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 | 88.90 | 89.67 | 0.57 | 0.64% | 88.71 | 91.29 | 42955 | 38643 | 0.95% |
| 2024-11-20 | 88.36 | 89.10 | 0.25 | 0.28% | 88.23 | 89.94 | 40127 | 35778 | 0.89% |
| 2024-11-19 | 85.64 | 88.85 | 3.50 | 4.10% | 85.50 | 89.31 | 57095 | 49824 | 1.26% |
| 2024-11-18 | 89.40 | 85.35 | -3.39 | -3.82% | 84.88 | 89.66 | 63587 | 55435 | 1.41% |
| 2024-11-15 | 91.62 | 88.74 | -3.15 | -3.43% | 88.55 | 92.55 | 57617 | 52171 | 1.27% |
| 2024-11-14 | 95.68 | 91.89 | -4.49 | -4.66% | 91.67 | 96.00 | 63711 | 59721 | 1.41% |
| 2024-11-13 | 95.35 | 96.38 | 1.03 | 1.08% | 94.28 | 97.29 | 73695 | 70531 | 1.63% |
| 2024-11-12 | 97.45 | 95.35 | -2.99 | -3.04% | 94.24 | 98.80 | 109111 | 105320 | 2.41% |
| 2024-11-11 | 93.98 | 98.34 | 3.65 | 3.85% | 93.41 | 98.50 | 115402 | 111391 | 2.55% |
| 2024-11-08 | 97.57 | 94.69 | -0.48 | -0.50% | 94.65 | 98.01 | 98099 | 94043 | 2.17% |
| 2024-11-07 | 92.79 | 95.17 | 2.49 | 2.69% | 92.10 | 95.86 | 79287 | 74535 | 1.75% |
| 2024-11-06 | 93.00 | 92.68 | 0.58 | 0.63% | 90.39 | 94.19 | 88272 | 81920 | 1.95% |
| 2024-11-05 | 88.67 | 92.10 | 3.55 | 4.01% | 88.18 | 92.70 | 87408 | 79729 | 1.93% |
| 2024-11-04 | 87.51 | 88.55 | 1.23 | 1.41% | 87.38 | 89.17 | 53113 | 46798 | 1.17% |
| 2024-11-01 | 89.00 | 87.32 | -2.06 | -2.30% | 86.70 | 89.49 | 64728 | 56961 | 1.43% |
| 2024-10-31 | 89.34 | 89.38 | 0.03 | 0.03% | 88.01 | 91.18 | 78006 | 69986 | 1.72% |
| 2024-10-30 | 90.30 | 89.35 | -2.48 | -2.70% | 88.00 | 92.08 | 67764 | 60730 | 1.50% |
| 2024-10-29 | 92.00 | 91.83 | -0.19 | -0.21% | 90.65 | 94.23 | 79809 | 73578 | 1.76% |
| 2024-10-28 | 93.20 | 92.02 | -3.14 | -3.30% | 90.18 | 93.89 | 86066 | 78813 | 1.90% |
| 2024-10-25 | 95.35 | 95.16 | 0.24 | 0.25% | 93.01 | 96.78 | 72495 | 68689 | 1.60% |
| 2024-10-24 | 93.40 | 94.92 | 0.61 | 0.65% | 91.50 | 95.69 | 68166 | 64002 | 1.51% |
| 2024-10-23 | 94.01 | 94.31 | -0.69 | -0.73% | 93.41 | 96.56 | 65267 | 61929 | 1.44% |
| 2024-10-22 | 95.50 | 95.00 | -2.33 | -2.39% | 93.05 | 97.51 | 96633 | 91926 | 2.14% |
| 2024-10-21 | 98.00 | 97.33 | 1.84 | 1.93% | 94.12 | 104.60 | 147493 | 145571 | 3.26% |
| 2024-10-18 | 88.17 | 95.49 | 8.29 | 9.51% | 87.21 | 99.89 | 115103 | 106571 | 2.54% |
| 2024-10-17 | 89.25 | 87.20 | -0.54 | -0.62% | 87.20 | 90.36 | 45840 | 40666 | 1.01% |
| 2024-10-16 | 88.00 | 87.74 | -3.16 | -3.48% | 86.50 | 89.78 | 66018 | 58163 | 1.46% |
| 2024-10-15 | 92.29 | 90.90 | -1.39 | -1.51% | 90.18 | 95.36 | 77126 | 71595 | 1.70% |
| 2024-10-14 | 89.31 | 92.29 | 1.89 | 2.09% | 86.40 | 92.98 | 84228 | 75770 | 1.86% |
| 2024-10-11 | 93.99 | 90.40 | -6.40 | -6.61% | 88.00 | 96.00 | 89362 | 81543 | 1.98% |
| 2024-10-10 | 103.00 | 96.80 | -3.18 | -3.18% | 94.00 | 104.00 | 127273 | 124926 | 2.81% |
| 2024-10-09 | 114.00 | 99.98 | -14.02 | -12.30% | 98.38 | 119.86 | 220018 | 236219 | 4.86% |
