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 | 66.98 | 65.19 | -1.29 | -1.94% | 64.30 | 66.98 | 3259 | 2132 | 1.30% |
| 2024-11-20 | 65.20 | 66.48 | 1.30 | 1.99% | 64.40 | 66.65 | 2793 | 1844 | 1.11% |
| 2024-11-19 | 64.60 | 65.18 | 1.12 | 1.75% | 63.12 | 65.30 | 3330 | 2135 | 1.32% |
| 2024-11-18 | 66.95 | 64.06 | -1.82 | -2.76% | 63.84 | 66.98 | 3489 | 2265 | 1.39% |
| 2024-11-15 | 66.75 | 65.88 | -1.66 | -2.46% | 65.88 | 67.66 | 3424 | 2283 | 1.36% |
| 2024-11-14 | 67.68 | 67.54 | 0.46 | 0.69% | 67.35 | 70.43 | 7054 | 4851 | 2.81% |
| 2024-11-13 | 66.00 | 67.08 | 0.21 | 0.31% | 65.80 | 67.55 | 3938 | 2623 | 1.57% |
| 2024-11-12 | 67.80 | 66.87 | -0.70 | -1.04% | 66.50 | 69.51 | 7434 | 5059 | 2.96% |
| 2024-11-11 | 65.30 | 67.57 | 2.27 | 3.48% | 64.77 | 67.57 | 6601 | 4386 | 2.63% |
| 2024-11-08 | 65.01 | 65.30 | 0.94 | 1.46% | 64.56 | 66.46 | 6815 | 4464 | 2.71% |
| 2024-11-07 | 62.39 | 64.36 | 1.67 | 2.66% | 62.39 | 64.88 | 5691 | 3608 | 2.26% |
| 2024-11-06 | 63.26 | 62.69 | -0.40 | -0.63% | 62.27 | 63.77 | 5522 | 3475 | 2.20% |
| 2024-11-05 | 61.82 | 63.09 | 1.27 | 2.05% | 61.82 | 63.16 | 5914 | 3708 | 2.35% |
| 2024-11-04 | 60.99 | 61.82 | 1.71 | 2.84% | 60.09 | 61.83 | 3402 | 2089 | 1.35% |
| 2024-11-01 | 61.11 | 60.11 | -0.99 | -1.62% | 59.89 | 61.20 | 3770 | 2282 | 1.50% |
| 2024-10-31 | 61.19 | 61.10 | -0.09 | -0.15% | 60.30 | 61.99 | 5251 | 3211 | 2.09% |
| 2024-10-30 | 63.55 | 61.19 | -2.36 | -3.71% | 60.50 | 64.18 | 8333 | 5174 | 3.31% |
| 2024-10-29 | 66.46 | 63.55 | -5.78 | -8.34% | 63.32 | 66.99 | 13928 | 9077 | 5.54% |
| 2024-10-28 | 69.01 | 69.33 | 0.16 | 0.23% | 68.36 | 69.40 | 2733 | 1883 | 1.09% |
| 2024-10-25 | 68.24 | 69.17 | 1.07 | 1.57% | 68.05 | 69.49 | 3233 | 2225 | 1.29% |
| 2024-10-24 | 69.00 | 68.10 | -0.90 | -1.30% | 68.10 | 69.28 | 2371 | 1626 | 0.94% |
| 2024-10-23 | 68.98 | 69.00 | 0.47 | 0.69% | 68.53 | 69.44 | 2508 | 1729 | 1.00% |
| 2024-10-22 | 69.62 | 68.53 | -1.09 | -1.57% | 68.09 | 69.62 | 4150 | 2862 | 1.65% |
| 2024-10-21 | 69.66 | 69.62 | 0.47 | 0.68% | 68.60 | 70.90 | 6451 | 4505 | 2.57% |
| 2024-10-18 | 66.40 | 69.15 | 2.85 | 4.30% | 65.51 | 69.95 | 6550 | 4467 | 2.60% |
| 2024-10-17 | 64.80 | 66.30 | 1.64 | 2.54% | 64.72 | 67.88 | 5553 | 3690 | 2.21% |
| 2024-10-16 | 64.01 | 64.66 | -0.18 | -0.28% | 63.56 | 65.30 | 2846 | 1840 | 1.13% |
| 2024-10-15 | 65.11 | 64.84 | -0.61 | -0.93% | 64.69 | 66.15 | 4032 | 2634 | 1.60% |
| 2024-10-14 | 65.17 | 65.45 | 0.65 | 1.00% | 63.55 | 65.65 | 3444 | 2227 | 1.37% |
| 2024-10-11 | 68.50 | 64.80 | -3.55 | -5.19% | 64.51 | 68.50 | 5813 | 3823 | 2.31% |
| 2024-10-10 | 70.00 | 68.35 | -0.11 | -0.16% | 68.31 | 71.99 | 6951 | 4849 | 2.76% |
| 2024-10-09 | 73.80 | 68.46 | -8.80 | -11.39% | 68.46 | 74.57 | 13946 | 10106 | 5.55% |
| 2024-10-08 | 79.69 | 77.26 | 9.26 | 13.62% | 72.18 | 79.69 | 24470 | 18566 | 9.73% |
