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 | 71.30 | 72.02 | 1.21 | 1.71% | 71.00 | 73.88 | 5929 | 4283 | 0.79% |
| 2024-11-20 | 69.50 | 70.81 | 1.11 | 1.59% | 68.31 | 71.05 | 4539 | 3186 | 0.61% |
| 2024-11-19 | 67.00 | 69.70 | 2.83 | 4.23% | 66.66 | 69.89 | 5209 | 3592 | 0.70% |
| 2024-11-18 | 67.24 | 66.87 | 0.63 | 0.95% | 66.18 | 68.68 | 2668 | 1794 | 0.36% |
| 2024-11-15 | 67.17 | 66.24 | -0.93 | -1.38% | 66.17 | 68.68 | 3027 | 2034 | 0.41% |
| 2024-11-14 | 68.85 | 67.17 | -1.62 | -2.35% | 66.81 | 69.33 | 3228 | 2202 | 0.43% |
| 2024-11-13 | 69.70 | 68.79 | -0.91 | -1.31% | 67.73 | 70.50 | 2855 | 1964 | 0.38% |
| 2024-11-12 | 71.37 | 69.70 | -0.96 | -1.36% | 69.08 | 71.88 | 4396 | 3105 | 0.59% |
| 2024-11-11 | 69.09 | 70.66 | 1.91 | 2.78% | 68.00 | 70.96 | 4840 | 3394 | 0.65% |
| 2024-11-08 | 69.91 | 68.75 | -0.58 | -0.84% | 68.51 | 70.88 | 4304 | 2974 | 0.58% |
| 2024-11-07 | 68.85 | 69.33 | 0.43 | 0.62% | 67.78 | 69.56 | 4347 | 2992 | 0.58% |
| 2024-11-06 | 71.10 | 68.90 | -1.85 | -2.61% | 68.88 | 72.39 | 5387 | 3791 | 0.72% |
| 2024-11-05 | 71.20 | 70.75 | -0.34 | -0.48% | 70.25 | 72.45 | 5841 | 4167 | 0.78% |
| 2024-11-04 | 70.90 | 71.09 | -0.08 | -0.11% | 70.29 | 72.50 | 7435 | 5317 | 1.00% |
| 2024-11-01 | 72.05 | 71.17 | -0.08 | -0.11% | 69.13 | 73.00 | 9663 | 6886 | 1.29% |
| 2024-10-31 | 68.98 | 71.25 | 3.97 | 5.90% | 68.18 | 71.87 | 15411 | 10884 | 2.07% |
| 2024-10-30 | 68.62 | 67.28 | -0.52 | -0.77% | 65.65 | 68.62 | 3730 | 2497 | 0.50% |
| 2024-10-29 | 69.80 | 67.80 | -1.05 | -1.53% | 67.56 | 69.80 | 3838 | 2634 | 0.51% |
| 2024-10-28 | 67.87 | 68.85 | -0.40 | -0.58% | 67.87 | 69.41 | 3563 | 2450 | 0.48% |
| 2024-10-25 | 68.47 | 69.25 | 0.80 | 1.17% | 67.85 | 69.53 | 2997 | 2064 | 0.40% |
| 2024-10-24 | 69.83 | 69.92 | -0.41 | -0.58% | 69.19 | 70.50 | 3193 | 2232 | 0.43% |
| 2024-10-23 | 70.40 | 70.33 | 0.30 | 0.43% | 69.06 | 71.61 | 3748 | 2633 | 0.50% |
| 2024-10-22 | 70.28 | 70.03 | -0.18 | -0.26% | 68.97 | 71.98 | 4896 | 3428 | 0.66% |
| 2024-10-21 | 68.79 | 70.21 | 2.82 | 4.18% | 67.00 | 71.59 | 9059 | 6374 | 1.21% |
| 2024-10-18 | 63.71 | 67.39 | 3.69 | 5.79% | 63.03 | 69.60 | 7601 | 5063 | 1.02% |
| 2024-10-17 | 63.49 | 63.70 | 0.69 | 1.10% | 63.44 | 65.38 | 4679 | 3007 | 0.63% |
| 2024-10-16 | 63.81 | 63.01 | -0.81 | -1.27% | 62.85 | 64.58 | 3298 | 2094 | 0.44% |
| 2024-10-15 | 65.99 | 63.82 | -1.91 | -2.91% | 63.82 | 65.99 | 3459 | 2241 | 0.46% |
| 2024-10-14 | 65.20 | 65.73 | 0.81 | 1.25% | 63.70 | 66.56 | 4723 | 3069 | 0.63% |
| 2024-10-11 | 66.89 | 64.92 | -2.98 | -4.39% | 64.05 | 68.67 | 4955 | 3257 | 0.66% |
| 2024-10-10 | 67.90 | 67.90 | 1.57 | 2.37% | 66.58 | 70.03 | 8727 | 5985 | 1.17% |
| 2024-10-09 | 68.99 | 66.33 | -6.37 | -8.76% | 66.33 | 72.00 | 13994 | 9713 | 1.88% |
| 2024-10-08 | 75.53 | 72.70 | 5.98 | 8.96% | 67.70 | 79.99 | 18368 | 13329 | 2.46% |
