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 | 86.90 | 87.16 | -0.20 | -0.23% | 86.60 | 87.56 | 36523 | 31784 | 0.24% |
| 2024-11-20 | 87.20 | 87.36 | 0.16 | 0.18% | 86.62 | 87.77 | 46009 | 40128 | 0.31% |
| 2024-11-19 | 87.80 | 87.20 | -0.33 | -0.38% | 85.58 | 88.45 | 67730 | 58812 | 0.45% |
| 2024-11-18 | 89.53 | 87.53 | -1.92 | -2.15% | 87.32 | 89.80 | 76551 | 67798 | 0.51% |
| 2024-11-15 | 89.80 | 89.45 | -0.51 | -0.57% | 88.70 | 91.33 | 90860 | 81899 | 0.60% |
| 2024-11-14 | 89.18 | 89.96 | 0.64 | 0.72% | 88.74 | 92.17 | 123160 | 111722 | 0.82% |
| 2024-11-13 | 88.88 | 89.32 | 0.09 | 0.10% | 88.60 | 89.98 | 57028 | 50913 | 0.38% |
| 2024-11-12 | 89.88 | 89.23 | -0.72 | -0.80% | 88.88 | 91.60 | 107876 | 97400 | 0.72% |
| 2024-11-11 | 90.88 | 89.95 | -1.90 | -2.07% | 88.20 | 90.88 | 141839 | 126742 | 0.94% |
| 2024-11-08 | 94.24 | 91.85 | -2.10 | -2.24% | 91.20 | 95.00 | 181717 | 168287 | 1.21% |
| 2024-11-07 | 87.10 | 93.95 | 6.04 | 6.87% | 86.77 | 94.08 | 258630 | 235389 | 1.72% |
| 2024-11-06 | 86.16 | 87.91 | 1.76 | 2.04% | 85.10 | 88.78 | 137460 | 119347 | 0.91% |
| 2024-11-05 | 82.44 | 86.15 | 3.48 | 4.21% | 81.79 | 86.26 | 142476 | 120366 | 0.95% |
| 2024-11-04 | 80.25 | 82.67 | 2.15 | 2.67% | 79.95 | 82.77 | 114876 | 93420 | 0.76% |
| 2024-11-01 | 80.00 | 80.52 | 0.13 | 0.16% | 79.80 | 81.35 | 105876 | 85317 | 0.70% |
| 2024-10-31 | 80.00 | 80.39 | -4.24 | -5.01% | 79.11 | 81.08 | 201650 | 161441 | 1.34% |
| 2024-10-30 | 84.99 | 84.63 | -0.75 | -0.88% | 84.10 | 85.80 | 59706 | 50651 | 0.40% |
| 2024-10-29 | 87.21 | 85.38 | -1.83 | -2.10% | 85.35 | 87.67 | 75400 | 65003 | 0.50% |
| 2024-10-28 | 86.90 | 87.21 | 0.87 | 1.01% | 85.51 | 87.72 | 91018 | 79013 | 0.61% |
| 2024-10-25 | 85.31 | 86.34 | 0.78 | 0.91% | 85.31 | 87.14 | 63582 | 54850 | 0.42% |
| 2024-10-24 | 86.02 | 85.56 | -1.16 | -1.34% | 85.33 | 86.44 | 49816 | 42755 | 0.33% |
| 2024-10-23 | 86.50 | 86.72 | 0.23 | 0.27% | 85.58 | 87.50 | 87063 | 75561 | 0.58% |
| 2024-10-22 | 84.99 | 86.49 | 1.30 | 1.53% | 84.83 | 87.00 | 108701 | 93791 | 0.72% |
| 2024-10-21 | 85.03 | 85.19 | 0.22 | 0.26% | 83.60 | 85.45 | 103772 | 87840 | 0.69% |
| 2024-10-18 | 82.40 | 84.97 | 2.57 | 3.12% | 81.86 | 86.47 | 124757 | 104539 | 0.83% |
| 2024-10-17 | 84.15 | 82.40 | -1.32 | -1.58% | 82.31 | 84.40 | 77972 | 65042 | 0.52% |
| 2024-10-16 | 83.75 | 83.72 | -0.79 | -0.93% | 83.10 | 85.20 | 92574 | 77558 | 0.62% |
| 2024-10-15 | 86.70 | 84.51 | -2.00 | -2.31% | 84.51 | 86.88 | 87841 | 75265 | 0.58% |
| 2024-10-14 | 86.61 | 86.51 | -0.10 | -0.12% | 84.49 | 87.21 | 105632 | 90794 | 0.70% |
| 2024-10-11 | 88.20 | 86.61 | -1.99 | -2.25% | 85.76 | 89.02 | 104833 | 91285 | 0.70% |
| 2024-10-10 | 88.39 | 88.60 | 0.21 | 0.24% | 87.07 | 91.66 | 168620 | 150522 | 1.12% |
| 2024-10-09 | 96.50 | 88.39 | -9.67 | -9.86% | 88.30 | 96.50 | 244592 | 223947 | 1.63% |
| 2024-10-08 | 109.00 | 98.06 | -1.13 | -1.14% | 96.08 | 109.00 | 402604 | 412830 | 2.68% |
