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 | 85.08 | 84.84 | -0.95 | -1.11% | 84.07 | 85.68 | 43256 | 36687 | 3.23% |
| 2024-11-20 | 85.10 | 85.79 | 0.01 | 0.01% | 84.59 | 86.16 | 56810 | 48490 | 4.24% |
| 2024-11-19 | 84.99 | 85.78 | 1.53 | 1.82% | 83.00 | 86.40 | 64464 | 54511 | 4.81% |
| 2024-11-18 | 87.97 | 84.25 | -3.26 | -3.73% | 83.60 | 88.08 | 64735 | 55177 | 4.83% |
| 2024-11-15 | 90.11 | 87.51 | -3.27 | -3.60% | 87.50 | 90.93 | 59802 | 53400 | 4.46% |
| 2024-11-14 | 94.31 | 90.78 | -3.68 | -3.90% | 90.40 | 94.39 | 57829 | 53391 | 4.32% |
| 2024-11-13 | 94.57 | 94.46 | -1.38 | -1.44% | 91.90 | 95.28 | 83783 | 78286 | 6.25% |
| 2024-11-12 | 94.23 | 95.84 | 2.06 | 2.20% | 94.10 | 99.57 | 141752 | 137352 | 10.58% |
| 2024-11-11 | 92.20 | 93.78 | 0.96 | 1.03% | 91.41 | 94.36 | 79138 | 73701 | 5.91% |
| 2024-11-08 | 95.82 | 92.82 | -1.75 | -1.85% | 92.60 | 96.68 | 98511 | 93091 | 7.35% |
| 2024-11-07 | 90.02 | 94.57 | 3.08 | 3.37% | 89.40 | 95.56 | 103232 | 96488 | 7.70% |
| 2024-11-06 | 91.70 | 91.49 | 0.27 | 0.30% | 90.01 | 94.44 | 97703 | 90159 | 7.29% |
| 2024-11-05 | 89.70 | 91.22 | 1.73 | 1.93% | 88.30 | 91.64 | 101078 | 91085 | 7.54% |
| 2024-11-04 | 83.02 | 89.49 | 5.89 | 7.05% | 83.02 | 90.39 | 117168 | 103021 | 8.74% |
| 2024-11-01 | 86.24 | 83.60 | -3.57 | -4.10% | 83.38 | 87.24 | 87762 | 74776 | 6.55% |
| 2024-10-31 | 87.75 | 87.17 | -0.73 | -0.83% | 86.24 | 89.10 | 84164 | 73415 | 6.28% |
| 2024-10-30 | 89.49 | 87.90 | -1.41 | -1.58% | 86.80 | 89.87 | 87715 | 77199 | 6.55% |
| 2024-10-29 | 93.00 | 89.31 | -8.21 | -8.42% | 88.68 | 95.34 | 190588 | 174238 | 14.22% |
| 2024-10-28 | 98.46 | 97.52 | -0.83 | -0.84% | 96.44 | 99.80 | 79929 | 78141 | 5.97% |
| 2024-10-25 | 98.20 | 98.35 | -0.52 | -0.53% | 96.34 | 99.86 | 94926 | 92966 | 7.08% |
| 2024-10-24 | 97.00 | 98.87 | 0.12 | 0.12% | 96.95 | 101.89 | 88397 | 87903 | 6.60% |
| 2024-10-23 | 101.00 | 98.75 | -2.77 | -2.73% | 98.01 | 105.20 | 147402 | 148683 | 11.00% |
| 2024-10-22 | 95.00 | 101.52 | 8.54 | 9.18% | 93.80 | 102.00 | 180848 | 177530 | 13.50% |
| 2024-10-21 | 92.51 | 92.98 | 0.87 | 0.94% | 91.47 | 95.00 | 108573 | 101190 | 8.10% |
| 2024-10-18 | 86.01 | 92.11 | 5.36 | 6.18% | 86.01 | 95.88 | 136414 | 123888 | 10.18% |
| 2024-10-17 | 89.57 | 86.75 | -1.76 | -1.99% | 86.67 | 90.48 | 77538 | 68479 | 5.79% |
| 2024-10-16 | 87.62 | 88.51 | 0.12 | 0.14% | 86.66 | 90.70 | 78862 | 69712 | 5.89% |
| 2024-10-15 | 91.80 | 88.89 | -3.79 | -4.09% | 88.54 | 93.49 | 112920 | 102773 | 8.43% |
| 2024-10-14 | 87.83 | 92.68 | 5.33 | 6.10% | 86.41 | 93.98 | 124525 | 112311 | 9.29% |
| 2024-10-11 | 93.00 | 87.35 | -6.28 | -6.71% | 85.80 | 94.05 | 129389 | 115318 | 9.66% |
| 2024-10-10 | 96.66 | 93.63 | -4.78 | -4.86% | 92.18 | 102.70 | 155154 | 149570 | 11.58% |