| 2024-10-08 | 114.00 | 114.00 | 19.00 | 20.00% | 107.53 | 114.00 | 136550 | 154744 | 3.02% |
| 2024-09-30 | 86.00 | 95.00 | 14.90 | 18.60% | 82.00 | 95.76 | 118412 | 106187 | 2.62% |
| 2024-09-27 | 72.98 | 80.10 | 8.21 | 11.42% | 72.60 | 80.88 | 75470 | 57915 | 1.67% |
| 2024-09-26 | 69.11 | 71.89 | 2.62 | 3.78% | 68.80 | 72.00 | 39686 | 27909 | 0.88% |
| 2024-09-25 | 68.76 | 69.27 | 1.31 | 1.93% | 68.09 | 70.99 | 36103 | 25200 | 0.80% |
| 2024-09-24 | 66.07 | 67.96 | 2.77 | 4.25% | 65.52 | 69.74 | 43425 | 29284 | 0.96% |
| 2024-09-23 | 67.60 | 65.19 | -2.48 | -3.66% | 65.18 | 68.15 | 18567 | 12329 | 0.41% |
| 2024-09-20 | 67.20 | 67.67 | 0.47 | 0.70% | 65.25 | 68.38 | 30652 | 20432 | 0.68% |
| 2024-09-19 | 68.50 | 67.20 | -0.90 | -1.32% | 66.71 | 69.30 | 23663 | 16064 | 0.52% |
| 2024-09-18 | 67.88 | 68.10 | 0.05 | 0.07% | 66.66 | 68.60 | 11111 | 7511 | 0.25% |
| 2024-09-13 | 69.69 | 68.05 | -1.60 | -2.30% | 67.80 | 69.70 | 16288 | 11174 | 0.36% |
| 2024-09-12 | 70.56 | 69.65 | -0.65 | -0.92% | 69.64 | 70.98 | 11664 | 8182 | 0.26% |
| 2024-09-11 | 70.77 | 70.30 | -0.40 | -0.57% | 70.05 | 70.99 | 10447 | 7359 | 0.23% |
| 2024-09-10 | 70.40 | 70.70 | 0.80 | 1.14% | 68.33 | 71.71 | 26157 | 18225 | 0.58% |
| 2024-09-09 | 70.56 | 69.90 | -0.63 | -0.89% | 69.31 | 72.10 | 19519 | 13768 | 0.43% |
| 2024-09-06 | 71.88 | 70.53 | -1.36 | -1.89% | 70.20 | 72.35 | 15330 | 10846 | 0.34% |
| 2024-09-05 | 70.55 | 71.89 | 1.59 | 2.26% | 70.31 | 72.41 | 23632 | 16924 | 0.52% |
| 2024-09-04 | 69.72 | 70.30 | -0.09 | -0.13% | 69.35 | 71.25 | 14526 | 10236 | 0.32% |
| 2024-09-03 | 69.58 | 70.39 | 0.19 | 0.27% | 69.55 | 71.68 | 20084 | 14180 | 0.44% |
| 2024-09-02 | 72.63 | 70.20 | -2.55 | -3.51% | 70.01 | 73.39 | 36270 | 25961 | 0.80% |
| 2024-08-30 | 69.43 | 72.75 | 5.42 | 8.05% | 69.10 | 75.06 | 62206 | 45278 | 1.37% |
| 2024-08-29 | 65.25 | 67.33 | 1.81 | 2.76% | 65.10 | 68.20 | 20191 | 13511 | 0.45% |
| 2024-08-28 | 65.98 | 65.52 | -0.47 | -0.71% | 65.09 | 66.70 | 14823 | 9730 | 0.33% |
| 2024-08-27 | 66.66 | 65.99 | -0.79 | -1.18% | 65.58 | 67.20 | 11512 | 7618 | 0.25% |
| 2024-08-26 | 66.39 | 66.78 | 0.70 | 1.06% | 65.61 | 67.89 | 22408 | 14949 | 0.50% |
| 2024-08-23 | 65.50 | 66.08 | 0.18 | 0.27% | 65.26 | 66.70 | 18258 | 12061 | 0.40% |
| 2024-08-22 | 67.10 | 65.90 | -0.99 | -1.48% | 64.76 | 67.10 | 35057 | 22983 | 0.77% |
| 2024-08-21 | 66.93 | 66.89 | -0.31 | -0.46% | 66.41 | 67.60 | 20198 | 13526 | 0.45% |
| 2024-08-20 | 68.96 | 67.20 | -1.75 | -2.54% | 66.88 | 69.00 | 19051 | 12869 | 0.42% |
| 2024-08-19 | 68.18 | 68.95 | 0.90 | 1.32% | 67.68 | 70.08 | 23316 | 16149 | 0.52% |
| 2024-08-16 | 67.99 | 68.05 | 0.00 | 0.00% | 67.60 | 68.68 | 22307 | 15208 | 0.49% |
| 2024-08-15 | 68.79 | 68.05 | -0.94 | -1.36% | 67.40 | 69.79 | 28133 | 19225 | 0.62% |