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 | 103.02 | 102.84 | -0.82 | -0.79% | 101.88 | 103.51 | 41975 | 43104 | 0.82% |
| 2024-11-20 | 104.27 | 103.66 | -0.67 | -0.64% | 103.02 | 104.96 | 44598 | 46306 | 0.87% |
| 2024-11-19 | 102.53 | 104.33 | 1.80 | 1.76% | 101.28 | 104.78 | 56437 | 58016 | 1.10% |
| 2024-11-18 | 105.88 | 102.53 | -2.59 | -2.46% | 101.16 | 106.28 | 61030 | 62960 | 1.19% |
| 2024-11-15 | 108.90 | 105.12 | -4.26 | -3.89% | 105.00 | 112.22 | 69867 | 76070 | 1.37% |
| 2024-11-14 | 115.15 | 109.38 | -5.57 | -4.85% | 109.08 | 116.58 | 83387 | 93482 | 1.63% |
| 2024-11-13 | 113.00 | 114.95 | 2.00 | 1.77% | 112.00 | 115.29 | 83413 | 95008 | 1.63% |
| 2024-11-12 | 114.20 | 112.95 | -2.36 | -2.05% | 111.79 | 115.21 | 100132 | 113327 | 1.96% |
| 2024-11-11 | 108.06 | 115.31 | 7.48 | 6.94% | 107.39 | 115.39 | 144025 | 162021 | 2.82% |
| 2024-11-08 | 108.03 | 107.83 | 0.87 | 0.81% | 107.59 | 111.88 | 107102 | 117343 | 2.10% |
| 2024-11-07 | 103.50 | 106.96 | 1.82 | 1.73% | 103.50 | 107.00 | 90513 | 95219 | 1.77% |
| 2024-11-06 | 107.66 | 105.14 | -2.20 | -2.05% | 104.28 | 109.90 | 114003 | 121948 | 2.23% |
| 2024-11-05 | 101.51 | 107.34 | 5.50 | 5.40% | 99.54 | 108.00 | 144761 | 151113 | 2.83% |
| 2024-11-04 | 101.89 | 101.84 | 0.28 | 0.28% | 100.69 | 104.80 | 89549 | 91266 | 1.75% |
| 2024-11-01 | 104.00 | 101.56 | -3.50 | -3.33% | 101.48 | 105.89 | 84344 | 86663 | 1.65% |
| 2024-10-31 | 104.32 | 105.06 | 0.75 | 0.72% | 103.07 | 106.76 | 77621 | 81417 | 1.52% |
| 2024-10-30 | 105.91 | 104.31 | -1.89 | -1.78% | 103.40 | 106.98 | 83515 | 87575 | 1.63% |
| 2024-10-29 | 104.66 | 106.20 | 1.21 | 1.15% | 103.34 | 108.34 | 129274 | 137268 | 2.53% |
| 2024-10-28 | 110.00 | 104.99 | -5.91 | -5.33% | 103.68 | 110.00 | 162429 | 170600 | 3.18% |
| 2024-10-25 | 111.00 | 110.90 | 1.75 | 1.60% | 108.80 | 113.13 | 96158 | 106553 | 1.88% |
| 2024-10-24 | 108.00 | 109.15 | -0.05 | -0.05% | 106.30 | 111.12 | 65116 | 70802 | 1.27% |
| 2024-10-23 | 112.00 | 109.20 | -4.22 | -3.72% | 107.99 | 113.17 | 123564 | 136354 | 2.42% |
| 2024-10-22 | 112.30 | 113.42 | 0.72 | 0.64% | 111.15 | 116.97 | 99510 | 113589 | 1.95% |
| 2024-10-21 | 113.60 | 112.70 | -0.26 | -0.23% | 109.48 | 116.98 | 144059 | 162990 | 2.82% |
| 2024-10-18 | 103.98 | 112.96 | 9.28 | 8.95% | 102.95 | 114.05 | 133796 | 147447 | 2.62% |
| 2024-10-17 | 103.00 | 103.68 | 1.14 | 1.11% | 102.59 | 106.00 | 72464 | 75540 | 1.42% |
| 2024-10-16 | 104.11 | 102.54 | -5.13 | -4.76% | 101.11 | 105.50 | 90349 | 93075 | 1.77% |
| 2024-10-15 | 108.45 | 107.67 | -1.32 | -1.21% | 106.75 | 112.50 | 80789 | 88438 | 1.58% |
| 2024-10-14 | 108.40 | 108.99 | 0.52 | 0.48% | 105.00 | 109.41 | 86000 | 92574 | 1.68% |
| 2024-10-11 | 114.00 | 108.47 | -6.55 | -5.69% | 106.50 | 115.62 | 91923 | 101404 | 1.80% |
| 2024-10-10 | 117.80 | 115.02 | -1.27 | -1.09% | 113.58 | 119.48 | 102438 | 119407 | 2.01% |
| 2024-10-09 | 120.00 | 116.29 | -5.78 | -4.73% | 114.00 | 125.51 | 139316 | 166592 | 2.73% |
