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 | 87.54 | 89.22 | 1.19 | 1.35% | 87.00 | 91.85 | 166904 | 149965 | 5.11% |
| 2024-11-20 | 87.90 | 88.03 | -0.24 | -0.27% | 86.71 | 88.98 | 114846 | 100955 | 3.51% |
| 2024-11-19 | 85.20 | 88.27 | 3.26 | 3.83% | 84.16 | 88.38 | 142558 | 123047 | 4.36% |
| 2024-11-18 | 89.85 | 85.01 | -4.50 | -5.03% | 84.60 | 90.40 | 162927 | 141262 | 4.98% |
| 2024-11-15 | 92.00 | 89.51 | -3.48 | -3.74% | 89.49 | 94.68 | 164926 | 151695 | 5.05% |
| 2024-11-14 | 97.99 | 92.99 | -5.07 | -5.17% | 92.50 | 97.99 | 170906 | 162050 | 5.23% |
| 2024-11-13 | 95.00 | 98.06 | 1.66 | 1.72% | 93.70 | 98.88 | 194967 | 186989 | 5.97% |
| 2024-11-12 | 101.46 | 96.40 | -5.05 | -4.98% | 94.73 | 101.46 | 281880 | 275881 | 8.62% |
| 2024-11-11 | 97.53 | 101.45 | 7.32 | 7.78% | 95.63 | 103.55 | 359296 | 361027 | 10.99% |
| 2024-11-08 | 97.00 | 94.13 | -0.88 | -0.93% | 93.61 | 98.88 | 315142 | 304092 | 9.64% |
| 2024-11-07 | 91.00 | 95.01 | 3.51 | 3.84% | 90.45 | 97.88 | 251635 | 237175 | 7.70% |
| 2024-11-06 | 92.10 | 91.50 | -0.55 | -0.60% | 90.43 | 94.68 | 247819 | 228891 | 7.58% |
| 2024-11-05 | 86.66 | 92.05 | 5.35 | 6.17% | 85.71 | 92.77 | 244335 | 221104 | 7.48% |
| 2024-11-04 | 84.48 | 86.70 | 1.24 | 1.45% | 84.48 | 87.45 | 113175 | 97610 | 3.46% |
| 2024-11-01 | 90.87 | 85.46 | -6.54 | -7.11% | 85.35 | 91.75 | 231215 | 202725 | 7.07% |
| 2024-10-31 | 89.04 | 92.00 | 2.96 | 3.32% | 88.46 | 93.65 | 267808 | 246051 | 8.19% |
| 2024-10-30 | 88.81 | 89.04 | 0.24 | 0.27% | 87.30 | 89.93 | 177776 | 157494 | 5.44% |
| 2024-10-29 | 90.93 | 88.80 | -3.62 | -3.92% | 88.27 | 93.29 | 268418 | 242079 | 8.21% |
| 2024-10-28 | 94.00 | 92.42 | 1.26 | 1.38% | 91.47 | 95.21 | 233602 | 218121 | 7.15% |
| 2024-10-25 | 91.50 | 91.16 | 0.29 | 0.32% | 89.53 | 93.00 | 196802 | 179393 | 6.02% |
| 2024-10-24 | 91.38 | 90.87 | -2.22 | -2.38% | 89.83 | 93.00 | 190735 | 173822 | 5.84% |
| 2024-10-23 | 93.59 | 93.09 | -2.44 | -2.55% | 92.42 | 96.50 | 264359 | 248950 | 8.09% |
| 2024-10-22 | 97.00 | 95.53 | -2.47 | -2.52% | 93.58 | 102.30 | 357806 | 349041 | 10.95% |
| 2024-10-21 | 93.11 | 98.00 | 5.01 | 5.39% | 93.02 | 105.42 | 533381 | 531728 | 16.32% |
| 2024-10-18 | 84.56 | 92.99 | 7.39 | 8.63% | 84.00 | 98.01 | 486133 | 440555 | 14.87% |
| 2024-10-17 | 89.15 | 85.60 | 2.30 | 2.76% | 84.93 | 89.99 | 272694 | 236733 | 8.34% |
| 2024-10-16 | 81.99 | 83.30 | -3.28 | -3.79% | 81.66 | 85.70 | 215535 | 180388 | 6.59% |
| 2024-10-15 | 81.29 | 86.58 | 5.05 | 6.19% | 80.02 | 93.51 | 401310 | 350430 | 12.28% |
| 2024-10-14 | 78.32 | 81.53 | 3.20 | 4.09% | 77.50 | 81.97 | 229983 | 183990 | 7.04% |
| 2024-10-11 | 81.32 | 78.33 | -5.53 | -6.59% | 76.80 | 85.00 | 244430 | 195122 | 7.48% |
| 2024-10-10 | 90.20 | 83.86 | -7.83 | -8.54% | 81.66 | 91.50 | 307455 | 264072 | 9.41% |
| 2024-10-09 | 91.26 | 91.69 | -0.03 | -0.03% | 84.01 | 105.48 | 536304 | 505157 | 16.41% |
