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 | 92.91 | 95.16 | 1.61 | 1.72% | 92.50 | 98.38 | 277781 | 264910 | 6.87% |
| 2024-11-20 | 93.09 | 93.55 | -1.42 | -1.50% | 92.00 | 94.48 | 212097 | 197590 | 5.25% |
| 2024-11-19 | 91.30 | 94.97 | 6.37 | 7.19% | 90.01 | 95.54 | 299803 | 277746 | 7.42% |
| 2024-11-18 | 93.18 | 88.60 | -4.82 | -5.16% | 87.23 | 94.28 | 259540 | 233628 | 6.42% |
| 2024-11-15 | 101.99 | 93.42 | -9.38 | -9.12% | 92.80 | 103.88 | 339591 | 331569 | 8.40% |
| 2024-11-14 | 105.20 | 102.80 | -3.60 | -3.38% | 102.69 | 107.50 | 214323 | 225526 | 5.30% |
| 2024-11-13 | 104.50 | 106.40 | 0.62 | 0.59% | 101.63 | 108.54 | 250110 | 261750 | 6.19% |
| 2024-11-12 | 107.70 | 105.78 | -1.83 | -1.70% | 103.20 | 111.08 | 267507 | 286647 | 6.62% |
| 2024-11-11 | 106.26 | 107.61 | -2.07 | -1.89% | 105.88 | 110.46 | 274268 | 294934 | 6.79% |
| 2024-11-08 | 123.17 | 109.68 | -10.66 | -8.86% | 109.60 | 123.56 | 496220 | 568724 | 12.28% |
| 2024-11-07 | 105.50 | 120.34 | 10.94 | 10.00% | 104.11 | 124.88 | 576741 | 650823 | 14.27% |
| 2024-11-06 | 112.00 | 109.40 | -2.62 | -2.34% | 106.00 | 124.68 | 554906 | 636970 | 13.73% |
| 2024-11-05 | 100.79 | 112.02 | 10.22 | 10.04% | 98.75 | 117.44 | 564090 | 617357 | 13.96% |
| 2024-11-04 | 94.00 | 101.80 | 6.40 | 6.71% | 93.85 | 101.85 | 333988 | 329248 | 8.26% |
| 2024-11-01 | 101.97 | 95.40 | -7.20 | -7.02% | 94.70 | 105.50 | 521332 | 523737 | 12.90% |
| 2024-10-31 | 94.60 | 102.60 | 8.05 | 8.51% | 94.03 | 111.00 | 628400 | 652408 | 15.55% |
| 2024-10-30 | 94.00 | 94.55 | -2.03 | -2.10% | 92.46 | 96.99 | 288750 | 272115 | 7.14% |
| 2024-10-29 | 98.18 | 96.58 | -1.52 | -1.55% | 95.13 | 102.50 | 384663 | 378670 | 9.52% |
| 2024-10-28 | 92.10 | 98.10 | 3.19 | 3.36% | 92.05 | 100.00 | 387659 | 375779 | 9.59% |
| 2024-10-25 | 96.44 | 94.91 | -2.81 | -2.88% | 94.80 | 101.00 | 421827 | 409054 | 10.44% |
| 2024-10-24 | 96.48 | 97.72 | 0.85 | 0.88% | 93.96 | 101.79 | 458610 | 446226 | 11.35% |
| 2024-10-23 | 107.79 | 96.87 | -8.12 | -7.73% | 95.69 | 118.00 | 711882 | 755700 | 17.61% |
| 2024-10-22 | 95.00 | 104.99 | 9.15 | 9.55% | 94.02 | 109.99 | 618431 | 629601 | 15.30% |
| 2024-10-21 | 92.58 | 95.84 | -2.00 | -2.04% | 91.43 | 105.30 | 667504 | 655607 | 16.51% |
| 2024-10-18 | 80.20 | 97.84 | 16.31 | 20.00% | 78.00 | 97.84 | 630376 | 561812 | 15.60% |
| 2024-10-17 | 81.50 | 81.53 | -0.27 | -0.33% | 78.80 | 86.83 | 484317 | 403516 | 11.98% |
| 2024-10-16 | 74.20 | 81.80 | 4.73 | 6.14% | 74.20 | 85.50 | 474726 | 380167 | 11.74% |
| 2024-10-15 | 75.80 | 77.07 | -2.10 | -2.65% | 74.51 | 82.88 | 440330 | 345172 | 10.89% |
| 2024-10-14 | 74.00 | 79.17 | 2.87 | 3.76% | 71.18 | 81.60 | 463296 | 351639 | 11.46% |
| 2024-10-11 | 75.10 | 76.30 | 0.72 | 0.95% | 73.77 | 79.66 | 463116 | 355443 | 11.46% |
| 2024-10-10 | 87.44 | 75.58 | -11.53 | -13.24% | 69.69 | 89.89 | 757184 | 585313 | 18.73% |
| 2024-10-09 | 94.00 | 87.11 | -4.82 | -5.24% | 83.05 | 110.32 | 994465 | 1022389 | 24.60% |
