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 | 80.94 | 86.06 | 5.12 | 6.33% | 80.00 | 88.00 | 27833 | 23752 | 3.98% |
| 2024-11-20 | 78.39 | 80.94 | 2.21 | 2.81% | 78.07 | 83.49 | 18875 | 15290 | 2.70% |
| 2024-11-19 | 73.68 | 78.73 | 5.34 | 7.28% | 73.50 | 78.99 | 17737 | 13662 | 2.53% |
| 2024-11-18 | 73.35 | 73.39 | 0.59 | 0.81% | 72.85 | 75.44 | 13451 | 9977 | 1.92% |
| 2024-11-15 | 76.50 | 72.80 | -2.75 | -3.64% | 72.80 | 77.20 | 12540 | 9474 | 1.79% |
| 2024-11-14 | 78.73 | 75.55 | -3.15 | -4.00% | 75.40 | 80.16 | 13102 | 10164 | 1.87% |
| 2024-11-13 | 78.99 | 78.70 | -0.69 | -0.87% | 76.88 | 80.45 | 13234 | 10373 | 1.89% |
| 2024-11-12 | 82.00 | 79.39 | -1.53 | -1.89% | 78.60 | 82.90 | 23319 | 18761 | 3.33% |
| 2024-11-11 | 77.80 | 80.92 | 3.92 | 5.09% | 77.00 | 81.56 | 19310 | 15332 | 2.76% |
| 2024-11-08 | 77.92 | 77.00 | -0.47 | -0.61% | 76.30 | 78.80 | 13879 | 10758 | 1.98% |
| 2024-11-07 | 75.99 | 77.47 | 1.49 | 1.96% | 75.05 | 77.88 | 14647 | 11269 | 2.09% |
| 2024-11-06 | 76.38 | 75.98 | -0.43 | -0.56% | 74.50 | 77.35 | 12672 | 9640 | 1.81% |
| 2024-11-05 | 73.70 | 76.41 | 2.71 | 3.68% | 72.38 | 76.50 | 13326 | 10020 | 1.90% |
| 2024-11-04 | 70.37 | 73.70 | 3.03 | 4.29% | 70.37 | 74.12 | 10437 | 7588 | 1.49% |
| 2024-11-01 | 71.90 | 70.67 | -1.83 | -2.52% | 68.62 | 71.90 | 15558 | 10965 | 2.22% |
| 2024-10-31 | 71.01 | 72.50 | -0.98 | -1.33% | 66.99 | 73.14 | 19648 | 13801 | 2.81% |
| 2024-10-30 | 73.31 | 73.48 | 0.19 | 0.26% | 72.10 | 75.37 | 12801 | 9480 | 1.83% |
| 2024-10-29 | 75.90 | 73.29 | -2.61 | -3.44% | 73.00 | 76.25 | 12469 | 9267 | 1.78% |
| 2024-10-28 | 74.56 | 75.90 | 1.40 | 1.88% | 73.48 | 76.48 | 14712 | 11098 | 2.10% |
| 2024-10-25 | 71.70 | 74.50 | 3.02 | 4.22% | 71.60 | 75.49 | 17010 | 12551 | 2.43% |
| 2024-10-24 | 73.58 | 71.48 | -2.00 | -2.72% | 71.03 | 73.70 | 12901 | 9267 | 1.84% |
| 2024-10-23 | 74.35 | 73.48 | -0.88 | -1.18% | 73.05 | 75.19 | 12080 | 8939 | 1.73% |
| 2024-10-22 | 73.39 | 74.36 | 0.27 | 0.36% | 72.51 | 75.29 | 16420 | 12119 | 2.35% |
| 2024-10-21 | 74.74 | 74.09 | -0.21 | -0.28% | 71.80 | 75.00 | 22076 | 16226 | 3.15% |
| 2024-10-18 | 67.86 | 74.30 | 6.44 | 9.49% | 67.23 | 76.80 | 28258 | 20412 | 4.04% |
| 2024-10-17 | 71.59 | 67.86 | -0.79 | -1.15% | 67.86 | 73.00 | 18785 | 13121 | 2.68% |
| 2024-10-16 | 66.00 | 68.65 | 2.45 | 3.70% | 64.75 | 70.47 | 20271 | 13767 | 2.90% |
| 2024-10-15 | 68.82 | 66.20 | -2.91 | -4.21% | 66.20 | 69.28 | 17003 | 11499 | 2.43% |
| 2024-10-14 | 69.35 | 69.11 | 0.24 | 0.35% | 66.00 | 69.66 | 18441 | 12487 | 2.63% |
| 2024-10-11 | 72.80 | 68.87 | -4.75 | -6.45% | 67.71 | 73.36 | 16000 | 11239 | 2.29% |
| 2024-10-10 | 75.00 | 73.62 | -0.86 | -1.15% | 71.22 | 77.05 | 20208 | 14990 | 2.89% |
| 2024-10-09 | 87.00 | 74.48 | -15.67 | -17.38% | 73.50 | 87.00 | 33918 | 26862 | 4.85% |
| 2024-10-08 | 94.36 | 90.15 | 11.52 | 14.65% | 80.67 | 94.36 | 34962 | 30576 | 4.99% |
