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 | 69.22 | 68.45 | -1.12 | -1.61% | 67.50 | 69.80 | 23067 | 15863 | 1.71% |
| 2024-11-20 | 69.90 | 69.57 | -0.33 | -0.47% | 68.54 | 70.29 | 26282 | 18220 | 1.94% |
| 2024-11-19 | 66.82 | 69.90 | 3.67 | 5.54% | 66.35 | 70.18 | 30735 | 21047 | 2.27% |
| 2024-11-18 | 68.00 | 66.23 | -1.27 | -1.88% | 65.20 | 68.80 | 31504 | 21055 | 2.33% |
| 2024-11-15 | 71.13 | 67.50 | -3.68 | -5.17% | 67.12 | 72.36 | 41165 | 28626 | 3.04% |
| 2024-11-14 | 74.85 | 71.18 | -3.83 | -5.11% | 71.17 | 75.99 | 30518 | 22310 | 2.26% |
| 2024-11-13 | 73.64 | 75.01 | 0.62 | 0.83% | 71.80 | 75.45 | 34320 | 25242 | 2.54% |
| 2024-11-12 | 76.61 | 74.39 | -3.21 | -4.14% | 73.88 | 77.79 | 56603 | 43059 | 4.18% |
| 2024-11-11 | 75.62 | 77.60 | 2.55 | 3.40% | 74.00 | 78.00 | 74004 | 56506 | 5.47% |
| 2024-11-08 | 71.76 | 75.05 | 4.35 | 6.15% | 70.13 | 76.33 | 84702 | 61896 | 6.26% |
| 2024-11-07 | 69.77 | 70.70 | 0.93 | 1.33% | 68.23 | 71.24 | 30743 | 21391 | 2.27% |
| 2024-11-06 | 70.17 | 69.77 | 0.04 | 0.06% | 68.72 | 72.07 | 39474 | 27827 | 2.92% |
| 2024-11-05 | 65.20 | 69.73 | 5.00 | 7.72% | 64.28 | 70.51 | 52519 | 35869 | 3.88% |
| 2024-11-04 | 63.48 | 64.73 | 1.64 | 2.60% | 63.01 | 65.67 | 34349 | 22187 | 2.54% |
| 2024-11-01 | 68.16 | 63.09 | -6.17 | -8.91% | 63.08 | 68.20 | 52458 | 34208 | 3.88% |
| 2024-10-31 | 70.52 | 69.26 | -1.25 | -1.77% | 67.50 | 70.61 | 49983 | 34370 | 3.69% |
| 2024-10-30 | 68.00 | 70.51 | 3.46 | 5.16% | 68.00 | 72.55 | 61200 | 43155 | 4.52% |
| 2024-10-29 | 67.28 | 67.05 | -0.05 | -0.07% | 66.06 | 70.25 | 39819 | 27011 | 2.94% |
| 2024-10-28 | 66.06 | 67.10 | 1.04 | 1.57% | 65.36 | 67.42 | 22044 | 14687 | 1.63% |
| 2024-10-25 | 65.61 | 66.06 | 0.67 | 1.02% | 65.00 | 67.77 | 25179 | 16654 | 1.86% |
| 2024-10-24 | 65.65 | 65.39 | -0.19 | -0.29% | 64.25 | 66.49 | 25371 | 16590 | 1.88% |
| 2024-10-23 | 66.36 | 65.58 | -0.82 | -1.23% | 65.09 | 67.65 | 31937 | 21226 | 2.36% |
| 2024-10-22 | 67.36 | 66.40 | -1.98 | -2.90% | 65.38 | 68.89 | 47746 | 31873 | 3.53% |
| 2024-10-21 | 73.00 | 68.38 | -1.98 | -2.81% | 68.23 | 75.06 | 69301 | 49558 | 5.12% |
| 2024-10-18 | 63.99 | 70.36 | 6.77 | 10.65% | 63.49 | 75.66 | 55418 | 38289 | 4.10% |
| 2024-10-17 | 65.20 | 63.59 | -0.54 | -0.84% | 63.57 | 67.09 | 30172 | 19714 | 2.23% |
| 2024-10-16 | 63.50 | 64.13 | -0.42 | -0.65% | 62.74 | 65.80 | 23567 | 15116 | 1.74% |
| 2024-10-15 | 65.82 | 64.55 | -1.68 | -2.54% | 64.50 | 69.98 | 40334 | 27078 | 2.98% |
| 2024-10-14 | 63.10 | 66.23 | 3.13 | 4.96% | 60.51 | 66.49 | 44263 | 28245 | 3.27% |
| 2024-10-11 | 64.57 | 63.10 | -2.88 | -4.36% | 61.68 | 66.80 | 40583 | 25878 | 3.00% |
| 2024-10-10 | 70.47 | 65.98 | -5.52 | -7.72% | 65.56 | 72.38 | 58566 | 40306 | 4.33% |
| 2024-10-09 | 70.00 | 71.50 | 1.97 | 2.83% | 62.66 | 80.05 | 113225 | 84232 | 8.37% |
