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 | 83.70 | 82.21 | -0.93 | -1.12% | 82.00 | 84.00 | 262534 | 217210 | 1.65% |
| 2024-11-20 | 83.84 | 83.14 | -1.94 | -2.28% | 82.55 | 84.71 | 354581 | 295418 | 2.23% |
| 2024-11-19 | 83.70 | 85.08 | 3.90 | 4.80% | 82.50 | 87.17 | 520936 | 440336 | 3.28% |
| 2024-11-18 | 85.03 | 81.18 | -4.56 | -5.32% | 80.60 | 85.48 | 531827 | 440655 | 3.34% |
| 2024-11-15 | 88.00 | 85.74 | -3.55 | -3.98% | 85.74 | 89.38 | 445203 | 387161 | 2.80% |
| 2024-11-14 | 90.30 | 89.29 | -0.38 | -0.42% | 89.00 | 92.80 | 656463 | 598605 | 4.13% |
| 2024-11-13 | 86.60 | 89.67 | 2.03 | 2.32% | 86.56 | 90.00 | 448314 | 396636 | 2.82% |
| 2024-11-12 | 88.66 | 87.64 | -0.93 | -1.05% | 86.80 | 90.77 | 464532 | 412169 | 2.92% |
| 2024-11-11 | 86.76 | 88.57 | 1.22 | 1.40% | 85.86 | 89.20 | 477075 | 420121 | 3.00% |
| 2024-11-08 | 90.83 | 87.35 | -3.44 | -3.79% | 86.99 | 91.95 | 702241 | 628067 | 4.42% |
| 2024-11-07 | 90.98 | 90.79 | -3.33 | -3.54% | 86.60 | 90.98 | 704545 | 624084 | 4.43% |
| 2024-11-06 | 92.72 | 94.12 | 1.42 | 1.53% | 92.42 | 98.69 | 633493 | 602116 | 3.98% |
| 2024-11-05 | 89.65 | 92.70 | 3.55 | 3.98% | 88.90 | 93.41 | 498049 | 457453 | 3.13% |
| 2024-11-04 | 88.00 | 89.15 | 0.95 | 1.08% | 87.02 | 90.33 | 251534 | 223911 | 1.58% |
| 2024-11-01 | 88.80 | 88.20 | -2.42 | -2.67% | 85.03 | 89.88 | 608999 | 532173 | 3.83% |
| 2024-10-31 | 91.59 | 90.62 | -0.69 | -0.76% | 90.32 | 93.50 | 388614 | 355971 | 2.44% |
| 2024-10-30 | 90.00 | 91.31 | 0.81 | 0.90% | 89.81 | 92.64 | 275823 | 251745 | 1.73% |
| 2024-10-29 | 95.00 | 90.50 | -3.24 | -3.46% | 90.50 | 96.55 | 465730 | 430365 | 2.93% |
| 2024-10-28 | 94.32 | 93.74 | -1.57 | -1.65% | 92.40 | 94.99 | 390430 | 365006 | 2.46% |
| 2024-10-25 | 91.81 | 95.31 | 3.31 | 3.60% | 91.44 | 99.88 | 721391 | 691661 | 4.54% |
| 2024-10-24 | 95.69 | 92.00 | -6.40 | -6.50% | 92.00 | 95.80 | 450342 | 420514 | 2.83% |
| 2024-10-23 | 93.90 | 98.40 | 4.40 | 4.68% | 93.01 | 104.48 | 693653 | 675214 | 4.36% |
| 2024-10-22 | 92.80 | 94.00 | -0.19 | -0.20% | 90.57 | 95.00 | 472077 | 435185 | 2.97% |
| 2024-10-21 | 96.98 | 94.19 | -0.31 | -0.33% | 92.68 | 98.77 | 627636 | 596358 | 3.95% |
| 2024-10-18 | 86.56 | 94.50 | 7.94 | 9.17% | 85.51 | 96.00 | 625414 | 570116 | 3.93% |
| 2024-10-17 | 88.93 | 86.56 | -1.84 | -2.08% | 86.17 | 89.70 | 346916 | 304612 | 2.18% |
| 2024-10-16 | 90.01 | 88.40 | -4.05 | -4.38% | 88.03 | 91.46 | 373272 | 333668 | 2.35% |
| 2024-10-15 | 95.14 | 92.45 | -4.30 | -4.44% | 89.79 | 95.14 | 606290 | 559338 | 3.81% |
| 2024-10-14 | 95.50 | 96.75 | -0.05 | -0.05% | 94.17 | 97.88 | 353607 | 340032 | 2.22% |
| 2024-10-11 | 99.02 | 96.80 | -4.65 | -4.58% | 95.00 | 101.81 | 342143 | 332842 | 2.15% |
| 2024-10-10 | 99.00 | 101.45 | 2.34 | 2.36% | 98.50 | 105.59 | 501440 | 511618 | 3.15% |
| 2024-10-09 | 111.97 | 99.11 | -20.08 | -16.85% | 99.10 | 111.97 | 837836 | 879133 | 5.27% |
| 2024-10-08 | 115.98 | 119.19 | 19.61 | 19.69% | 102.48 | 119.19 | 899114 | 1022628 | 5.65% |
