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 | 87.65 | 88.36 | 0.43 | 0.49% | 86.81 | 90.49 | 90313 | 80095 | 3.69% |
| 2024-11-20 | 86.94 | 87.93 | 0.67 | 0.77% | 85.99 | 88.49 | 104213 | 91055 | 4.26% |
| 2024-11-19 | 84.24 | 87.26 | 3.85 | 4.62% | 83.29 | 87.77 | 111986 | 95799 | 4.58% |
| 2024-11-18 | 83.50 | 83.41 | 0.09 | 0.11% | 79.70 | 86.85 | 125431 | 104922 | 5.13% |
| 2024-11-15 | 85.48 | 83.32 | -2.48 | -2.89% | 83.01 | 88.20 | 116258 | 99827 | 4.75% |
| 2024-11-14 | 90.01 | 85.80 | -5.57 | -6.10% | 85.54 | 92.66 | 154398 | 136704 | 6.31% |
| 2024-11-13 | 90.11 | 91.37 | -0.13 | -0.14% | 89.68 | 93.93 | 118160 | 108343 | 4.83% |
| 2024-11-12 | 93.74 | 91.50 | -0.86 | -0.93% | 89.75 | 94.24 | 130082 | 119210 | 5.32% |
| 2024-11-11 | 90.01 | 92.36 | 0.86 | 0.94% | 88.70 | 94.03 | 138690 | 128082 | 5.67% |
| 2024-11-08 | 92.00 | 91.50 | -0.28 | -0.31% | 89.87 | 97.48 | 179281 | 167327 | 7.33% |
| 2024-11-07 | 82.99 | 91.78 | 7.82 | 9.31% | 82.53 | 91.93 | 194281 | 170295 | 7.94% |
| 2024-11-06 | 81.00 | 83.96 | 2.84 | 3.50% | 79.24 | 86.23 | 201774 | 166141 | 8.25% |
| 2024-11-05 | 75.29 | 81.12 | 5.84 | 7.76% | 74.71 | 81.55 | 201007 | 159333 | 8.22% |
| 2024-11-04 | 70.37 | 75.28 | 4.92 | 6.99% | 70.30 | 75.28 | 162122 | 119119 | 6.63% |
| 2024-11-01 | 72.81 | 70.36 | -2.94 | -4.01% | 69.60 | 73.26 | 125481 | 89361 | 5.13% |
| 2024-10-31 | 73.21 | 73.30 | -0.05 | -0.07% | 72.00 | 75.65 | 141743 | 104579 | 5.80% |
| 2024-10-30 | 74.90 | 73.35 | -1.20 | -1.61% | 72.17 | 75.98 | 127948 | 94833 | 5.23% |
| 2024-10-29 | 77.14 | 74.55 | -3.35 | -4.30% | 74.01 | 77.40 | 159780 | 120819 | 6.53% |
| 2024-10-28 | 77.80 | 77.90 | -0.83 | -1.05% | 74.87 | 78.66 | 155640 | 119269 | 6.36% |
| 2024-10-25 | 87.00 | 78.73 | -5.26 | -6.26% | 78.42 | 87.57 | 218057 | 175202 | 8.92% |
| 2024-10-24 | 83.03 | 83.99 | -0.89 | -1.05% | 81.50 | 85.80 | 100378 | 83526 | 4.10% |
| 2024-10-23 | 86.40 | 84.88 | -2.39 | -2.74% | 84.10 | 89.35 | 115366 | 99941 | 4.72% |
| 2024-10-22 | 85.73 | 87.27 | -0.16 | -0.18% | 85.00 | 91.19 | 144433 | 126968 | 5.91% |
| 2024-10-21 | 83.50 | 87.43 | 5.53 | 6.75% | 82.20 | 95.00 | 202167 | 175814 | 8.27% |
| 2024-10-18 | 75.80 | 81.90 | 5.81 | 7.64% | 75.54 | 85.66 | 196687 | 157558 | 8.04% |
| 2024-10-17 | 75.00 | 76.09 | 2.08 | 2.81% | 73.67 | 78.58 | 128840 | 98640 | 5.27% |
| 2024-10-16 | 72.99 | 74.01 | -1.29 | -1.71% | 72.79 | 75.46 | 89431 | 66071 | 3.66% |