| 2024-10-08 | 91.72 | 91.72 | 15.29 | 20.01% | 85.00 | 91.72 | 345290 | 314201 | 10.56% |
| 2024-09-30 | 68.83 | 76.43 | 12.40 | 19.37% | 66.80 | 76.54 | 267772 | 192260 | 8.19% |
| 2024-09-27 | 58.95 | 64.03 | 6.04 | 10.42% | 58.90 | 65.54 | 160175 | 99480 | 4.90% |
| 2024-09-26 | 56.31 | 57.99 | 1.95 | 3.48% | 55.53 | 58.00 | 77202 | 43955 | 2.36% |
| 2024-09-25 | 55.81 | 56.04 | 0.75 | 1.36% | 55.80 | 57.77 | 88397 | 50195 | 2.70% |
| 2024-09-24 | 53.45 | 55.29 | 2.13 | 4.01% | 52.90 | 55.30 | 64066 | 34833 | 1.96% |
| 2024-09-23 | 53.28 | 53.16 | 0.01 | 0.02% | 53.00 | 53.98 | 27423 | 14658 | 0.84% |
| 2024-09-20 | 53.70 | 53.15 | -0.70 | -1.30% | 52.96 | 53.99 | 29792 | 15895 | 0.91% |
| 2024-09-19 | 52.76 | 53.85 | 1.66 | 3.18% | 52.15 | 54.00 | 44706 | 23860 | 1.37% |
| 2024-09-18 | 52.97 | 52.19 | -0.51 | -0.97% | 51.75 | 53.20 | 33529 | 17578 | 1.03% |
| 2024-09-13 | 54.20 | 52.70 | -1.18 | -2.19% | 52.70 | 54.28 | 28898 | 15447 | 0.88% |
| 2024-09-12 | 54.70 | 53.88 | -0.70 | -1.28% | 53.88 | 55.35 | 30130 | 16475 | 0.92% |
| 2024-09-11 | 54.40 | 54.58 | -0.10 | -0.18% | 54.03 | 54.85 | 25182 | 13735 | 0.77% |
| 2024-09-10 | 54.58 | 54.68 | 0.31 | 0.57% | 53.08 | 55.26 | 43319 | 23360 | 1.33% |
| 2024-09-09 | 54.01 | 54.37 | -0.36 | -0.66% | 53.81 | 54.73 | 28892 | 15670 | 0.88% |
| 2024-09-06 | 55.52 | 54.73 | -0.96 | -1.72% | 54.63 | 55.98 | 32744 | 18102 | 1.00% |
| 2024-09-05 | 54.92 | 55.69 | 0.84 | 1.53% | 54.92 | 55.79 | 39545 | 21904 | 1.21% |
| 2024-09-04 | 54.36 | 54.85 | -0.25 | -0.45% | 54.21 | 55.38 | 26630 | 14608 | 0.81% |
| 2024-09-03 | 55.00 | 55.10 | 0.40 | 0.73% | 54.38 | 55.46 | 30690 | 16869 | 0.94% |
| 2024-09-02 | 55.80 | 54.70 | -1.63 | -2.89% | 54.65 | 56.47 | 43072 | 23891 | 1.32% |
| 2024-08-30 | 54.50 | 56.33 | 1.84 | 3.38% | 54.30 | 56.96 | 75320 | 42152 | 2.30% |
| 2024-08-29 | 53.75 | 54.49 | 1.77 | 3.36% | 53.56 | 55.16 | 73051 | 39921 | 2.23% |
| 2024-08-28 | 53.07 | 52.72 | -0.41 | -0.77% | 52.32 | 53.47 | 33204 | 17538 | 1.03% |
| 2024-08-27 | 55.20 | 53.13 | -2.29 | -4.13% | 52.87 | 55.42 | 47658 | 25651 | 1.48% |
| 2024-08-26 | 55.38 | 55.42 | -0.03 | -0.05% | 55.11 | 55.86 | 24526 | 13605 | 0.76% |
| 2024-08-23 | 55.63 | 55.45 | -0.17 | -0.31% | 55.08 | 55.94 | 31893 | 17708 | 0.99% |
| 2024-08-22 | 57.34 | 55.62 | -1.90 | -3.30% | 55.57 | 57.80 | 55294 | 31134 | 1.72% |
| 2024-08-21 | 57.78 | 57.52 | -0.26 | -0.45% | 57.30 | 58.87 | 33166 | 19242 | 1.03% |
| 2024-08-20 | 59.92 | 57.78 | -2.13 | -3.56% | 57.76 | 60.23 | 49806 | 29078 | 1.55% |
| 2024-08-19 | 59.70 | 59.91 | 0.17 | 0.28% | 59.30 | 60.39 | 32756 | 19641 | 1.02% |
| 2024-08-16 | 59.65 | 59.74 | -0.01 | -0.02% | 59.61 | 60.10 | 33019 | 19760 | 1.03% |
| 2024-08-15 | 59.01 | 59.75 | 0.63 | 1.07% | 58.71 | 60.15 | 37077 | 22118 | 1.15% |
| 2024-08-14 | 59.70 | 59.12 | -0.51 | -0.86% | 59.11 | 60.58 | 40640 | 24297 | 1.27% |
| 2024-08-13 | 59.18 | 59.63 | 0.73 | 1.24% | 58.80 | 59.74 | 29050 | 17216 | 0.90% |