61.81 | 2.17 | 3.64% | 59.00 | 61.98 | 7307 | 4486 | 0.38% |
| 2024-08-16 | 59.85 | 59.64 | 0.24 | 0.40% | 58.50 | 60.26 | 3129 | 1862 | 0.16% |
| 2024-08-15 | 58.61 | 59.40 | 0.79 | 1.35% | 58.49 | 60.30 | 3734 | 2220 | 0.19% |