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 | 113.50 | 113.01 | -0.79 | -0.69% | 112.25 | 114.23 | 42194 | 47767 | 1.06% |
| 2024-11-20 | 112.00 | 113.80 | 1.25 | 1.11% | 111.80 | 116.08 | 74819 | 85268 | 1.88% |
| 2024-11-19 | 112.99 | 112.55 | -0.44 | -0.39% | 109.42 | 113.80 | 75342 | 84185 | 1.89% |
| 2024-11-18 | 112.00 | 112.99 | 2.68 | 2.43% | 112.00 | 116.47 | 103042 | 117493 | 2.59% |
| 2024-11-15 | 111.50 | 110.31 | -1.67 | -1.49% | 110.25 | 112.72 | 58278 | 65061 | 1.46% |
| 2024-11-14 | 115.74 | 111.98 | -3.76 | -3.25% | 111.82 | 116.65 | 70178 | 80045 | 1.76% |
| 2024-11-13 | 116.42 | 115.74 | -1.79 | -1.52% | 113.78 | 117.29 | 79154 | 91294 | 1.99% |
| 2024-11-12 | 114.41 | 117.53 | 3.16 | 2.76% | 114.04 | 120.00 | 160393 | 189434 | 4.03% |
| 2024-11-11 | 111.67 | 114.37 | 1.29 | 1.14% | 110.24 | 114.38 | 88046 | 99264 | 2.21% |
| 2024-11-08 | 117.20 | 113.08 | -2.01 | -1.75% | 112.69 | 117.58 | 104929 | 119654 | 2.63% |
| 2024-11-07 | 107.06 | 115.09 | 6.87 | 6.35% | 106.79 | 115.40 | 130440 | 146113 | 3.28% |
| 2024-11-06 | 110.00 | 108.22 | -0.16 | -0.15% | 107.66 | 111.98 | 98400 | 107947 | 2.47% |
| 2024-11-05 | 106.11 | 108.38 | 2.27 | 2.14% | 104.00 | 108.73 | 85572 | 91913 | 2.15% |
| 2024-11-04 | 103.80 | 106.11 | 2.07 | 1.99% | 103.75 | 107.27 | 62149 | 65438 | 1.56% |
| 2024-11-01 | 103.79 | 104.04 | -0.34 | -0.33% | 103.70 | 108.07 | 71362 | 75196 | 1.79% |
| 2024-10-31 | 104.43 | 104.38 | -0.58 | -0.55% | 103.35 | 106.30 | 72355 | 75614 | 1.82% |
| 2024-10-30 | 107.75 | 104.96 | -2.89 | -2.68% | 104.01 | 108.86 | 88785 | 94238 | 2.23% |
| 2024-10-29 | 111.75 | 107.85 | -3.74 | -3.35% | 107.60 | 115.39 | 129647 | 143311 | 3.26% |
| 2024-10-28 | 103.70 | 111.59 | 7.83 | 7.55% | 103.00 | 112.18 | 166386 | 180839 | 4.18% |
| 2024-10-25 | 102.06 | 103.76 | 0.95 | 0.92% | 101.86 | 105.89 | 93322 | 96973 | 2.34% |
| 2024-10-24 | 104.61 | 102.81 | -1.71 | -1.64% | 102.62 | 105.40 | 71342 | 74121 | 1.79% |
| 2024-10-23 | 104.33 | 104.52 | 0.22 | 0.21% | 103.00 | 106.74 | 86982 | 90863 | 2.18% |
| 2024-10-22 | 103.52 | 104.30 | 0.78 | 0.75% | 102.60 | 105.29 | 74975 | 78080 | 1.88% |
| 2024-10-21 | 103.71 | 103.52 | 0.83 | 0.81% | 101.60 | 106.00 | 106865 | 110558 | 2.68% |
| 2024-10-18 | 98.00 | 102.69 | 4.60 | 4.69% | 97.10 | 105.66 | 119964 | 121151 | 3.01% |
| 2024-10-17 | 99.50 | 98.09 | -0.95 | -0.96% | 97.95 | 101.23 | 61980 | 61749 | 1.56% |
| 2024-10-16 | 99.00 | 99.04 | -1.42 | -1.41% | 98.25 | 101.50 | 71645 | 71225 | 1.80% |
| 2024-10-15 | 103.78 | 100.46 | -3.56 | -3.42% | 100.33 | 103.94 | 78330 | 79998 | 1.97% |
| 2024-10-14 | 104.44 | 104.02 | 0.01 | 0.01% | 100.00 | 105.11 | 125149 | 128396 | 3.14% |
| 2024-10-11 | 110.50 | 104.01 | -7.99 | -7.13% | 102.60 | 111.00 | 131339 | 138861 | 3.30% |
| 2024-10-10 | 117.70 | 112.00 | -5.23 | -4.46% | 109.99 | 119.87 | 167092 | 189908 | 4.20% |
| 2024-10-09 | 119.93 | 117.23 | -3.65 | -3.02% | 115.27 | 125.78 | 228910 | 276121 | 5.75% |
