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 | 95.44 | 95.25 | -0.40 | -0.42% | 94.32 | 96.19 | 66847 | 63836 | 1.49% |
| 2024-11-20 | 96.00 | 95.65 | -0.54 | -0.56% | 94.60 | 96.44 | 75860 | 72415 | 1.69% |
| 2024-11-19 | 92.71 | 96.19 | 3.78 | 4.09% | 91.71 | 96.32 | 108038 | 101632 | 2.41% |
| 2024-11-18 | 94.22 | 92.41 | -1.77 | -1.88% | 90.78 | 95.18 | 120112 | 110859 | 2.68% |
| 2024-11-15 | 98.00 | 94.18 | -4.54 | -4.60% | 93.83 | 99.69 | 140206 | 135293 | 3.13% |
| 2024-11-14 | 103.02 | 98.72 | -5.18 | -4.99% | 98.57 | 103.80 | 121765 | 123108 | 2.72% |
| 2024-11-13 | 103.00 | 103.90 | -0.57 | -0.55% | 101.11 | 104.13 | 135510 | 139058 | 3.03% |
| 2024-11-12 | 104.99 | 104.47 | -1.62 | -1.53% | 102.17 | 108.47 | 220203 | 229495 | 4.92% |
| 2024-11-11 | 102.55 | 106.09 | 3.33 | 3.24% | 102.16 | 107.40 | 207230 | 218675 | 4.63% |
| 2024-11-08 | 107.50 | 102.76 | -1.92 | -1.83% | 102.70 | 108.88 | 224683 | 237923 | 5.02% |
| 2024-11-07 | 102.00 | 104.68 | 3.38 | 3.34% | 101.00 | 105.50 | 177467 | 183606 | 3.97% |
| 2024-11-06 | 103.02 | 101.30 | 1.28 | 1.28% | 100.12 | 105.66 | 235681 | 243170 | 5.27% |
| 2024-11-05 | 92.03 | 100.02 | 7.83 | 8.49% | 91.51 | 100.23 | 249047 | 242593 | 5.56% |
| 2024-11-04 | 90.05 | 92.19 | 0.93 | 1.02% | 90.05 | 92.62 | 99199 | 91194 | 2.22% |
| 2024-11-01 | 94.60 | 91.26 | -4.42 | -4.62% | 91.12 | 95.45 | 157102 | 145540 | 3.51% |
| 2024-10-31 | 94.03 | 95.68 | 1.66 | 1.77% | 92.42 | 96.75 | 179153 | 170088 | 4.00% |
| 2024-10-30 | 96.70 | 94.02 | -6.66 | -6.62% | 92.80 | 98.84 | 257022 | 244135 | 5.74% |
| 2024-10-29 | 104.15 | 100.68 | -3.22 | -3.10% | 100.30 | 105.25 | 167469 | 172252 | 3.74% |
| 2024-10-28 | 104.01 | 103.90 | -0.75 | -0.72% | 102.79 | 104.69 | 97587 | 101102 | 2.18% |
| 2024-10-25 | 103.45 | 104.65 | 1.82 | 1.77% | 101.80 | 107.88 | 160735 | 167712 | 3.59% |
| 2024-10-24 | 104.00 | 102.83 | -1.95 | -1.86% | 102.14 | 106.16 | 129047 | 133803 | 2.88% |
| 2024-10-23 | 105.41 | 104.78 | -1.81 | -1.70% | 104.08 | 107.29 | 150753 | 159270 | 3.37% |
| 2024-10-22 | 106.16 | 106.59 | -2.31 | -2.12% | 104.79 | 110.00 | 221331 | 237116 | 4.95% |
| 2024-10-21 | 109.65 | 108.90 | 3.32 | 3.14% | 106.00 | 118.00 | 387042 | 431154 | 8.65% |
| 2024-10-18 | 93.18 | 105.58 | 12.34 | 13.23% | 92.88 | 111.01 | 341787 | 347202 | 7.64% |
| 2024-10-17 | 96.00 | 93.24 | -0.81 | -0.86% | 93.20 | 97.33 | 141746 | 135101 | 3.17% |
| 2024-10-16 | 93.50 | 94.05 | -3.75 | -3.83% | 93.02 | 97.60 | 143861 | 136751 | 3.21% |
| 2024-10-15 | 100.50 | 97.80 | -3.95 | -3.88% | 97.63 | 104.48 | 212256 | 214319 | 4.74% |
| 2024-10-14 | 98.38 | 101.75 | 3.37 | 3.43% | 93.31 | 102.50 | 253969 | 248861 | 5.67% |
| 2024-10-11 | 103.17 | 98.38 | -9.21 | -8.56% | 95.12 | 107.46 | 255679 | 254833 | 5.71% |
| 2024-10-10 | 117.29 | 107.59 | -9.70 | -8.27% | 99.57 | 118.03 | 304579 | 331516 | 6.81% |
| 2024-10-09 | 109.00 | 117.29 | 5.82 | 5.22% | 105.00 | 131.00 | 534153 | 642052 | 11.93% |