| 2024-09-30 | 63.00 | 68.00 | 8.13 | 13.58% | 61.80 | 69.28 | 24212 | 15892 | 9.63% |
| 2024-09-27 | 57.39 | 59.87 | 2.83 | 4.96% | 57.39 | 59.99 | 4629 | 2716 | 1.84% |
| 2024-09-26 | 56.05 | 57.04 | 1.01 | 1.80% | 55.52 | 57.05 | 6044 | 3404 | 2.40% |
| 2024-09-25 | 54.86 | 56.03 | 1.27 | 2.32% | 54.86 | 56.50 | 7750 | 4328 | 3.08% |
| 2024-09-24 | 53.73 | 54.76 | 1.20 | 2.24% | 53.32 | 54.88 | 7998 | 4344 | 3.18% |
| 2024-09-23 | 53.54 | 53.56 | 0.02 | 0.04% | 52.78 | 54.30 | 3504 | 1877 | 1.39% |
| 2024-09-20 | 54.50 | 53.54 | -0.58 | -1.07% | 53.43 | 54.50 | 3712 | 1996 | 1.48% |
| 2024-09-19 | 52.56 | 54.12 | 1.56 | 2.97% | 52.56 | 54.50 | 7588 | 4099 | 3.02% |
| 2024-09-18 | 52.38 | 52.56 | 0.99 | 1.92% | 51.88 | 53.18 | 5104 | 2685 | 2.03% |
| 2024-09-13 | 52.02 | 51.57 | -0.44 | -0.85% | 51.30 | 52.26 | 2057 | 1062 | 0.86% |
| 2024-09-12 | 52.00 | 52.01 | 0.36 | 0.70% | 51.68 | 52.48 | 1753 | 912 | 0.73% |
| 2024-09-11 | 50.59 | 51.65 | 1.06 | 2.10% | 50.20 | 51.65 | 2812 | 1434 | 1.18% |
| 2024-09-10 | 50.10 | 50.59 | 0.16 | 0.32% | 49.69 | 50.88 | 2149 | 1079 | 0.90% |
| 2024-09-09 | 49.21 | 50.43 | 0.21 | 0.42% | 49.21 | 50.47 | 2154 | 1077 | 0.90% |
| 2024-09-06 | 51.73 | 50.22 | -1.51 | -2.92% | 50.22 | 51.73 | 2365 | 1203 | 0.99% |
| 2024-09-05 | 51.70 | 51.73 | 0.03 | 0.06% | 51.51 | 51.99 | 1695 | 876 | 0.71% |
| 2024-09-04 | 51.52 | 51.70 | -0.31 | -0.60% | 51.45 | 52.44 | 2903 | 1506 | 1.22% |
| 2024-09-03 | 51.71 | 52.01 | -0.05 | -0.10% | 51.71 | 52.52 | 2563 | 1335 | 1.07% |
| 2024-09-02 | 52.80 | 52.06 | -0.99 | -1.87% | 52.01 | 53.53 | 3825 | 2021 | 1.60% |
| 2024-08-30 | 52.25 | 53.05 | 0.92 | 1.76% | 51.52 | 53.20 | 6055 | 3181 | 2.54% |
| 2024-08-29 | 52.40 | 52.13 | -0.34 | -0.65% | 51.50 | 52.52 | 6814 | 3548 | 2.86% |
| 2024-08-28 | 51.71 | 52.47 | 3.65 | 7.48% | 51.10 | 55.30 | 11058 | 5888 | 4.64% |
| 2024-08-27 | 49.61 | 48.82 | -0.78 | -1.57% | 48.60 | 49.61 | 2311 | 1130 | 0.97% |
| 2024-08-26 | 49.34 | 49.60 | 0.16 | 0.32% | 48.85 | 49.73 | 2192 | 1083 | 0.92% |
| 2024-08-23 | 49.68 | 49.44 | -0.26 | -0.52% | 48.77 | 50.30 | 3688 | 1820 | 1.55% |
| 2024-08-22 | 50.95 | 49.70 | -1.31 | -2.57% | 49.58 | 51.25 | 2018 | 1014 | 0.85% |
| 2024-08-21 | 52.80 | 51.93 | -0.66 | -1.25% | 51.55 | 52.96 | 3248 | 1692 | 1.36% |
| 2024-08-20 | 55.80 | 52.59 | -3.21 | -5.75% | 52.57 | 55.92 | 5822 | 3136 | 2.44% |
| 2024-08-19 | 56.83 | 55.80 | -1.05 | -1.85% | 55.80 | 57.09 | 1981 | 1116 | 0.83% |
| 2024-08-16 | 56.99 | 56.85 | -0.13 | -0.23% | 56.61 | 57.47 | 1158 | 659 | 0.49% |
| 2024-08-15 | 56.80 | 56.98 | 0.01 | 0.02% | 56.62 | 57.61 | 1730 | 985 | 0.72% |
| 2024-08-14 | 58.58 | 56.97 | -1.12 | -1.93% | 56.97 | 58.58 | 2039 | 1171 | 0.85% |
| 2024-08-13 | 57.95 | 58.09 | 0.14 | 0.24% | 57.51 | 58.22 | 967 | 559 | 0.41% |