| 2024-09-30 | 94.87 | 99.19 | 8.06 | 8.84% | 93.00 | 99.90 | 309711 | 299561 | 2.06% |
| 2024-09-27 | 87.51 | 91.13 | 5.86 | 6.87% | 87.00 | 92.81 | 258126 | 230882 | 1.72% |
| 2024-09-26 | 78.00 | 85.27 | 7.29 | 9.35% | 77.71 | 85.44 | 208225 | 171054 | 1.39% |
| 2024-09-25 | 78.00 | 77.98 | 0.98 | 1.27% | 77.80 | 79.96 | 110394 | 87074 | 0.73% |
| 2024-09-24 | 74.66 | 77.00 | 2.96 | 4.00% | 73.80 | 77.00 | 100880 | 76368 | 0.67% |
| 2024-09-23 | 73.67 | 74.04 | 0.30 | 0.41% | 73.53 | 75.07 | 41460 | 30867 | 0.28% |
| 2024-09-20 | 73.12 | 73.74 | 0.45 | 0.61% | 72.53 | 73.79 | 39513 | 28859 | 0.26% |
| 2024-09-19 | 72.30 | 73.29 | 1.13 | 1.57% | 71.88 | 74.90 | 61951 | 45598 | 0.41% |
| 2024-09-18 | 72.60 | 72.16 | -0.75 | -1.03% | 71.58 | 72.80 | 33192 | 23930 | 0.22% |
| 2024-09-13 | 73.00 | 72.91 | -0.09 | -0.12% | 72.02 | 73.40 | 53296 | 38778 | 0.35% |
| 2024-09-12 | 73.92 | 73.00 | -1.02 | -1.38% | 73.00 | 74.30 | 37464 | 27539 | 0.25% |
| 2024-09-11 | 74.05 | 74.02 | -0.18 | -0.24% | 73.47 | 74.35 | 25214 | 18638 | 0.17% |
| 2024-09-10 | 74.00 | 74.20 | 0.23 | 0.31% | 73.61 | 74.46 | 31649 | 23456 | 0.21% |
| 2024-09-09 | 75.35 | 73.97 | -1.62 | -2.14% | 73.51 | 75.35 | 59033 | 43704 | 0.39% |
| 2024-09-06 | 76.50 | 75.59 | -1.04 | -1.36% | 75.57 | 76.63 | 42565 | 32304 | 0.28% |
| 2024-09-05 | 77.14 | 76.63 | -0.62 | -0.80% | 76.20 | 77.44 | 47175 | 36176 | 0.31% |
| 2024-09-04 | 77.27 | 77.25 | -0.51 | -0.66% | 77.21 | 78.30 | 30132 | 23351 | 0.20% |
| 2024-09-03 | 77.98 | 77.76 | -0.24 | -0.31% | 77.18 | 78.80 | 61022 | 47471 | 0.41% |
| 2024-09-02 | 81.00 | 78.00 | -3.88 | -4.74% | 78.00 | 81.29 | 81799 | 64861 | 0.54% |
| 2024-08-30 | 78.24 | 81.88 | 4.64 | 6.01% | 77.65 | 83.38 | 197710 | 160916 | 1.32% |
| 2024-08-29 | 75.56 | 77.24 | 1.15 | 1.51% | 75.52 | 77.65 | 49240 | 37895 | 0.33% |
| 2024-08-28 | 77.06 | 76.09 | -1.38 | -1.78% | 75.39 | 77.35 | 48705 | 36976 | 0.32% |
| 2024-08-27 | 76.90 | 77.47 | 0.23 | 0.30% | 76.26 | 77.47 | 25508 | 19628 | 0.17% |
| 2024-08-26 | 77.00 | 77.24 | 0.17 | 0.22% | 76.73 | 77.49 | 24135 | 18598 | 0.16% |
| 2024-08-23 | 76.20 | 77.07 | 0.68 | 0.89% | 76.10 | 77.29 | 25289 | 19431 | 0.17% |
| 2024-08-22 | 77.19 | 76.39 | -0.83 | -1.07% | 75.83 | 77.29 | 41701 | 31798 | 0.28% |
| 2024-08-21 | 77.25 | 77.22 | -0.17 | -0.22% | 77.11 | 77.84 | 23107 | 17886 | 0.15% |
| 2024-08-20 | 78.37 | 77.39 | -0.78 | -1.00% | 77.25 | 78.38 | 32045 | 24853 | 0.21% |
| 2024-08-19 | 78.20 | 78.17 | -0.13 | -0.17% | 78.10 | 79.47 | 27973 | 22012 | 0.19% |
| 2024-08-16 | 78.78 | 78.30 | -0.65 | -0.82% | 78.15 | 78.94 | 28226 | 22144 | 0.19% |
| 2024-08-15 | 78.32 | 78.95 | 0.42 | 0.53% | 78.22 | 79.25 | 25767 | 20304 | 0.17% |
| 2024-08-14 | 79.10 | 78.53 | -0.64 | -0.81% | 78.30 | 79.16 | 19630 | 15430 | 0.13% |
| 2024-08-13 | 79.90 | 79.17 | -0.72 | -0.90% | 78.78 | 80.17 | 31384 | 24847 | 0.21% |