| 2024-09-30 | 88.88 | 99.58 | 14.38 | 16.88% | 86.68 | 99.96 | 656078 | 610263 | 4.13% |
| 2024-09-27 | 77.55 | 85.20 | 7.58 | 9.77% | 76.36 | 88.57 | 547392 | 450033 | 3.44% |
| 2024-09-26 | 76.96 | 77.62 | 0.48 | 0.62% | 74.04 | 77.66 | 376734 | 285098 | 2.37% |
| 2024-09-25 | 77.78 | 77.14 | 0.89 | 1.17% | 76.90 | 79.57 | 268146 | 208958 | 1.69% |
| 2024-09-24 | 77.00 | 76.25 | -0.53 | -0.69% | 74.00 | 77.30 | 325486 | 245920 | 2.05% |
| 2024-09-23 | 78.57 | 76.78 | -2.02 | -2.56% | 75.30 | 79.04 | 202559 | 155426 | 1.27% |
| 2024-09-20 | 78.35 | 78.80 | 0.42 | 0.54% | 77.12 | 79.15 | 157451 | 123235 | 0.99% |
| 2024-09-19 | 79.28 | 78.38 | -0.39 | -0.50% | 77.51 | 80.15 | 168757 | 133275 | 1.06% |
| 2024-09-18 | 77.92 | 78.77 | 0.65 | 0.83% | 77.60 | 79.78 | 121332 | 95634 | 0.76% |
| 2024-09-13 | 78.88 | 78.12 | -0.88 | -1.11% | 76.89 | 79.27 | 154099 | 120182 | 0.97% |
| 2024-09-12 | 79.70 | 79.00 | -0.74 | -0.93% | 78.72 | 81.10 | 163855 | 130807 | 1.03% |
| 2024-09-11 | 75.99 | 79.74 | 3.74 | 4.92% | 75.52 | 80.00 | 295814 | 232408 | 1.86% |
| 2024-09-10 | 75.99 | 76.00 | 0.01 | 0.01% | 75.30 | 77.00 | 122461 | 93212 | 0.77% |
| 2024-09-09 | 75.60 | 75.99 | 0.34 | 0.45% | 75.00 | 76.64 | 113424 | 85895 | 0.71% |
| 2024-09-06 | 76.75 | 75.65 | -1.29 | -1.68% | 75.50 | 76.89 | 106890 | 81187 | 0.67% |
| 2024-09-05 | 76.00 | 76.94 | 0.96 | 1.26% | 75.73 | 78.14 | 180770 | 139495 | 1.14% |
| 2024-09-04 | 75.59 | 75.98 | -0.02 | -0.03% | 75.18 | 77.20 | 169530 | 129099 | 1.07% |
| 2024-09-03 | 76.12 | 76.00 | 0.02 | 0.03% | 75.37 | 76.96 | 143010 | 108769 | 0.90% |
| 2024-09-02 | 76.90 | 75.98 | -1.02 | -1.32% | 75.90 | 77.98 | 153965 | 117869 | 0.97% |
| 2024-08-30 | 75.45 | 77.00 | 1.25 | 1.65% | 75.08 | 78.57 | 323338 | 248359 | 2.03% |
| 2024-08-29 | 70.64 | 75.75 | 4.53 | 6.36% | 70.56 | 77.00 | 416401 | 311441 | 2.62% |
| 2024-08-28 | 70.89 | 71.22 | 0.05 | 0.07% | 70.70 | 72.20 | 138822 | 99105 | 0.87% |
| 2024-08-27 | 70.92 | 71.17 | -0.27 | -0.38% | 70.20 | 71.98 | 163721 | 116553 | 1.03% |
| 2024-08-26 | 69.47 | 71.44 | 3.32 | 4.87% | 69.47 | 72.50 | 275178 | 196400 | 1.73% |
| 2024-08-23 | 66.40 | 68.12 | 1.51 | 2.27% | 66.00 | 68.60 | 158612 | 107633 | 1.00% |
| 2024-08-22 | 66.66 | 66.61 | 0.13 | 0.20% | 65.57 | 67.29 | 117711 | 78240 | 0.74% |
| 2024-08-21 | 67.50 | 66.48 | -1.42 | -2.09% | 66.21 | 67.50 | 121682 | 81175 | 0.77% |
| 2024-08-20 | 67.53 | 67.90 | 0.37 | 0.55% | 67.16 | 68.93 | 137714 | 93752 | 0.87% |
| 2024-08-19 | 68.85 | 67.53 | -0.98 | -1.43% | 66.80 | 68.94 | 129605 | 87680 | 0.82% |
| 2024-08-16 | 68.32 | 68.51 | -0.17 | -0.25% | 67.74 | 68.78 | 95637 | 65365 | 0.60% |
| 2024-08-15 | 68.00 | 68.68 | 0.29 | 0.42% | 67.68 | 69.38 | 117540 | 80452 | 0.74% |
| 2024-08-14 | 70.00 | 68.39 | -1.91 | -2.72% | 68.12 | 70.96 | 130788 | 90047 | 0.82% |
| 2024-08-13 | 68.71 | 70.30 | 1.60 | 2.33% | 67.70 | 70.66 | 188993 | 130658 | 1.19% |