| 2024-10-08 | 91.93 | 91.93 | 15.32 | 20.00% | 90.35 | 91.93 | 202479 | 186031 | 5.01% |
| 2024-09-30 | 76.60 | 76.61 | 12.77 | 20.00% | 74.30 | 76.61 | 254684 | 194642 | 6.30% |
| 2024-09-27 | 55.99 | 63.84 | 10.64 | 20.00% | 54.13 | 63.84 | 578698 | 346064 | 14.32% |
| 2024-09-26 | 44.82 | 53.20 | 7.00 | 15.15% | 44.01 | 55.16 | 475920 | 230547 | 11.77% |
| 2024-09-25 | 47.00 | 46.20 | 2.24 | 5.10% | 45.10 | 48.60 | 494672 | 231788 | 12.24% |
| 2024-09-24 | 38.00 | 43.96 | 7.33 | 20.01% | 36.95 | 43.96 | 369514 | 151733 | 9.14% |
| 2024-09-23 | 36.37 | 36.63 | 0.19 | 0.52% | 35.90 | 36.96 | 73730 | 26974 | 1.82% |
| 2024-09-20 | 36.00 | 36.44 | -0.17 | -0.46% | 35.55 | 36.53 | 87599 | 31573 | 2.17% |
| 2024-09-19 | 34.85 | 36.61 | 2.13 | 6.18% | 34.48 | 37.33 | 154231 | 55635 | 3.82% |
| 2024-09-18 | 33.75 | 34.48 | 0.48 | 1.41% | 33.35 | 34.90 | 56428 | 19287 | 1.40% |
| 2024-09-13 | 34.30 | 34.00 | -0.23 | -0.67% | 33.85 | 34.83 | 56103 | 19243 | 1.39% |
| 2024-09-12 | 34.81 | 34.23 | -0.56 | -1.61% | 34.20 | 35.12 | 53375 | 18448 | 1.32% |
| 2024-09-11 | 34.66 | 34.79 | -0.02 | -0.06% | 34.46 | 35.05 | 48148 | 16726 | 1.19% |
| 2024-09-10 | 34.74 | 34.81 | -0.15 | -0.43% | 34.08 | 35.17 | 63824 | 22074 | 1.58% |
| 2024-09-09 | 34.00 | 34.96 | 0.34 | 0.98% | 33.80 | 35.29 | 86779 | 30114 | 2.15% |
| 2024-09-06 | 36.46 | 34.62 | -0.74 | -2.09% | 34.58 | 37.00 | 144943 | 51815 | 3.59% |
| 2024-09-05 | 35.08 | 35.36 | 0.66 | 1.90% | 34.88 | 35.80 | 71213 | 25208 | 1.76% |
| 2024-09-04 | 33.54 | 34.70 | 0.88 | 2.60% | 33.45 | 35.46 | 103066 | 35682 | 2.55% |
| 2024-09-03 | 33.44 | 33.82 | 0.11 | 0.33% | 33.44 | 34.30 | 57638 | 19475 | 1.43% |
| 2024-09-02 | 35.00 | 33.71 | -2.01 | -5.63% | 33.60 | 35.30 | 96981 | 33117 | 2.40% |
| 2024-08-30 | 34.33 | 35.72 | 0.63 | 1.80% | 33.60 | 36.88 | 152515 | 54455 | 3.77% |
| 2024-08-29 | 34.74 | 35.09 | 0.31 | 0.89% | 34.56 | 36.00 | 67967 | 24068 | 1.68% |
| 2024-08-28 | 34.76 | 34.78 | 0.06 | 0.17% | 34.46 | 35.40 | 38591 | 13436 | 0.95% |
| 2024-08-27 | 35.38 | 34.72 | -0.83 | -2.33% | 34.52 | 35.55 | 47831 | 16699 | 1.18% |
| 2024-08-26 | 35.42 | 35.55 | 0.02 | 0.06% | 35.18 | 36.02 | 42984 | 15307 | 1.06% |
| 2024-08-23 | 35.16 | 35.53 | 0.49 | 1.40% | 34.91 | 36.07 | 60087 | 21314 | 1.49% |
| 2024-08-22 | 36.89 | 35.04 | -1.51 | -4.13% | 34.90 | 37.12 | 83517 | 29888 | 2.07% |
| 2024-08-21 | 36.93 | 36.55 | -0.45 | -1.22% | 36.50 | 37.16 | 51029 | 18748 | 1.26% |
| 2024-08-20 | 37.91 | 37.00 | -0.98 | -2.58% | 36.85 | 38.16 | 61389 | 22990 | 1.52% |
| 2024-08-19 | 37.05 | 37.98 | 0.45 | 1.20% | 37.05 | 38.95 | 83199 | 31721 | 2.06% |
| 2024-08-16 | 38.06 | 37.53 | -0.49 | -1.29% | 37.35 | 38.12 | 77598 | 29239 | 1.92% |
| 2024-08-15 | 37.20 | 38.02 | 0.72 | 1.93% | 37.00 | 39.18 | 133297 | 51016 | 3.30% |
| 2024-08-14 | 37.10 | 37.30 | -0.46 | -1.22% | 36.83 | 37.78 | 65279 | 24395 | 1.62% |
| 2024-08-13 | 37.18 | 37.76 | 0.66 | 1.78% | 36.80 | 37.78 | 75068 | 28023 | 1.86% |