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 | 81.71 | 80.70 | -1.01 | -1.24% | 80.00 | 81.71 | 27476 | 22232 | 3.14% |
| 2024-11-20 | 82.73 | 81.71 | -0.61 | -0.74% | 81.28 | 82.73 | 31229 | 25562 | 3.56% |
| 2024-11-19 | 80.43 | 82.32 | 2.03 | 2.53% | 79.55 | 82.32 | 34947 | 28228 | 3.99% |
| 2024-11-18 | 81.29 | 80.29 | -0.99 | -1.22% | 79.02 | 82.66 | 40771 | 32946 | 4.65% |
| 2024-11-15 | 83.10 | 81.28 | -2.75 | -3.27% | 81.22 | 84.68 | 39245 | 32612 | 4.48% |
| 2024-11-14 | 87.80 | 84.03 | -4.17 | -4.73% | 83.81 | 87.80 | 53497 | 45881 | 6.10% |
| 2024-11-13 | 87.00 | 88.20 | 0.35 | 0.40% | 85.21 | 88.33 | 52148 | 45269 | 5.95% |
| 2024-11-12 | 90.40 | 87.85 | -2.55 | -2.82% | 86.93 | 90.40 | 75059 | 66324 | 8.56% |
| 2024-11-11 | 86.80 | 90.40 | 3.71 | 4.28% | 85.80 | 90.73 | 99308 | 88597 | 11.33% |
| 2024-11-08 | 86.45 | 86.69 | 1.12 | 1.31% | 85.31 | 87.96 | 92551 | 80208 | 10.56% |
| 2024-11-07 | 82.00 | 85.57 | 3.10 | 3.76% | 81.06 | 85.69 | 73919 | 62410 | 8.43% |
| 2024-11-06 | 83.35 | 82.47 | -0.90 | -1.08% | 82.00 | 84.10 | 71890 | 59723 | 8.20% |
| 2024-11-05 | 81.75 | 83.37 | 1.37 | 1.67% | 80.90 | 83.99 | 66653 | 55303 | 7.61% |
| 2024-11-04 | 79.58 | 82.00 | 2.50 | 3.14% | 79.58 | 83.30 | 47199 | 38729 | 5.39% |
| 2024-11-01 | 82.80 | 79.50 | -3.64 | -4.38% | 79.20 | 82.80 | 54357 | 43901 | 6.20% |
| 2024-10-31 | 82.16 | 83.14 | -1.00 | -1.19% | 80.36 | 83.88 | 69677 | 57535 | 7.95% |
| 2024-10-30 | 85.02 | 84.14 | -1.46 | -1.71% | 82.80 | 85.28 | 57691 | 48446 | 6.58% |
| 2024-10-29 | 87.00 | 85.60 | -2.24 | -2.55% | 85.50 | 88.37 | 66723 | 57740 | 7.61% |
| 2024-10-28 | 88.08 | 87.84 | -1.06 | -1.19% | 87.30 | 88.80 | 47848 | 42035 | 5.46% |
| 2024-10-25 | 90.00 | 88.90 | 0.95 | 1.08% | 86.72 | 90.48 | 73054 | 64360 | 8.34% |
| 2024-10-24 | 84.92 | 87.95 | 2.56 | 3.00% | 84.35 | 89.98 | 88208 | 77265 | 10.06% |
| 2024-10-23 | 85.66 | 85.39 | -1.47 | -1.69% | 85.00 | 86.85 | 58224 | 49941 | 6.64% |
| 2024-10-22 | 87.70 | 86.86 | 0.80 | 0.93% | 85.38 | 89.50 | 86512 | 75781 | 9.87% |
| 2024-10-21 | 85.39 | 86.06 | 1.11 | 1.31% | 85.00 | 89.27 | 93802 | 81503 | 10.70% |
| 2024-10-18 | 79.97 | 84.95 | 4.73 | 5.90% | 79.90 | 87.50 | 89516 | 74867 | 10.21% |
| 2024-10-17 | 82.23 | 80.22 | -1.21 | -1.49% | 80.00 | 83.48 | 51136 | 41830 | 5.83% |
| 2024-10-16 | 80.00 | 81.43 | -0.79 | -0.96% | 79.34 | 82.37 | 42596 | 34450 | 4.86% |
| 2024-10-15 | 83.36 | 82.22 | -1.25 | -1.50% | 82.11 | 85.32 | 60022 | 50245 | 6.85% |
| 2024-10-14 | 79.85 | 83.47 | 3.67 | 4.60% | 77.40 | 83.56 | 68038 | 55016 | 7.76% |
| 2024-10-11 | 84.50 | 79.80 | -6.59 | -7.63% | 78.40 | 85.49 | 70177 | 57173 | 8.05% |
| 2024-10-10 | 92.00 | 86.39 | -6.63 | -7.13% | 85.54 | 92.50 | 99056 | 87167 | 11.36% |
| 2024-10-09 | 91.03 | 93.02 | 1.99 | 2.19% | 87.00 | 99.75 | 155516 | 144896 | 17.83% |