| 2024-10-08 | 120.88 | 120.88 | 10.99 | 10.00% | 115.00 | 120.88 | 236853 | 284299 | 5.95% |
| 2024-09-30 | 107.65 | 109.89 | 9.99 | 10.00% | 106.00 | 109.89 | 151629 | 164542 | 3.81% |
| 2024-09-27 | 95.00 | 99.90 | 9.08 | 10.00% | 94.50 | 99.90 | 168947 | 164993 | 4.24% |
| 2024-09-26 | 84.61 | 90.82 | 6.21 | 7.34% | 84.07 | 91.56 | 112197 | 98946 | 2.82% |
| 2024-09-25 | 84.00 | 84.61 | 1.36 | 1.63% | 84.00 | 86.96 | 85671 | 73210 | 2.15% |
| 2024-09-24 | 80.42 | 83.25 | 3.40 | 4.26% | 79.76 | 83.25 | 83133 | 67934 | 2.09% |
| 2024-09-23 | 80.42 | 79.85 | -0.20 | -0.25% | 79.69 | 80.99 | 28189 | 22599 | 0.71% |
| 2024-09-20 | 80.66 | 80.05 | -0.61 | -0.76% | 79.06 | 80.66 | 35378 | 28150 | 0.89% |
| 2024-09-19 | 79.95 | 80.66 | 1.69 | 2.14% | 79.00 | 82.31 | 46300 | 37442 | 1.16% |
| 2024-09-18 | 79.72 | 78.97 | -0.87 | -1.09% | 78.32 | 79.83 | 22536 | 17795 | 0.57% |
| 2024-09-13 | 80.84 | 79.84 | -1.00 | -1.24% | 79.84 | 81.10 | 28217 | 22668 | 0.71% |
| 2024-09-12 | 79.88 | 80.84 | 1.80 | 2.28% | 79.73 | 82.45 | 70756 | 57684 | 1.78% |
| 2024-09-11 | 78.49 | 79.04 | 0.14 | 0.18% | 78.37 | 79.80 | 27826 | 22023 | 0.70% |
| 2024-09-10 | 78.96 | 78.90 | -0.16 | -0.20% | 77.50 | 79.30 | 31902 | 24973 | 0.80% |
| 2024-09-09 | 79.20 | 79.06 | -0.33 | -0.42% | 78.50 | 79.76 | 28540 | 22575 | 0.72% |
| 2024-09-06 | 80.49 | 79.39 | -1.11 | -1.38% | 79.30 | 80.50 | 22025 | 17576 | 0.55% |
| 2024-09-05 | 80.00 | 80.50 | 0.42 | 0.52% | 80.00 | 81.10 | 26250 | 21149 | 0.66% |
| 2024-09-04 | 79.19 | 80.08 | 0.25 | 0.31% | 79.17 | 80.89 | 30686 | 24612 | 0.77% |
| 2024-09-03 | 79.02 | 79.83 | 0.43 | 0.54% | 78.60 | 80.58 | 33343 | 26571 | 0.84% |
| 2024-09-02 | 82.00 | 79.40 | -2.92 | -3.55% | 79.39 | 82.19 | 48273 | 38855 | 1.21% |
| 2024-08-30 | 81.04 | 82.32 | 1.22 | 1.50% | 80.61 | 83.60 | 60423 | 49881 | 1.52% |
| 2024-08-29 | 79.20 | 81.10 | 1.45 | 1.82% | 79.20 | 81.34 | 39077 | 31518 | 0.98% |
| 2024-08-28 | 79.96 | 79.65 | -0.71 | -0.88% | 79.06 | 80.26 | 30082 | 23930 | 0.76% |
| 2024-08-27 | 80.30 | 80.36 | -0.27 | -0.33% | 79.70 | 81.22 | 31630 | 25404 | 0.79% |
| 2024-08-26 | 79.60 | 80.63 | 1.04 | 1.31% | 78.73 | 80.63 | 38373 | 30638 | 0.96% |
| 2024-08-23 | 79.18 | 79.59 | -0.05 | -0.06% | 79.18 | 80.63 | 35979 | 28756 | 0.90% |
| 2024-08-22 | 81.06 | 79.64 | -1.60 | -1.97% | 79.47 | 81.56 | 57233 | 45799 | 1.44% |
| 2024-08-21 | 82.42 | 81.24 | -1.57 | -1.90% | 81.15 | 83.14 | 48782 | 39948 | 1.22% |
| 2024-08-20 | 84.20 | 82.81 | -1.38 | -1.64% | 82.48 | 84.55 | 57268 | 47529 | 1.44% |
| 2024-08-19 | 85.52 | 84.19 | -1.96 | -2.28% | 84.16 | 86.65 | 67068 | 57169 | 1.68% |
| 2024-08-16 | 87.00 | 86.15 | -3.24 | -3.62% | 85.21 | 87.20 | 98680 | 85033 | 2.48% |
| 2024-08-15 | 89.54 | 89.39 | -0.16 | -0.18% | 89.06 | 90.83 | 36587 | 32853 | 0.92% |
| 2024-08-14 | 90.80 | 89.55 | -1.55 | -1.70% | 89.51 | 90.85 | 28100 | 25270 | 0.71% |
| 2024-08-13 | 92.27 | 91.10 | -1.34 | -1.45% | 90.02 | 92.30 | 40715 | 36927 | 1.02% |