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 | 88.06 | 88.50 | -0.40 | -0.45% | 87.64 | 90.00 | 30174 | 26781 | 0.92% |
| 2024-11-20 | 85.00 | 88.90 | 3.24 | 3.78% | 85.00 | 88.99 | 50272 | 43964 | 1.53% |
| 2024-11-19 | 83.00 | 85.66 | 2.77 | 3.34% | 82.89 | 85.93 | 43558 | 36933 | 1.33% |
| 2024-11-18 | 82.67 | 82.89 | -0.17 | -0.20% | 81.55 | 85.31 | 45486 | 37811 | 1.38% |
| 2024-11-15 | 85.16 | 83.06 | -2.66 | -3.10% | 83.00 | 86.66 | 34404 | 29177 | 1.05% |
| 2024-11-14 | 88.11 | 85.72 | -2.86 | -3.23% | 85.47 | 88.49 | 37412 | 32577 | 1.14% |
| 2024-11-13 | 90.59 | 88.58 | -2.67 | -2.93% | 87.30 | 91.80 | 48136 | 42771 | 1.46% |
| 2024-11-12 | 89.88 | 91.25 | 1.45 | 1.61% | 89.70 | 94.28 | 87466 | 80564 | 2.66% |
| 2024-11-11 | 85.02 | 89.80 | 3.50 | 4.06% | 84.55 | 91.06 | 67822 | 59981 | 2.06% |
| 2024-11-08 | 88.76 | 86.30 | -2.20 | -2.49% | 86.08 | 89.57 | 62602 | 54860 | 1.90% |
| 2024-11-07 | 86.30 | 88.50 | 0.20 | 0.23% | 85.16 | 88.50 | 53030 | 46221 | 1.61% |
| 2024-11-06 | 86.80 | 88.30 | 1.22 | 1.40% | 86.40 | 91.45 | 76702 | 68264 | 2.33% |
| 2024-11-05 | 83.15 | 87.08 | 3.69 | 4.42% | 82.29 | 88.03 | 60213 | 51585 | 1.83% |
| 2024-11-04 | 81.11 | 83.39 | 2.19 | 2.70% | 81.00 | 84.47 | 37964 | 31628 | 1.16% |
| 2024-11-01 | 82.40 | 81.20 | -1.71 | -2.06% | 81.15 | 83.95 | 37142 | 30556 | 1.13% |
| 2024-10-31 | 85.40 | 82.91 | -2.91 | -3.39% | 82.73 | 85.82 | 51650 | 43400 | 1.57% |
| 2024-10-30 | 82.65 | 85.82 | 1.56 | 1.85% | 82.56 | 87.86 | 77891 | 66735 | 2.37% |
| 2024-10-29 | 86.60 | 84.26 | -0.35 | -0.41% | 83.65 | 87.50 | 88247 | 75217 | 2.69% |
| 2024-10-28 | 81.00 | 84.61 | 3.61 | 4.46% | 80.80 | 85.28 | 90811 | 76144 | 2.76% |
| 2024-10-25 | 76.05 | 81.00 | 4.94 | 6.49% | 76.05 | 83.67 | 93965 | 75429 | 2.86% |
| 2024-10-24 | 77.06 | 76.06 | -1.99 | -2.55% | 75.99 | 78.40 | 39567 | 30523 | 1.20% |
| 2024-10-23 | 77.00 | 78.05 | 1.05 | 1.36% | 75.90 | 78.68 | 57839 | 44649 | 1.76% |
| 2024-10-22 | 76.29 | 77.00 | 0.54 | 0.71% | 75.83 | 77.93 | 41337 | 31780 | 1.26% |
| 2024-10-21 | 75.99 | 76.46 | 0.48 | 0.63% | 75.08 | 77.58 | 49051 | 37426 | 1.49% |
| 2024-10-18 | 72.33 | 75.98 | 3.36 | 4.63% | 72.31 | 78.18 | 58188 | 43532 | 1.77% |
| 2024-10-17 | 74.10 | 72.62 | -0.97 | -1.32% | 72.61 | 74.87 | 30007 | 22141 | 0.91% |
| 2024-10-16 | 73.50 | 73.59 | -0.83 | -1.12% | 73.03 | 74.69 | 31994 | 23584 | 0.97% |
| 2024-10-15 | 76.00 | 74.42 | -2.20 | -2.87% | 74.32 | 77.20 | 38320 | 29039 | 1.17% |
| 2024-10-14 | 75.69 | 76.62 | 0.93 | 1.23% | 73.37 | 76.99 | 53270 | 40131 | 1.62% |
| 2024-10-11 | 78.00 | 75.69 | -3.34 | -4.23% | 74.70 | 79.04 | 55154 | 42083 | 1.68% |
| 2024-10-10 | 82.01 | 79.03 | -3.37 | -4.09% | 78.52 | 84.28 | 77646 | 62774 | 2.36% |
| 2024-10-09 | 87.00 | 82.40 | -9.15 | -9.99% | 82.40 | 87.90 | 105121 | 89254 | 3.20% |
| 2024-10-08 | 92.10 | 91.55 | 7.82 | 9.34% | 84.09 | 92.10 | 163125 | 146631 | 4.96% |
