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 | 109.64 | 108.96 | -0.89 | -0.81% | 107.77 | 112.28 | 20514 | 22489 | 1.06% |
| 2024-11-20 | 109.01 | 109.85 | 0.85 | 0.78% | 107.07 | 110.31 | 20728 | 22556 | 1.07% |
| 2024-11-19 | 107.84 | 109.00 | 1.06 | 0.98% | 104.88 | 110.77 | 25141 | 27087 | 1.30% |
| 2024-11-18 | 107.91 | 107.94 | 0.38 | 0.35% | 105.46 | 109.99 | 31097 | 33456 | 1.61% |
| 2024-11-15 | 109.93 | 107.56 | -3.58 | -3.22% | 107.11 | 110.71 | 27093 | 29423 | 1.40% |
| 2024-11-14 | 117.50 | 111.14 | -4.33 | -3.75% | 110.51 | 117.50 | 34348 | 38734 | 1.78% |
| 2024-11-13 | 115.22 | 115.47 | -0.14 | -0.12% | 111.88 | 117.00 | 30581 | 34938 | 1.58% |
| 2024-11-12 | 113.22 | 115.61 | 3.25 | 2.89% | 113.22 | 122.85 | 58623 | 69506 | 3.04% |
| 2024-11-11 | 106.87 | 112.36 | 4.41 | 4.09% | 106.35 | 114.19 | 47328 | 53065 | 2.45% |
| 2024-11-08 | 111.07 | 107.95 | -2.77 | -2.50% | 107.70 | 116.00 | 43590 | 48293 | 2.26% |
| 2024-11-07 | 112.80 | 110.72 | -3.22 | -2.83% | 105.70 | 113.90 | 49058 | 53604 | 2.54% |
| 2024-11-06 | 110.00 | 113.94 | 4.47 | 4.08% | 109.01 | 116.74 | 61188 | 69886 | 3.17% |
| 2024-11-05 | 104.37 | 109.47 | 5.73 | 5.52% | 102.40 | 109.99 | 71904 | 77431 | 3.72% |
| 2024-11-04 | 101.48 | 103.74 | 3.44 | 3.43% | 101.10 | 105.50 | 44500 | 46292 | 2.31% |
| 2024-11-01 | 98.12 | 100.30 | 1.50 | 1.52% | 97.96 | 103.33 | 39668 | 40007 | 2.05% |
| 2024-10-31 | 96.88 | 98.80 | 1.64 | 1.69% | 95.35 | 101.55 | 39569 | 39083 | 2.05% |
| 2024-10-30 | 98.61 | 97.16 | -1.83 | -1.85% | 95.80 | 101.00 | 42765 | 41891 | 2.22% |
| 2024-10-29 | 101.34 | 98.99 | 2.47 | 2.56% | 98.72 | 104.88 | 43184 | 43608 | 2.24% |
| 2024-10-28 | 98.50 | 96.52 | -1.25 | -1.28% | 94.77 | 98.80 | 31131 | 30144 | 1.61% |
| 2024-10-25 | 94.93 | 97.77 | 4.14 | 4.42% | 94.78 | 99.80 | 41718 | 40747 | 2.16% |
| 2024-10-24 | 97.06 | 93.63 | -3.67 | -3.77% | 93.31 | 97.97 | 22506 | 21305 | 1.17% |
| 2024-10-23 | 98.20 | 97.30 | -0.90 | -0.92% | 96.84 | 100.13 | 26769 | 26271 | 1.39% |
| 2024-10-22 | 95.48 | 98.20 | 1.89 | 1.96% | 95.48 | 101.50 | 36539 | 36114 | 1.89% |
| 2024-10-21 | 97.15 | 96.31 | 0.46 | 0.48% | 94.02 | 98.97 | 34017 | 32991 | 1.76% |
| 2024-10-18 | 88.33 | 95.85 | 7.37 | 8.33% | 88.11 | 97.33 | 42475 | 39898 | 2.20% |
| 2024-10-17 | 91.00 | 88.48 | -1.57 | -1.74% | 88.48 | 91.85 | 16247 | 14564 | 0.84% |
| 2024-10-16 | 90.80 | 90.05 | -1.57 | -1.71% | 89.44 | 91.77 | 18484 | 16703 | 0.96% |
| 2024-10-15 | 94.00 | 91.62 | -2.38 | -2.53% | 91.00 | 95.39 | 27672 | 25805 | 1.43% |
| 2024-10-14 | 92.88 | 94.00 | 2.10 | 2.29% | 90.15 | 94.90 | 35749 | 33064 | 1.85% |
| 2024-10-11 | 98.14 | 91.90 | -7.40 | -7.45% | 90.46 | 99.00 | 34886 | 32550 | 1.81% |
| 2024-10-10 | 100.01 | 99.30 | -0.72 | -0.72% | 97.11 | 103.00 | 38754 | 38756 | 2.01% |
| 2024-10-09 | 101.81 | 100.02 | -4.31 | -4.13% | 98.00 | 105.81 | 73166 | 74451 | 3.79% |