| 2024-09-30 | 63.50 | 66.72 | 5.98 | 9.85% | 60.33 | 68.50 | 15786 | 10082 | 2.12% |
| 2024-09-27 | 59.77 | 60.74 | 1.19 | 2.00% | 59.77 | 61.01 | 3286 | 1985 | 0.44% |
| 2024-09-26 | 60.15 | 59.55 | -0.04 | -0.07% | 57.83 | 60.15 | 4235 | 2509 | 0.57% |
| 2024-09-25 | 60.18 | 59.59 | 2.48 | 4.34% | 57.30 | 60.18 | 5621 | 3321 | 0.75% |
| 2024-09-24 | 55.40 | 57.11 | 1.63 | 2.94% | 55.16 | 57.57 | 4215 | 2374 | 1.07% |
| 2024-09-23 | 55.58 | 55.48 | -0.57 | -1.02% | 55.41 | 56.74 | 2092 | 1164 | 0.53% |
| 2024-09-20 | 55.55 | 56.05 | 0.66 | 1.19% | 55.18 | 56.92 | 3084 | 1731 | 0.78% |
| 2024-09-19 | 56.22 | 55.39 | -0.78 | -1.39% | 55.03 | 56.87 | 3740 | 2081 | 0.95% |
| 2024-09-18 | 58.29 | 56.17 | -1.54 | -2.67% | 56.07 | 58.30 | 2655 | 1502 | 0.67% |
| 2024-09-13 | 58.10 | 57.71 | -0.33 | -0.57% | 56.77 | 58.49 | 4613 | 2655 | 1.17% |
| 2024-09-12 | 57.39 | 58.04 | 0.57 | 0.99% | 56.70 | 58.38 | 4167 | 2416 | 1.05% |
| 2024-09-11 | 57.13 | 57.47 | 0.47 | 0.82% | 56.60 | 58.00 | 4230 | 2437 | 1.07% |
| 2024-09-10 | 57.35 | 57.00 | -0.35 | -0.61% | 56.60 | 58.35 | 3840 | 2199 | 0.97% |
| 2024-09-09 | 57.88 | 57.35 | -0.61 | -1.05% | 57.28 | 58.43 | 4747 | 2747 | 1.20% |
| 2024-09-06 | 57.88 | 57.96 | 0.05 | 0.09% | 57.08 | 58.54 | 3998 | 2325 | 1.01% |
| 2024-09-05 | 57.57 | 57.91 | 0.15 | 0.26% | 57.57 | 58.36 | 4519 | 2617 | 1.14% |
| 2024-09-04 | 55.94 | 57.76 | 0.81 | 1.42% | 55.94 | 58.54 | 9523 | 5484 | 2.41% |
| 2024-09-03 | 55.89 | 56.95 | 1.61 | 2.91% | 55.60 | 57.65 | 9155 | 5211 | 2.31% |
| 2024-09-02 | 55.12 | 55.34 | 2.84 | 5.41% | 54.81 | 57.37 | 15244 | 8531 | 3.85% |
| 2024-08-30 | 50.71 | 52.50 | 1.69 | 3.33% | 50.60 | 52.50 | 4363 | 2266 | 1.10% |
| 2024-08-29 | 49.90 | 50.81 | 0.56 | 1.11% | 49.90 | 51.02 | 1823 | 921 | 0.46% |
| 2024-08-28 | 49.34 | 50.25 | 0.55 | 1.11% | 49.00 | 50.65 | 1759 | 878 | 0.44% |
| 2024-08-27 | 48.74 | 49.70 | 0.68 | 1.39% | 48.74 | 50.10 | 1856 | 921 | 0.47% |
| 2024-08-26 | 49.00 | 49.02 | 0.09 | 0.18% | 48.47 | 50.38 | 3594 | 1773 | 0.91% |
| 2024-08-23 | 49.06 | 48.93 | -0.23 | -0.47% | 47.63 | 49.06 | 3790 | 1839 | 0.96% |
| 2024-08-22 | 49.41 | 49.16 | -0.14 | -0.28% | 49.09 | 49.72 | 734 | 362 | 0.19% |
| 2024-08-21 | 49.82 | 49.30 | -0.79 | -1.58% | 49.26 | 50.14 | 2016 | 999 | 0.51% |
| 2024-08-20 | 50.45 | 50.09 | -0.85 | -1.67% | 49.61 | 50.61 | 2021 | 1012 | 0.51% |
| 2024-08-19 | 52.00 | 50.94 | -0.21 | -0.41% | 50.50 | 52.00 | 2472 | 1261 | 0.63% |
| 2024-08-16 | 50.00 | 51.15 | 1.30 | 2.61% | 49.65 | 51.97 | 4560 | 2329 | 1.15% |
| 2024-08-15 | 52.38 | 49.85 | -1.44 | -2.81% | 49.00 | 52.56 | 6319 | 3212 | 1.60% |
| 2024-08-14 | 52.05 | 51.29 | -0.76 | -1.46% | 51.25 | 52.10 | 1900 | 977 | 0.48% |
| 2024-08-13 | 52.12 | 52.05 | -0.11 | -0.21% | 51.18 | 52.27 | 4020 | 2079 | 1.02% |