| 2024-09-30 | 69.97 | 78.63 | 12.63 | 19.14% | 67.33 | 78.87 | 30672 | 22334 | 4.38% |
| 2024-09-27 | 61.98 | 66.00 | 5.02 | 8.23% | 60.85 | 66.35 | 13424 | 8581 | 1.92% |
| 2024-09-26 | 56.22 | 60.98 | 4.98 | 8.89% | 55.71 | 61.80 | 19423 | 11505 | 2.77% |
| 2024-09-25 | 56.67 | 56.00 | -0.30 | -0.53% | 56.00 | 58.55 | 11878 | 6817 | 1.70% |
| 2024-09-24 | 52.64 | 56.30 | 4.20 | 8.06% | 51.62 | 56.37 | 13749 | 7501 | 1.96% |
| 2024-09-23 | 51.60 | 52.10 | 0.25 | 0.48% | 51.23 | 52.92 | 4604 | 2403 | 0.66% |
| 2024-09-20 | 53.82 | 51.85 | -1.97 | -3.66% | 51.42 | 53.95 | 6735 | 3511 | 0.96% |
| 2024-09-19 | 52.60 | 53.82 | 1.35 | 2.57% | 52.37 | 55.42 | 7769 | 4191 | 1.11% |
| 2024-09-18 | 52.20 | 52.47 | 0.23 | 0.44% | 51.58 | 52.78 | 4367 | 2280 | 0.62% |
| 2024-09-13 | 54.55 | 52.24 | -2.06 | -3.79% | 51.80 | 54.76 | 9810 | 5185 | 1.40% |
| 2024-09-12 | 55.70 | 54.30 | -1.40 | -2.51% | 54.23 | 56.45 | 5317 | 2932 | 0.76% |
| 2024-09-11 | 55.07 | 55.70 | 0.42 | 0.76% | 55.00 | 56.45 | 4208 | 2346 | 0.60% |
| 2024-09-10 | 55.00 | 55.28 | 0.71 | 1.30% | 53.56 | 55.54 | 5544 | 3019 | 0.79% |
| 2024-09-09 | 54.73 | 54.57 | -0.16 | -0.29% | 54.11 | 55.69 | 4556 | 2499 | 0.65% |
| 2024-09-06 | 56.47 | 54.73 | -1.67 | -2.96% | 54.54 | 56.47 | 6266 | 3462 | 0.90% |
| 2024-09-05 | 55.88 | 56.40 | 0.52 | 0.93% | 55.60 | 56.86 | 4839 | 2727 | 0.69% |
| 2024-09-04 | 55.82 | 55.88 | -0.82 | -1.45% | 55.60 | 56.82 | 7277 | 4078 | 1.04% |
| 2024-09-03 | 54.29 | 56.70 | 2.43 | 4.48% | 54.29 | 57.37 | 11589 | 6531 | 1.66% |
| 2024-09-02 | 55.90 | 54.27 | -1.84 | -3.28% | 54.15 | 56.39 | 8886 | 4875 | 1.27% |
| 2024-08-30 | 53.13 | 56.11 | 3.00 | 5.65% | 52.90 | 56.98 | 16358 | 9127 | 2.34% |
| 2024-08-29 | 51.30 | 53.11 | 2.00 | 3.91% | 50.71 | 53.46 | 10339 | 5410 | 1.48% |
| 2024-08-28 | 51.90 | 51.11 | -0.58 | -1.12% | 51.04 | 52.19 | 9273 | 4783 | 1.32% |
| 2024-08-27 | 52.47 | 51.69 | -1.05 | -1.99% | 51.34 | 52.73 | 8651 | 4493 | 1.24% |
| 2024-08-26 | 53.00 | 52.74 | 0.01 | 0.02% | 52.19 | 53.58 | 13202 | 6976 | 1.89% |
| 2024-08-23 | 54.28 | 52.73 | -1.83 | -3.35% | 52.00 | 54.92 | 14293 | 7629 | 2.04% |
| 2024-08-22 | 56.58 | 54.56 | -1.88 | -3.33% | 54.30 | 56.91 | 10597 | 5865 | 1.51% |
| 2024-08-21 | 56.46 | 56.44 | -0.26 | -0.46% | 56.40 | 57.49 | 3411 | 1936 | 0.49% |
| 2024-08-20 | 57.09 | 56.70 | -0.57 | -1.00% | 56.03 | 57.27 | 5074 | 2875 | 0.72% |
| 2024-08-19 | 58.01 | 57.27 | -0.85 | -1.46% | 56.90 | 59.38 | 6641 | 3837 | 0.95% |
| 2024-08-16 | 59.72 | 58.12 | -1.64 | -2.74% | 57.75 | 60.22 | 7635 | 4507 | 1.09% |
| 2024-08-15 | 60.40 | 59.76 | -0.64 | -1.06% | 59.50 | 61.68 | 5655 | 3415 | 0.81% |
| 2024-08-14 | 61.49 | 60.40 | -1.60 | -2.58% | 60.35 | 61.77 | 2958 | 1794 | 0.42% |
| 2024-08-13 | 61.26 | 62.00 | 0.49 | 0.80% | 60.13 | 62.00 | 3845 | 2342 | 0.55% |