| 2024-10-08 | 122.07 | 122.07 | 11.10 | 10.00% | 113.18 | 122.07 | 168836 | 202039 | 3.31% |
| 2024-09-30 | 105.16 | 110.97 | 10.09 | 10.00% | 102.19 | 110.97 | 138857 | 149293 | 2.72% |
| 2024-09-27 | 93.82 | 100.88 | 7.98 | 8.59% | 93.80 | 102.19 | 126615 | 124975 | 2.48% |
| 2024-09-26 | 90.67 | 92.90 | 2.20 | 2.43% | 89.50 | 93.00 | 73372 | 66871 | 1.44% |
| 2024-09-25 | 92.83 | 90.70 | -0.89 | -0.97% | 90.63 | 95.14 | 93788 | 86945 | 1.84% |
| 2024-09-24 | 88.05 | 91.59 | 3.80 | 4.33% | 87.02 | 92.62 | 83937 | 75676 | 1.64% |
| 2024-09-23 | 89.53 | 87.79 | -1.67 | -1.87% | 87.71 | 90.95 | 68035 | 60382 | 1.33% |
| 2024-09-20 | 89.88 | 89.46 | -1.34 | -1.48% | 88.75 | 90.86 | 75966 | 68008 | 1.49% |
| 2024-09-19 | 96.68 | 90.80 | -5.84 | -6.04% | 89.70 | 96.98 | 121673 | 111744 | 2.38% |
| 2024-09-18 | 95.30 | 96.64 | 1.05 | 1.10% | 93.67 | 97.40 | 51901 | 49497 | 1.02% |
| 2024-09-13 | 91.58 | 95.59 | 3.79 | 4.13% | 91.50 | 97.20 | 90492 | 86209 | 1.77% |
| 2024-09-12 | 93.98 | 91.80 | -0.28 | -0.30% | 91.54 | 94.99 | 40686 | 37760 | 0.80% |
| 2024-09-11 | 93.41 | 92.08 | -1.32 | -1.41% | 91.59 | 94.50 | 32389 | 30024 | 0.63% |
| 2024-09-10 | 91.77 | 93.40 | 1.34 | 1.46% | 91.44 | 94.50 | 39783 | 37085 | 0.78% |
| 2024-09-09 | 91.79 | 92.06 | -0.09 | -0.10% | 91.01 | 93.07 | 41196 | 37868 | 0.81% |
| 2024-09-06 | 95.35 | 92.15 | -3.20 | -3.36% | 92.14 | 95.60 | 41658 | 38831 | 0.82% |
| 2024-09-05 | 95.25 | 95.35 | 0.03 | 0.03% | 94.35 | 97.40 | 39423 | 37799 | 0.77% |
| 2024-09-04 | 94.50 | 95.32 | -1.81 | -1.86% | 92.51 | 95.89 | 67245 | 63234 | 1.32% |
| 2024-09-03 | 98.22 | 97.13 | -0.97 | -0.99% | 97.01 | 99.86 | 53406 | 52190 | 1.05% |
| 2024-09-02 | 101.66 | 98.10 | -2.68 | -2.66% | 98.02 | 102.70 | 51470 | 51175 | 1.01% |
| 2024-08-30 | 98.91 | 100.78 | 1.40 | 1.41% | 98.80 | 103.50 | 95484 | 96530 | 1.87% |
| 2024-08-29 | 103.02 | 99.38 | -4.27 | -4.12% | 95.01 | 103.50 | 118037 | 115935 | 2.31% |
| 2024-08-28 | 105.90 | 103.65 | -1.01 | -0.97% | 103.06 | 110.10 | 58942 | 62476 | 1.15% |
| 2024-08-27 | 105.30 | 104.66 | -1.53 | -1.44% | 103.91 | 106.66 | 34485 | 36202 | 0.68% |
| 2024-08-26 | 107.89 | 106.19 | -1.77 | -1.64% | 105.48 | 108.50 | 28283 | 30158 | 0.55% |
| 2024-08-23 | 108.63 | 107.96 | -1.14 | -1.04% | 106.69 | 109.08 | 31409 | 33832 | 0.61% |
| 2024-08-22 | 108.01 | 109.10 | 1.15 | 1.07% | 105.70 | 109.90 | 40480 | 43793 | 0.79% |
| 2024-08-21 | 105.00 | 107.95 | 1.35 | 1.27% | 104.88 | 110.00 | 39287 | 42405 | 0.77% |
| 2024-08-20 | 108.12 | 106.60 | -0.52 | -0.49% | 106.18 | 109.48 | 24855 | 26683 | 0.49% |
| 2024-08-19 | 107.48 | 107.12 | -0.58 | -0.54% | 106.50 | 108.40 | 27643 | 29713 | 0.54% |
| 2024-08-16 | 106.72 | 107.70 | 1.83 | 1.73% | 106.72 | 110.29 | 55867 | 60760 | 1.09% |
| 2024-08-15 | 107.50 | 105.87 | -2.33 | -2.15% | 104.37 | 109.85 | 56209 | 59831 | 1.10% |
| 2024-08-14 | 109.87 | 108.20 | -0.26 | -0.24% | 107.87 | 111.50 | 53851 | 58967 | 1.05% |
| 2024-08-13 | 104.80 | 108.46 | 3.67 | 3.50% | 104.79 | 109.56 | 70775 | 76504 | 1.39% |