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 | 67.96 | 67.88 | -0.54 | -0.79% | 66.60 | 69.14 | 17688 | 11970 | 2.25% |
| 2024-11-20 | 67.93 | 68.42 | -0.23 | -0.34% | 67.02 | 68.98 | 16605 | 11298 | 2.11% |
| 2024-11-19 | 67.56 | 68.65 | 0.92 | 1.36% | 65.55 | 69.72 | 19088 | 12900 | 2.42% |
| 2024-11-18 | 68.30 | 67.73 | -1.57 | -2.27% | 65.11 | 69.98 | 28593 | 19283 | 3.63% |
| 2024-11-15 | 67.66 | 69.30 | 1.90 | 2.82% | 66.97 | 72.23 | 50878 | 35322 | 6.46% |
| 2024-11-14 | 72.02 | 67.40 | -4.98 | -6.88% | 67.28 | 72.02 | 37543 | 25977 | 4.77% |
| 2024-11-13 | 69.00 | 72.38 | 2.88 | 4.14% | 67.88 | 73.50 | 40782 | 28640 | 5.18% |
| 2024-11-12 | 76.55 | 69.50 | -5.96 | -7.90% | 67.86 | 76.79 | 60194 | 42520 | 7.64% |
| 2024-11-11 | 72.56 | 75.46 | 5.96 | 8.58% | 71.66 | 76.60 | 49609 | 36979 | 6.30% |
| 2024-11-08 | 67.89 | 69.50 | 3.70 | 5.62% | 67.00 | 72.72 | 47087 | 33145 | 5.98% |
| 2024-11-07 | 66.81 | 65.80 | -1.20 | -1.79% | 65.47 | 68.91 | 35771 | 23793 | 4.54% |
| 2024-11-06 | 63.79 | 67.00 | 2.40 | 3.72% | 63.79 | 69.80 | 53564 | 35889 | 6.80% |
| 2024-11-05 | 61.00 | 64.60 | 3.17 | 5.16% | 59.76 | 64.70 | 50642 | 31612 | 6.43% |
| 2024-11-04 | 58.00 | 61.43 | 4.14 | 7.23% | 57.21 | 61.98 | 39036 | 23645 | 4.96% |
| 2024-11-01 | 60.79 | 57.29 | -2.80 | -4.66% | 57.00 | 60.79 | 28384 | 16569 | 3.60% |
| 2024-10-31 | 59.00 | 60.09 | 1.12 | 1.90% | 57.57 | 61.92 | 42894 | 25717 | 5.44% |
| 2024-10-30 | 57.66 | 58.97 | -0.03 | -0.05% | 57.20 | 59.38 | 24924 | 14574 | 3.16% |
| 2024-10-29 | 60.55 | 59.00 | -2.15 | -3.52% | 58.73 | 61.47 | 30803 | 18480 | 3.91% |
| 2024-10-28 | 63.17 | 61.15 | -2.08 | -3.29% | 60.51 | 63.93 | 35058 | 21498 | 4.45% |
| 2024-10-25 | 60.68 | 63.23 | 2.03 | 3.32% | 60.50 | 65.28 | 38012 | 23918 | 4.90% |
| 2024-10-24 | 60.97 | 61.20 | -0.20 | -0.33% | 59.96 | 62.80 | 28311 | 17316 | 3.65% |
| 2024-10-23 | 61.99 | 61.40 | -1.40 | -2.23% | 61.00 | 63.18 | 31166 | 19383 | 4.01% |
| 2024-10-22 | 64.80 | 62.80 | -2.50 | -3.83% | 61.00 | 66.00 | 50714 | 32282 | 6.53% |
| 2024-10-21 | 68.58 | 65.30 | -0.80 | -1.21% | 64.52 | 75.98 | 77413 | 53323 | 9.97% |
| 2024-10-18 | 60.90 | 66.10 | 6.38 | 10.68% | 59.72 | 69.90 | 59868 | 38086 | 7.71% |
| 2024-10-17 | 60.02 | 59.72 | 1.72 | 2.97% | 58.88 | 62.13 | 39737 | 24146 | 5.12% |
| 2024-10-16 | 59.83 | 58.00 | -1.00 | -1.69% | 55.20 | 59.95 | 37123 | 21479 | 4.78% |
| 2024-10-15 | 59.95 | 59.00 | -1.15 | -1.91% | 57.11 | 61.19 | 34500 | 20530 | 4.44% |
| 2024-10-14 | 53.50 | 60.15 | 8.10 | 15.56% | 52.18 | 60.50 | 46438 | 26323 | 5.98% |
| 2024-10-11 | 56.16 | 52.05 | -4.95 | -8.68% | 50.80 | 56.71 | 34300 | 18102 | 4.42% |
| 2024-10-10 | 60.80 | 57.00 | -3.83 | -6.30% | 56.67 | 62.68 | 37036 | 21890 | 4.77% |
| 2024-10-09 | 60.50 | 60.83 | -3.57 | -5.54% | 56.00 | 67.50 | 56823 | 35352 | 7.32% |