| 2024-09-30 | 79.71 | 83.73 | 7.61 | 10.00% | 77.78 | 83.73 | 124070 | 101385 | 3.78% |
| 2024-09-27 | 71.00 | 76.12 | 6.71 | 9.67% | 70.55 | 76.35 | 94267 | 69828 | 2.87% |
| 2024-09-26 | 66.21 | 69.41 | 2.42 | 3.61% | 65.94 | 69.41 | 56754 | 38264 | 1.73% |
| 2024-09-25 | 66.00 | 66.99 | 1.51 | 2.31% | 65.91 | 68.26 | 60735 | 40686 | 1.85% |
| 2024-09-24 | 63.97 | 65.48 | 2.17 | 3.43% | 62.59 | 65.48 | 47872 | 30724 | 1.46% |
| 2024-09-23 | 65.80 | 63.31 | -0.44 | -0.69% | 63.24 | 66.50 | 52464 | 34007 | 1.60% |
| 2024-09-20 | 64.00 | 63.75 | -0.66 | -1.02% | 63.35 | 64.26 | 27173 | 17304 | 0.83% |
| 2024-09-19 | 63.21 | 64.41 | 1.64 | 2.61% | 62.05 | 65.00 | 39058 | 24957 | 1.19% |
| 2024-09-18 | 63.80 | 62.77 | -1.11 | -1.74% | 62.21 | 63.88 | 25920 | 16269 | 0.79% |
| 2024-09-13 | 63.71 | 63.88 | 0.30 | 0.47% | 63.26 | 64.50 | 29373 | 18799 | 0.89% |
| 2024-09-12 | 62.98 | 63.58 | 0.92 | 1.47% | 62.71 | 65.02 | 39263 | 25154 | 1.19% |
| 2024-09-11 | 61.00 | 62.66 | 1.61 | 2.64% | 60.67 | 63.37 | 39410 | 24577 | 1.20% |
| 2024-09-10 | 61.53 | 61.05 | -0.98 | -1.58% | 60.50 | 61.97 | 27648 | 16873 | 0.84% |
| 2024-09-09 | 60.83 | 62.03 | 1.19 | 1.96% | 60.60 | 62.89 | 38969 | 24069 | 1.19% |
| 2024-09-06 | 62.77 | 60.84 | -1.88 | -3.00% | 60.80 | 63.00 | 23947 | 14729 | 0.73% |
| 2024-09-05 | 62.24 | 62.72 | 0.44 | 0.71% | 62.24 | 63.75 | 21305 | 13411 | 0.65% |
| 2024-09-04 | 61.82 | 62.28 | 0.06 | 0.10% | 61.70 | 63.45 | 23023 | 14385 | 0.70% |
| 2024-09-03 | 61.27 | 62.22 | 1.00 | 1.63% | 60.76 | 63.35 | 31110 | 19400 | 0.95% |
| 2024-09-02 | 63.11 | 61.22 | -2.45 | -3.85% | 61.22 | 63.96 | 27541 | 17130 | 0.84% |
| 2024-08-30 | 62.70 | 63.67 | 0.74 | 1.18% | 62.22 | 64.88 | 36593 | 23338 | 1.11% |
| 2024-08-29 | 59.92 | 62.93 | 2.23 | 3.67% | 59.90 | 63.39 | 39773 | 24636 | 1.21% |
| 2024-08-28 | 60.01 | 60.70 | 0.40 | 0.66% | 59.81 | 61.78 | 27855 | 16963 | 0.85% |
| 2024-08-27 | 60.65 | 60.30 | -0.59 | -0.97% | 59.93 | 61.40 | 21375 | 12934 | 0.65% |
| 2024-08-26 | 60.10 | 60.89 | 0.76 | 1.26% | 59.55 | 61.99 | 27713 | 16871 | 0.84% |
| 2024-08-23 | 61.04 | 60.13 | -1.10 | -1.80% | 59.90 | 61.49 | 29884 | 18029 | 0.91% |
| 2024-08-22 | 63.01 | 61.23 | -1.77 | -2.81% | 61.13 | 63.41 | 27489 | 17020 | 0.84% |
| 2024-08-21 | 64.11 | 63.00 | -1.39 | -2.16% | 62.91 | 64.75 | 20164 | 12833 | 0.61% |
| 2024-08-20 | 65.99 | 64.39 | -1.69 | -2.56% | 64.20 | 65.99 | 22224 | 14407 | 0.68% |
| 2024-08-19 | 66.70 | 66.08 | -0.53 | -0.80% | 65.71 | 67.69 | 24926 | 16581 | 0.76% |
| 2024-08-16 | 67.00 | 66.61 | -0.40 | -0.60% | 65.88 | 67.14 | 24247 | 16119 | 0.74% |
| 2024-08-15 | 67.24 | 67.01 | 0.01 | 0.01% | 66.20 | 68.09 | 30691 | 20601 | 0.93% |
| 2024-08-14 | 69.20 | 67.00 | -2.22 | -3.21% | 67.00 | 69.33 | 29321 | 19859 | 0.89% |
| 2024-08-13 | 68.99 | 69.22 | 0.11 | 0.16% | 68.03 | 69.48 | 26075 | 17891 | 0.79% |