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 | 67.72 | 66.90 | -0.74 | -1.09% | 66.20 | 68.60 | 21305 | 14382 | 1.62% |
| 2024-11-20 | 67.68 | 67.64 | -0.38 | -0.56% | 66.28 | 68.38 | 26094 | 17587 | 1.99% |
| 2024-11-19 | 65.84 | 68.02 | 2.15 | 3.26% | 65.80 | 68.68 | 26239 | 17670 | 2.00% |
| 2024-11-18 | 68.99 | 65.87 | -2.25 | -3.30% | 65.58 | 68.99 | 29758 | 19842 | 2.26% |
| 2024-11-15 | 70.22 | 68.12 | -2.18 | -3.10% | 67.89 | 71.00 | 33243 | 23069 | 2.53% |
| 2024-11-14 | 73.00 | 70.30 | -2.20 | -3.03% | 70.16 | 75.29 | 49136 | 35787 | 3.74% |
| 2024-11-13 | 71.56 | 72.50 | 0.94 | 1.31% | 71.50 | 74.42 | 39084 | 28388 | 2.97% |
| 2024-11-12 | 75.00 | 71.56 | -3.22 | -4.31% | 70.53 | 75.68 | 48278 | 35130 | 3.67% |
| 2024-11-11 | 69.45 | 74.78 | 6.31 | 9.22% | 69.42 | 74.78 | 70222 | 51094 | 5.34% |
| 2024-11-08 | 68.52 | 68.47 | 0.77 | 1.14% | 68.10 | 70.68 | 50485 | 34880 | 3.84% |
| 2024-11-07 | 67.01 | 67.70 | -0.30 | -0.44% | 66.49 | 68.15 | 40876 | 27480 | 3.11% |
| 2024-11-06 | 68.36 | 68.00 | -2.84 | -4.01% | 66.38 | 69.80 | 81578 | 55261 | 6.21% |
| 2024-11-05 | 67.11 | 70.84 | 3.45 | 5.12% | 66.56 | 71.42 | 53067 | 36881 | 4.04% |
| 2024-11-04 | 65.50 | 67.39 | 1.38 | 2.09% | 64.71 | 68.29 | 34845 | 23347 | 2.65% |
| 2024-11-01 | 67.36 | 66.01 | -0.19 | -0.29% | 65.99 | 69.79 | 63792 | 43533 | 4.85% |
| 2024-10-31 | 64.42 | 66.20 | 1.99 | 3.10% | 62.82 | 67.88 | 48441 | 31641 | 3.69% |
| 2024-10-30 | 64.70 | 64.21 | -0.99 | -1.52% | 63.00 | 66.00 | 39419 | 25403 | 3.00% |
| 2024-10-29 | 66.39 | 65.20 | -1.79 | -2.67% | 65.20 | 68.30 | 40270 | 26881 | 3.06% |
| 2024-10-28 | 66.00 | 66.99 | 1.71 | 2.62% | 64.27 | 68.75 | 54181 | 36007 | 4.12% |
| 2024-10-25 | 64.20 | 65.28 | 1.07 | 1.67% | 63.87 | 66.97 | 45332 | 29592 | 3.45% |
| 2024-10-24 | 64.73 | 64.21 | -0.84 | -1.29% | 63.68 | 65.45 | 31485 | 20280 | 2.40% |
| 2024-10-23 | 66.28 | 65.05 | -2.19 | -3.26% | 64.60 | 67.06 | 42407 | 27951 | 3.23% |
| 2024-10-22 | 68.15 | 67.24 | -1.58 | -2.30% | 65.78 | 68.15 | 42336 | 28328 | 3.22% |
| 2024-10-21 | 67.08 | 68.82 | 2.06 | 3.09% | 66.07 | 71.63 | 63082 | 43474 | 4.80% |
| 2024-10-18 | 62.80 | 66.76 | 5.17 | 8.39% | 61.50 | 69.50 | 53466 | 34999 | 4.07% |
| 2024-10-17 | 61.60 | 61.59 | 0.49 | 0.80% | 61.40 | 63.27 | 24753 | 15352 | 1.88% |
| 2024-10-16 | 58.80 | 61.10 | 1.21 | 2.02% | 58.66 | 63.08 | 37481 | 22889 | 2.85% |
| 2024-10-15 | 61.23 | 59.89 | -2.05 | -3.31% | 59.89 | 63.53 | 35378 | 21799 | 2.69% |
| 2024-10-14 | 60.20 | 61.94 | 2.73 | 4.61% | 57.58 | 61.98 | 38991 | 23334 | 2.97% |
| 2024-10-11 | 64.17 | 59.21 | -5.05 | -7.86% | 58.40 | 64.17 | 52205 | 31598 | 3.97% |
| 2024-10-10 | 68.83 | 64.26 | -3.88 | -5.69% | 64.10 | 70.00 | 49353 | 32877 | 3.76% |
| 2024-10-09 | 73.00 | 68.14 | -9.54 | -12.28% | 67.69 | 74.88 | 70000 | 50034 | 5.33% |