| 2024-10-08 | 69.53 | 69.53 | 11.59 | 20.00% | 67.24 | 69.53 | 43050 | 29846 | 3.18% |
| 2024-09-30 | 51.89 | 57.94 | 9.66 | 20.01% | 50.76 | 57.94 | 51447 | 28138 | 3.80% |
| 2024-09-27 | 45.48 | 48.28 | 3.63 | 8.13% | 45.00 | 49.99 | 14690 | 6855 | 1.09% |
| 2024-09-26 | 42.07 | 44.65 | 2.48 | 5.88% | 42.00 | 44.76 | 21894 | 9481 | 1.62% |
| 2024-09-25 | 43.50 | 42.17 | -0.64 | -1.49% | 42.00 | 43.81 | 24056 | 10369 | 1.78% |
| 2024-09-24 | 40.58 | 42.81 | 2.44 | 6.04% | 40.11 | 42.88 | 28963 | 12092 | 2.14% |
| 2024-09-23 | 40.35 | 40.37 | 0.06 | 0.15% | 40.02 | 41.48 | 10083 | 4098 | 0.75% |
| 2024-09-20 | 40.90 | 40.31 | -0.49 | -1.20% | 39.96 | 41.56 | 11589 | 4701 | 0.86% |
| 2024-09-19 | 40.31 | 40.80 | 0.70 | 1.75% | 39.98 | 41.90 | 17718 | 7264 | 1.31% |
| 2024-09-18 | 40.00 | 40.10 | 0.37 | 0.93% | 38.94 | 40.34 | 12702 | 5036 | 0.94% |
| 2024-09-13 | 40.80 | 39.73 | -1.15 | -2.81% | 39.70 | 41.31 | 14374 | 5796 | 1.06% |
| 2024-09-12 | 41.50 | 40.88 | -0.40 | -0.97% | 40.80 | 42.08 | 10655 | 4399 | 0.79% |
| 2024-09-11 | 40.75 | 41.28 | 0.29 | 0.71% | 40.51 | 41.48 | 12549 | 5161 | 0.93% |
| 2024-09-10 | 41.15 | 40.99 | -0.17 | -0.41% | 39.93 | 41.40 | 17589 | 7129 | 1.30% |
| 2024-09-09 | 41.10 | 41.16 | -0.17 | -0.41% | 40.56 | 41.59 | 13472 | 5525 | 1.00% |
| 2024-09-06 | 43.35 | 41.33 | -1.95 | -4.51% | 41.33 | 43.65 | 20452 | 8603 | 1.51% |
| 2024-09-05 | 42.86 | 43.28 | 0.23 | 0.53% | 42.86 | 43.97 | 17848 | 7744 | 1.32% |
| 2024-09-04 | 43.40 | 43.05 | -0.63 | -1.44% | 42.94 | 43.90 | 15748 | 6829 | 1.16% |
| 2024-09-03 | 43.72 | 43.68 | -0.19 | -0.43% | 43.42 | 44.58 | 19156 | 8405 | 1.42% |
| 2024-09-02 | 46.01 | 43.87 | -2.42 | -5.23% | 43.76 | 46.39 | 19959 | 8945 | 1.48% |
| 2024-08-30 | 44.91 | 46.29 | 1.12 | 2.48% | 44.91 | 47.10 | 25520 | 11843 | 1.89% |
| 2024-08-29 | 43.09 | 45.17 | 1.70 | 3.91% | 43.09 | 45.43 | 22457 | 10020 | 1.66% |
| 2024-08-28 | 42.40 | 43.47 | 0.82 | 1.92% | 42.31 | 43.70 | 17763 | 7665 | 1.31% |
| 2024-08-27 | 43.11 | 42.65 | -0.70 | -1.61% | 42.54 | 43.75 | 15998 | 6879 | 1.18% |
| 2024-08-26 | 44.04 | 43.35 | -0.37 | -0.85% | 43.03 | 44.94 | 24871 | 10884 | 1.84% |
| 2024-08-23 | 42.34 | 43.72 | 1.12 | 2.63% | 42.24 | 44.15 | 23220 | 10047 | 1.72% |
| 2024-08-22 | 42.75 | 42.60 | -0.23 | -0.54% | 42.60 | 43.69 | 16458 | 7071 | 1.22% |
| 2024-08-21 | 42.45 | 42.83 | 0.23 | 0.54% | 42.45 | 44.25 | 22752 | 9849 | 1.68% |
| 2024-08-20 | 44.06 | 42.60 | -0.22 | -0.51% | 42.60 | 44.61 | 31636 | 13792 | 2.34% |
| 2024-08-19 | 42.62 | 42.82 | 0.21 | 0.49% | 42.27 | 43.59 | 16299 | 6986 | 1.20% |
| 2024-08-16 | 43.04 | 42.61 | -0.14 | -0.33% | 42.57 | 43.52 | 14014 | 6026 | 1.04% |
| 2024-08-15 | 42.57 | 42.75 | 0.19 | 0.45% | 42.55 | 44.05 | 13520 | 5841 | 1.00% |