| 2024-10-08 | 106.87 | 104.33 | 7.18 | 7.39% | 97.09 | 106.87 | 78630 | 81530 | 4.08% |
| 2024-09-30 | 94.48 | 97.15 | 8.83 | 10.00% | 89.20 | 97.15 | 66180 | 62687 | 3.43% |
| 2024-09-27 | 81.45 | 88.32 | 8.03 | 10.00% | 81.45 | 88.32 | 50413 | 43419 | 2.61% |
| 2024-09-26 | 79.54 | 80.29 | 0.75 | 0.94% | 76.71 | 80.50 | 40435 | 31873 | 2.10% |
| 2024-09-25 | 76.56 | 79.54 | 2.99 | 3.91% | 76.56 | 81.87 | 37687 | 30019 | 1.95% |
| 2024-09-24 | 74.50 | 76.55 | 2.60 | 3.52% | 72.72 | 77.12 | 36411 | 27435 | 1.89% |
| 2024-09-23 | 73.83 | 73.95 | -0.39 | -0.52% | 73.00 | 74.74 | 14582 | 10798 | 0.76% |
| 2024-09-20 | 75.04 | 74.34 | -0.72 | -0.96% | 73.35 | 75.48 | 26107 | 19367 | 1.35% |
| 2024-09-19 | 77.50 | 75.06 | -1.53 | -2.00% | 74.18 | 77.96 | 37154 | 28006 | 1.93% |
| 2024-09-18 | 77.00 | 76.59 | -0.70 | -0.91% | 76.10 | 77.50 | 12200 | 9364 | 0.63% |
| 2024-09-13 | 80.45 | 77.29 | -3.12 | -3.88% | 77.08 | 80.71 | 18755 | 14654 | 0.97% |
| 2024-09-12 | 81.50 | 80.41 | -1.14 | -1.40% | 80.12 | 82.44 | 14619 | 11846 | 0.76% |
| 2024-09-11 | 78.31 | 81.55 | 3.22 | 4.11% | 77.99 | 83.50 | 29492 | 24048 | 1.53% |
| 2024-09-10 | 78.88 | 78.33 | -0.11 | -0.14% | 77.45 | 79.22 | 13505 | 10572 | 0.70% |
| 2024-09-09 | 77.22 | 78.44 | -0.49 | -0.62% | 77.22 | 80.50 | 14130 | 11096 | 0.73% |
| 2024-09-06 | 81.00 | 78.93 | -2.07 | -2.56% | 78.75 | 81.79 | 19577 | 15616 | 1.01% |
| 2024-09-05 | 81.10 | 81.00 | -0.30 | -0.37% | 80.67 | 83.87 | 22389 | 18292 | 1.16% |
| 2024-09-04 | 79.18 | 81.30 | 1.41 | 1.76% | 79.10 | 83.32 | 45308 | 36897 | 2.35% |
| 2024-09-03 | 73.54 | 79.89 | 6.24 | 8.47% | 73.40 | 80.45 | 40843 | 32008 | 2.12% |
| 2024-09-02 | 73.82 | 73.65 | -0.16 | -0.22% | 72.70 | 74.70 | 24239 | 17908 | 1.26% |
| 2024-08-30 | 71.96 | 73.81 | 1.85 | 2.57% | 71.51 | 75.47 | 52222 | 38674 | 2.71% |
| 2024-08-29 | 69.78 | 71.96 | 1.57 | 2.23% | 69.65 | 73.18 | 19381 | 13890 | 1.00% |
| 2024-08-28 | 70.30 | 70.39 | 0.01 | 0.01% | 69.38 | 70.70 | 8283 | 5796 | 0.43% |
| 2024-08-27 | 71.44 | 70.38 | -1.42 | -1.98% | 69.87 | 71.79 | 9843 | 6946 | 0.51% |
| 2024-08-26 | 69.80 | 71.80 | 1.88 | 2.69% | 69.80 | 72.40 | 21341 | 15307 | 1.11% |
| 2024-08-23 | 70.08 | 69.92 | -0.22 | -0.31% | 69.52 | 72.40 | 15309 | 10873 | 0.79% |
| 2024-08-22 | 69.68 | 70.14 | 0.69 | 0.99% | 68.51 | 70.50 | 18000 | 12507 | 0.93% |
| 2024-08-21 | 69.99 | 69.45 | -0.77 | -1.10% | 69.19 | 70.88 | 14973 | 10466 | 0.78% |
| 2024-08-20 | 73.20 | 70.22 | -2.91 | -3.98% | 70.02 | 73.90 | 21649 | 15464 | 1.12% |
| 2024-08-19 | 71.10 | 73.13 | 2.08 | 2.93% | 71.10 | 75.88 | 34177 | 25310 | 1.77% |
| 2024-08-16 | 71.63 | 71.05 | -0.68 | -0.95% | 70.80 | 72.00 | 9656 | 6875 | 0.50% |
| 2024-08-15 | 70.90 | 71.73 | 0.67 | 0.94% | 70.80 | 73.20 | 12859 | 9252 | 0.67% |
| 2024-08-14 | 72.79 | 71.06 | -1.99 | -2.72% | 71.02 | 73.40 | 11442 | 8193 | 0.59% |
| 2024-08-13 | 72.42 | 73.05 | 0.42 | 0.58% | 71.13 | 74.27 | 13940 | 10093 | 0.72% |