| 2024-10-08 | 91.03 | 91.03 | 8.28 | 10.01% | 87.00 | 91.03 | 114377 | 103363 | 13.12% |
| 2024-09-30 | 80.00 | 82.75 | 7.52 | 10.00% | 76.72 | 82.75 | 104935 | 84315 | 12.03% |
| 2024-09-27 | 70.88 | 75.23 | 5.24 | 7.49% | 70.03 | 75.50 | 81697 | 59471 | 9.37% |
| 2024-09-26 | 67.40 | 69.99 | 3.69 | 5.57% | 66.80 | 69.99 | 60462 | 41259 | 6.93% |
| 2024-09-25 | 67.10 | 66.30 | -0.20 | -0.30% | 66.30 | 68.88 | 55863 | 37829 | 6.41% |
| 2024-09-24 | 62.62 | 66.50 | 3.99 | 6.38% | 61.99 | 66.50 | 54076 | 34952 | 6.20% |
| 2024-09-23 | 63.41 | 62.51 | -1.07 | -1.68% | 62.51 | 64.32 | 21142 | 13360 | 2.42% |
| 2024-09-20 | 64.10 | 63.58 | -0.42 | -0.66% | 63.01 | 64.60 | 21263 | 13515 | 2.44% |
| 2024-09-19 | 63.60 | 64.00 | 0.51 | 0.80% | 62.93 | 65.00 | 25111 | 16085 | 2.88% |
| 2024-09-18 | 63.90 | 63.49 | -0.41 | -0.64% | 62.38 | 64.40 | 20687 | 13072 | 2.37% |
| 2024-09-13 | 64.82 | 63.90 | -1.15 | -1.77% | 63.86 | 65.42 | 23029 | 14872 | 2.64% |
| 2024-09-12 | 66.00 | 65.05 | -0.65 | -0.99% | 64.89 | 66.50 | 17618 | 11566 | 2.02% |
| 2024-09-11 | 66.61 | 65.70 | -1.25 | -1.87% | 65.30 | 66.77 | 22552 | 14871 | 2.59% |
| 2024-09-10 | 66.05 | 66.95 | 0.88 | 1.33% | 65.61 | 67.33 | 23158 | 15401 | 2.66% |
| 2024-09-09 | 65.42 | 66.07 | 0.24 | 0.36% | 65.27 | 66.36 | 22638 | 14902 | 2.60% |
| 2024-09-06 | 68.14 | 65.83 | -2.37 | -3.48% | 65.82 | 68.14 | 32222 | 21502 | 3.70% |
| 2024-09-05 | 67.70 | 68.20 | 0.55 | 0.81% | 67.70 | 69.30 | 26580 | 18201 | 3.05% |
| 2024-09-04 | 69.06 | 67.65 | -2.93 | -4.15% | 66.50 | 69.47 | 45891 | 31201 | 5.26% |
| 2024-09-03 | 69.99 | 70.58 | 0.54 | 0.77% | 69.39 | 71.00 | 28382 | 19970 | 3.25% |
| 2024-09-02 | 74.00 | 70.04 | -5.31 | -7.05% | 70.00 | 74.67 | 72267 | 52021 | 8.29% |
| 2024-08-30 | 71.96 | 75.35 | 3.16 | 4.38% | 71.96 | 75.50 | 64190 | 47618 | 7.36% |
| 2024-08-29 | 70.30 | 72.19 | 1.24 | 1.75% | 69.52 | 72.49 | 37769 | 26929 | 4.33% |
| 2024-08-28 | 70.60 | 70.95 | 0.13 | 0.18% | 70.58 | 73.26 | 37700 | 26983 | 4.32% |
| 2024-08-27 | 69.79 | 70.82 | 1.00 | 1.43% | 69.01 | 72.28 | 44783 | 31877 | 5.14% |
| 2024-08-26 | 70.30 | 69.82 | -0.48 | -0.68% | 69.00 | 71.28 | 29424 | 20615 | 3.37% |
| 2024-08-23 | 71.00 | 70.30 | -1.08 | -1.51% | 69.50 | 71.62 | 28155 | 19789 | 3.23% |
| 2024-08-22 | 70.71 | 71.38 | 0.77 | 1.09% | 69.40 | 71.67 | 30678 | 21671 | 3.52% |
| 2024-08-21 | 71.40 | 70.61 | -1.29 | -1.79% | 70.51 | 72.40 | 26587 | 18953 | 3.05% |
| 2024-08-20 | 72.50 | 71.90 | -0.61 | -0.84% | 71.33 | 73.19 | 28613 | 20647 | 3.28% |
| 2024-08-19 | 72.25 | 72.51 | -0.21 | -0.29% | 71.92 | 74.58 | 39057 | 28578 | 4.48% |
| 2024-08-16 | 72.47 | 72.72 | 0.98 | 1.37% | 71.56 | 73.03 | 35735 | 25918 | 4.10% |
| 2024-08-15 | 70.31 | 71.74 | 0.71 | 1.00% | 70.10 | 72.65 | 34407 | 24703 | 3.95% |