| 2024-10-08 | 64.86 | 64.40 | 10.35 | 19.15% | 59.62 | 64.86 | 63671 | 40075 | 8.20% |
| 2024-09-30 | 49.99 | 54.05 | 9.00 | 19.98% | 45.81 | 54.05 | 36642 | 18785 | 4.72% |
| 2024-09-27 | 44.00 | 45.05 | 3.40 | 8.16% | 43.18 | 45.56 | 14367 | 6410 | 1.85% |
| 2024-09-26 | 39.22 | 41.65 | 2.24 | 5.68% | 39.22 | 41.82 | 14855 | 6021 | 1.91% |
| 2024-09-25 | 40.00 | 39.41 | -0.49 | -1.23% | 39.13 | 40.96 | 13863 | 5569 | 1.79% |
| 2024-09-24 | 37.81 | 39.90 | 2.05 | 5.42% | 37.69 | 40.08 | 17933 | 7007 | 2.31% |
| 2024-09-23 | 36.16 | 37.85 | 1.59 | 4.38% | 35.80 | 38.42 | 19728 | 7446 | 2.54% |
| 2024-09-20 | 36.51 | 36.26 | -0.08 | -0.22% | 35.75 | 36.56 | 4961 | 1787 | 0.64% |
| 2024-09-19 | 35.76 | 36.34 | 0.64 | 1.79% | 35.26 | 36.85 | 7985 | 2892 | 1.03% |
| 2024-09-18 | 36.75 | 35.70 | -1.38 | -3.72% | 35.23 | 37.20 | 7111 | 2562 | 0.92% |
| 2024-09-13 | 37.69 | 37.08 | -0.60 | -1.59% | 36.82 | 38.30 | 7366 | 2738 | 0.95% |
| 2024-09-12 | 38.39 | 37.68 | -0.49 | -1.28% | 37.66 | 38.74 | 6390 | 2439 | 0.82% |
| 2024-09-11 | 38.47 | 38.17 | -0.89 | -2.28% | 37.73 | 39.50 | 11297 | 4322 | 1.45% |
| 2024-09-10 | 38.65 | 39.06 | 0.11 | 0.28% | 38.10 | 39.57 | 7741 | 2988 | 1.00% |
| 2024-09-09 | 38.83 | 38.95 | 0.01 | 0.03% | 38.21 | 39.36 | 9667 | 3753 | 1.24% |
| 2024-09-06 | 40.38 | 38.94 | -1.69 | -4.16% | 38.73 | 40.75 | 14545 | 5727 | 1.87% |
| 2024-09-05 | 40.80 | 40.63 | -0.20 | -0.49% | 40.23 | 41.43 | 13000 | 5299 | 1.67% |
| 2024-09-04 | 39.98 | 40.83 | 0.35 | 0.86% | 39.55 | 41.21 | 14726 | 5974 | 1.90% |
| 2024-09-03 | 40.66 | 40.48 | -0.13 | -0.32% | 40.18 | 41.30 | 11071 | 4492 | 1.43% |
| 2024-09-02 | 42.30 | 40.61 | -1.95 | -4.58% | 40.55 | 43.10 | 15315 | 6362 | 1.97% |
| 2024-08-30 | 40.42 | 42.56 | 1.70 | 4.16% | 40.42 | 43.43 | 27575 | 11695 | 3.55% |
| 2024-08-29 | 38.33 | 40.86 | 1.98 | 5.09% | 38.21 | 41.30 | 16600 | 6671 | 2.14% |
| 2024-08-28 | 38.30 | 38.88 | 0.24 | 0.62% | 38.02 | 38.96 | 7448 | 2875 | 0.96% |
| 2024-08-27 | 38.01 | 38.64 | 0.36 | 0.94% | 37.14 | 39.27 | 14333 | 5550 | 1.85% |
| 2024-08-26 | 38.91 | 38.28 | -0.69 | -1.77% | 37.93 | 39.67 | 12506 | 4814 | 1.61% |
| 2024-08-23 | 38.30 | 38.97 | 0.38 | 0.98% | 37.87 | 39.62 | 22604 | 8729 | 2.91% |
| 2024-08-22 | 40.21 | 38.59 | -1.89 | -4.67% | 38.30 | 40.80 | 16429 | 6487 | 2.12% |
| 2024-08-21 | 40.80 | 40.48 | -0.44 | -1.08% | 40.06 | 42.31 | 20315 | 8343 | 2.62% |
| 2024-08-20 | 41.83 | 40.92 | -1.40 | -3.31% | 40.70 | 42.59 | 19848 | 8251 | 2.56% |
| 2024-08-19 | 41.30 | 42.32 | 0.96 | 2.32% | 40.11 | 43.78 | 41417 | 17543 | 5.33% |
| 2024-08-16 | 39.10 | 41.36 | 2.26 | 5.78% | 38.60 | 43.57 | 47272 | 19653 | 6.09% |
| 2024-08-15 | 38.59 | 39.10 | 0.63 | 1.64% | 37.80 | 40.43 | 23671 | 9278 | 3.05% |
| 2024-08-14 | 37.50 | 38.47 | 0.96 | 2.56% | 37.30 | 39.45 | 28840 | 11125 | 3.71% |
| 2024-08-13 | 37.62 | 37.51 | 0.00 | 0.00% | 37.05 | 38.48 | 11711 | 4413 | 1.51% |