| 2024-10-09 | 110.00 | 98.41 | -24.60 | -20.00% | 98.41 | 113.29 | 233291 | 246163 | 17.41% |
| 2024-10-08 | 127.69 | 123.01 | 15.85 | 14.79% | 101.21 | 127.69 | 317293 | 368122 | 23.68% |
| 2024-09-30 | 96.85 | 107.16 | 16.69 | 18.45% | 92.18 | 108.07 | 263009 | 259674 | 19.63% |
| 2024-09-27 | 84.50 | 90.47 | 8.13 | 9.87% | 82.88 | 95.51 | 213659 | 187210 | 15.95% |
| 2024-09-26 | 75.81 | 82.34 | 6.50 | 8.57% | 74.80 | 82.50 | 142199 | 111662 | 10.61% |
| 2024-09-25 | 72.20 | 75.84 | 5.09 | 7.19% | 72.20 | 78.57 | 152595 | 115377 | 11.39% |
| 2024-09-24 | 66.66 | 70.75 | 5.29 | 8.08% | 64.88 | 70.85 | 117074 | 79792 | 8.74% |
| 2024-09-23 | 68.08 | 65.46 | -2.60 | -3.82% | 65.40 | 68.57 | 56378 | 37514 | 4.21% |
| 2024-09-20 | 69.78 | 68.06 | -2.17 | -3.09% | 67.49 | 69.98 | 54302 | 37092 | 4.05% |
| 2024-09-19 | 69.85 | 70.23 | 0.38 | 0.54% | 69.21 | 72.41 | 59391 | 41982 | 4.43% |
| 2024-09-18 | 71.88 | 69.85 | -2.03 | -2.82% | 69.32 | 72.23 | 52824 | 37160 | 3.94% |
| 2024-09-13 | 74.21 | 71.88 | -2.63 | -3.53% | 71.80 | 74.45 | 53848 | 39305 | 4.02% |
| 2024-09-12 | 76.48 | 74.51 | -1.77 | -2.32% | 74.43 | 77.62 | 42561 | 32196 | 3.18% |
| 2024-09-11 | 76.80 | 76.28 | -0.53 | -0.69% | 75.80 | 77.71 | 37871 | 29012 | 2.83% |
| 2024-09-10 | 77.50 | 76.81 | -0.50 | -0.65% | 75.15 | 77.67 | 47671 | 36440 | 3.56% |
| 2024-09-09 | 78.49 | 77.31 | -1.67 | -2.11% | 76.84 | 79.49 | 47274 | 36770 | 3.53% |
| 2024-09-06 | 82.30 | 78.98 | -2.51 | -3.08% | 78.96 | 82.30 | 43688 | 34981 | 3.26% |
| 2024-09-05 | 81.30 | 81.49 | 0.92 | 1.14% | 80.85 | 84.80 | 58711 | 48311 | 4.38% |
| 2024-09-04 | 80.84 | 80.57 | -0.72 | -0.89% | 80.27 | 82.44 | 44289 | 35875 | 3.31% |
| 2024-09-03 | 81.64 | 81.29 | -0.35 | -0.43% | 80.50 | 83.73 | 60004 | 48979 | 4.48% |
| 2024-09-02 | 85.93 | 81.64 | -4.45 | -5.17% | 81.59 | 87.44 | 99791 | 83072 | 7.45% |
| 2024-08-30 | 86.99 | 86.09 | -1.50 | -1.71% | 84.26 | 89.09 | 108157 | 94097 | 8.07% |
| 2024-08-29 | 90.00 | 87.59 | -12.40 | -12.40% | 83.73 | 93.00 | 135701 | 119487 | 10.13% |
| 2024-08-28 | 99.94 | 99.99 | -0.04 | -0.04% | 98.23 | 106.38 | 79159 | 80322 | 5.91% |
| 2024-08-27 | 96.10 | 100.03 | 4.44 | 4.64% | 95.45 | 101.25 | 58337 | 57749 | 4.35% |
| 2024-08-26 | 96.30 | 95.59 | -0.80 | -0.83% | 94.78 | 98.15 | 26846 | 25746 | 2.00% |
| 2024-08-23 | 97.30 | 96.39 | -1.59 | -1.62% | 95.10 | 98.28 | 29714 | 28634 | 2.22% |
| 2024-08-22 | 98.65 | 97.98 | 0.44 | 0.45% | 97.01 | 101.06 | 35692 | 35078 | 2.66% |
| 2024-08-21 | 99.30 | 97.54 | -1.76 | -1.77% | 96.36 | 99.77 | 40916 | 40038 | 3.05% |
| 2024-08-20 | 101.35 | 99.30 | -2.35 | -2.31% | 98.00 | 102.89 | 63694 | 63867 | 4.75% |
| 2024-08-19 | 109.97 | 101.65 | -8.38 | -7.62% | 101.60 | 110.29 | 70740 | 74286 | 5.28% |
| 2024-08-16 | 109.86 | 110.03 | 0.16 | 0.15% | 108.60 | 113.28 | 40278 | 44686 | 3.01% |