| 2024-10-08 | 111.47 | 111.47 | 18.58 | 20.00% | 101.00 | 111.47 | 282801 | 312502 | 6.32% |
| 2024-09-30 | 85.01 | 92.89 | 15.48 | 20.00% | 81.70 | 92.89 | 296808 | 260678 | 6.63% |
| 2024-09-27 | 69.10 | 77.41 | 9.57 | 14.11% | 69.10 | 79.70 | 207347 | 153878 | 4.63% |
| 2024-09-26 | 63.80 | 67.84 | 3.53 | 5.49% | 63.20 | 68.00 | 120395 | 79161 | 2.69% |
| 2024-09-25 | 64.00 | 64.31 | 0.92 | 1.45% | 63.63 | 66.23 | 110742 | 72051 | 2.47% |
| 2024-09-24 | 61.09 | 63.39 | 2.59 | 4.26% | 59.88 | 63.49 | 96566 | 59895 | 2.16% |
| 2024-09-23 | 60.99 | 60.80 | -0.42 | -0.69% | 60.64 | 61.90 | 37180 | 22723 | 0.83% |
| 2024-09-20 | 62.51 | 61.22 | -1.39 | -2.22% | 60.30 | 62.59 | 68360 | 41683 | 1.53% |
| 2024-09-19 | 59.68 | 62.61 | 3.51 | 5.94% | 59.52 | 64.23 | 103084 | 64176 | 2.30% |
| 2024-09-18 | 59.63 | 59.10 | -0.41 | -0.69% | 58.61 | 59.91 | 34067 | 20120 | 0.76% |
| 2024-09-13 | 61.64 | 59.51 | -2.13 | -3.46% | 59.48 | 61.78 | 59912 | 36168 | 1.34% |
| 2024-09-12 | 63.00 | 61.64 | -0.97 | -1.55% | 61.50 | 63.80 | 37875 | 23658 | 0.85% |
| 2024-09-11 | 62.50 | 62.61 | -0.01 | -0.02% | 61.91 | 63.23 | 32495 | 20365 | 0.73% |
| 2024-09-10 | 62.76 | 62.62 | -0.14 | -0.22% | 61.00 | 63.36 | 46477 | 28807 | 1.04% |
| 2024-09-09 | 62.90 | 62.76 | -0.31 | -0.49% | 62.16 | 63.78 | 32662 | 20520 | 0.73% |
| 2024-09-06 | 65.12 | 63.07 | -1.87 | -2.88% | 63.05 | 65.14 | 34887 | 22300 | 0.78% |
| 2024-09-05 | 63.86 | 64.94 | 1.08 | 1.69% | 63.86 | 65.62 | 51190 | 33113 | 1.14% |
| 2024-09-04 | 63.00 | 63.86 | 0.13 | 0.20% | 62.79 | 64.80 | 39397 | 25209 | 0.88% |
| 2024-09-03 | 63.14 | 63.73 | 0.58 | 0.92% | 62.81 | 64.40 | 38042 | 24213 | 0.85% |
| 2024-09-02 | 66.01 | 63.15 | -3.20 | -4.82% | 63.14 | 66.67 | 60583 | 39146 | 1.35% |
| 2024-08-30 | 63.04 | 66.35 | 2.88 | 4.54% | 62.98 | 67.38 | 86848 | 57150 | 1.94% |
| 2024-08-29 | 63.00 | 63.47 | -0.58 | -0.91% | 61.77 | 64.05 | 73003 | 45877 | 1.63% |
| 2024-08-28 | 63.22 | 64.05 | 0.72 | 1.14% | 62.26 | 64.18 | 39371 | 24951 | 0.88% |
| 2024-08-27 | 65.46 | 63.33 | -2.32 | -3.53% | 63.08 | 65.46 | 39759 | 25441 | 0.89% |
| 2024-08-26 | 64.60 | 65.65 | 1.00 | 1.55% | 64.60 | 65.66 | 37812 | 24698 | 0.84% |
| 2024-08-23 | 64.50 | 64.65 | -0.03 | -0.05% | 63.59 | 64.96 | 43541 | 27947 | 0.97% |
| 2024-08-22 | 66.11 | 64.68 | -1.45 | -2.19% | 64.38 | 66.34 | 48684 | 31669 | 1.09% |
| 2024-08-21 | 67.25 | 66.13 | -1.47 | -2.17% | 65.58 | 68.19 | 52407 | 35027 | 1.17% |
| 2024-08-20 | 68.89 | 67.60 | -1.40 | -2.03% | 67.31 | 69.17 | 42623 | 28978 | 0.95% |
| 2024-08-19 | 69.83 | 69.00 | -0.81 | -1.16% | 68.70 | 70.63 | 42828 | 29886 | 0.96% |
| 2024-08-16 | 70.06 | 69.81 | -0.19 | -0.27% | 69.60 | 70.53 | 36771 | 25756 | 0.82% |
| 2024-08-15 | 69.50 | 70.00 | 0.41 | 0.59% | 69.31 | 70.61 | 40209 | 28160 | 0.90% |
| 2024-08-14 | 70.25 | 69.59 | -0.52 | -0.74% | 69.43 | 70.37 | 26300 | 18369 | 0.59% |
| 2024-08-13 | 69.65 | 70.11 | 0.59 | 0.85% | 69.24 | 70.61 | 37820 | 26417 | 0.85% |