| 2024-10-08 | 79.30 | 77.68 | 11.60 | 17.55% | 70.50 | 79.30 | 87969 | 67079 | 6.69% |
| 2024-09-30 | 59.00 | 66.08 | 10.10 | 18.04% | 58.00 | 67.18 | 55773 | 34914 | 4.24% |
| 2024-09-27 | 53.30 | 55.98 | 3.60 | 6.87% | 53.00 | 56.50 | 21895 | 12007 | 1.67% |
| 2024-09-26 | 49.50 | 52.38 | 2.81 | 5.67% | 48.51 | 52.38 | 27611 | 13925 | 2.10% |
| 2024-09-25 | 50.11 | 49.57 | -0.38 | -0.76% | 49.42 | 51.70 | 28479 | 14446 | 2.17% |
| 2024-09-24 | 48.79 | 49.95 | 1.47 | 3.03% | 47.09 | 50.11 | 32721 | 16060 | 2.49% |
| 2024-09-23 | 49.99 | 48.48 | -1.71 | -3.41% | 48.35 | 50.74 | 12799 | 6324 | 0.97% |
| 2024-09-20 | 51.38 | 50.19 | -1.00 | -1.95% | 49.82 | 51.86 | 10500 | 5313 | 0.80% |
| 2024-09-19 | 51.01 | 51.19 | 0.09 | 0.18% | 50.55 | 52.50 | 13311 | 6854 | 1.01% |
| 2024-09-18 | 50.72 | 51.10 | 1.38 | 2.78% | 50.00 | 51.76 | 12540 | 6389 | 0.95% |
| 2024-09-13 | 49.88 | 49.72 | -0.08 | -0.16% | 49.25 | 50.40 | 15083 | 7517 | 1.15% |
| 2024-09-12 | 51.02 | 49.80 | -0.86 | -1.70% | 49.80 | 51.49 | 9311 | 4694 | 0.71% |
| 2024-09-11 | 51.60 | 50.66 | -1.09 | -2.11% | 49.87 | 51.89 | 12327 | 6260 | 0.94% |
| 2024-09-10 | 50.80 | 51.75 | 0.88 | 1.73% | 50.53 | 52.13 | 8027 | 4125 | 0.61% |
| 2024-09-09 | 51.61 | 50.87 | -0.81 | -1.57% | 50.64 | 52.37 | 8787 | 4503 | 0.67% |
| 2024-09-06 | 52.68 | 51.68 | -1.02 | -1.94% | 51.58 | 52.80 | 8543 | 4445 | 0.65% |
| 2024-09-05 | 52.06 | 52.70 | 0.38 | 0.73% | 52.06 | 52.97 | 8069 | 4243 | 0.61% |
| 2024-09-04 | 52.63 | 52.32 | -0.96 | -1.80% | 51.35 | 53.63 | 10809 | 5668 | 0.82% |
| 2024-09-03 | 53.02 | 53.28 | 0.20 | 0.38% | 52.75 | 54.31 | 10282 | 5485 | 0.78% |
| 2024-09-02 | 55.78 | 53.08 | -2.80 | -5.01% | 53.00 | 56.21 | 13648 | 7420 | 1.04% |
| 2024-08-30 | 54.05 | 55.88 | 1.78 | 3.29% | 54.00 | 56.80 | 17774 | 9930 | 1.35% |
| 2024-08-29 | 52.81 | 54.10 | 1.05 | 1.98% | 52.65 | 54.63 | 10478 | 5648 | 0.80% |
| 2024-08-28 | 52.51 | 53.05 | 0.07 | 0.13% | 52.51 | 53.48 | 8636 | 4577 | 0.66% |
| 2024-08-27 | 54.10 | 52.98 | -1.80 | -3.29% | 52.40 | 54.68 | 11470 | 6111 | 0.87% |
| 2024-08-26 | 54.12 | 54.78 | 0.35 | 0.64% | 53.72 | 55.30 | 10727 | 5853 | 0.82% |
| 2024-08-23 | 53.00 | 54.43 | 1.41 | 2.66% | 52.81 | 54.55 | 12454 | 6705 | 0.95% |
| 2024-08-22 | 52.60 | 53.02 | 0.32 | 0.61% | 51.82 | 54.38 | 16079 | 8516 | 1.22% |
| 2024-08-21 | 53.33 | 52.70 | -0.38 | -0.72% | 52.42 | 53.95 | 10482 | 5548 | 0.80% |
| 2024-08-20 | 53.56 | 53.08 | 0.00 | 0.00% | 52.50 | 53.77 | 7973 | 4235 | 0.61% |
| 2024-08-19 | 54.58 | 53.08 | -1.23 | -2.26% | 53.06 | 55.20 | 11355 | 6135 | 0.86% |
| 2024-08-16 | 53.90 | 54.31 | 0.41 | 0.76% | 53.70 | 55.09 | 8706 | 4740 | 0.66% |
| 2024-08-15 | 53.20 | 53.90 | 0.40 | 0.75% | 52.88 | 55.16 | 9814 | 5312 | 0.75% |
| 2024-08-14 | 55.00 | 53.50 | -1.50 | -2.73% | 53.50 | 55.49 | 9262 | 5017 | 0.70% |
| 2024-08-13 | 54.38 | 55.00 | 0.65 | 1.20% | 54.06 | 55.13 | 6444 | 3517 | 0.49% |