| 2024-10-15 | 78.13 | 75.30 | -4.12 | -5.19% | 75.11 | 80.50 | 140330 | 108992 | 5.74% |
| 2024-10-14 | 72.68 | 79.42 | 7.72 | 10.77% | 72.39 | 80.85 | 185702 | 141312 | 7.59% |
| 2024-10-11 | 72.57 | 71.70 | -2.20 | -2.98% | 67.00 | 73.90 | 154746 | 109041 | 6.33% |
| 2024-10-10 | 75.90 | 73.90 | 0.30 | 0.41% | 71.70 | 78.55 | 146430 | 109907 | 5.99% |
| 2024-10-09 | 77.66 | 73.60 | -9.14 | -11.05% | 71.03 | 81.80 | 235028 | 180349 | 9.61% |
| 2024-10-08 | 80.72 | 82.74 | 13.79 | 20.00% | 71.60 | 82.74 | 262204 | 207051 | 10.72% |
| 2024-09-30 | 60.80 | 68.95 | 11.27 | 19.54% | 59.98 | 69.14 | 204831 | 131186 | 8.38% |
| 2024-09-27 | 51.97 | 57.68 | 6.10 | 11.83% | 51.65 | 59.30 | 199590 | 109485 | 8.16% |
| 2024-09-26 | 48.58 | 51.58 | 3.22 | 6.66% | 47.65 | 51.63 | 165083 | 81257 | 6.75% |
| 2024-09-25 | 49.59 | 48.36 | -0.31 | -0.64% | 48.32 | 51.33 | 159896 | 79908 | 6.54% |
| 2024-09-24 | 45.65 | 48.67 | 3.22 | 7.08% | 44.47 | 48.78 | 141627 | 66365 | 5.79% |
| 2024-09-23 | 45.40 | 45.45 | 0.08 | 0.18% | 44.92 | 47.25 | 85640 | 39368 | 3.50% |
| 2024-09-20 | 44.95 | 45.37 | 0.70 | 1.57% | 44.86 | 46.50 | 73411 | 33470 | 3.00% |
| 2024-09-19 | 45.21 | 44.67 | -0.54 | -1.19% | 44.31 | 45.85 | 64471 | 28969 | 2.64% |
| 2024-09-18 | 45.33 | 45.21 | -0.19 | -0.42% | 44.22 | 45.84 | 48738 | 21937 | 1.99% |
| 2024-09-13 | 45.32 | 45.40 | 0.08 | 0.18% | 45.32 | 46.97 | 79301 | 36577 | 3.24% |
| 2024-09-12 | 48.20 | 45.32 | -1.73 | -3.68% | 45.30 | 48.30 | 84362 | 39171 | 3.45% |
| 2024-09-11 | 46.59 | 47.05 | 0.43 | 0.92% | 46.33 | 48.36 | 65862 | 31123 | 2.69% |
| 2024-09-10 | 46.60 | 46.62 | -0.10 | -0.21% | 45.70 | 47.08 | 48302 | 22378 | 1.98% |
| 2024-09-09 | 46.50 | 46.72 | 0.10 | 0.21% | 45.75 | 47.00 | 51828 | 24056 | 2.12% |
| 2024-09-06 | 47.85 | 46.62 | -1.12 | -2.35% | 46.62 | 48.01 | 50114 | 23659 | 2.05% |
| 2024-09-05 | 47.88 | 47.74 | 0.12 | 0.25% | 46.96 | 48.80 | 60584 | 28987 | 2.48% |
| 2024-09-04 | 47.39 | 47.62 | -0.99 | -2.04% | 46.80 | 48.40 | 58424 | 27753 | 2.39% |
| 2024-09-03 | 48.09 | 48.61 | 0.25 | 0.52% | 47.92 | 49.30 | 75624 | 36752 | 3.09% |
| 2024-09-02 | 52.47 | 48.36 | -3.18 | -6.17% | 48.36 | 52.85 | 98539 | 48770 | 4.03% |
| 2024-08-30 | 49.40 | 51.54 | 1.82 | 3.66% | 49.03 | 52.46 | 127514 | 65344 | 5.21% |
| 2024-08-29 | 48.75 | 49.72 | 0.17 | 0.34% | 47.20 | 50.88 | 96532 | 47301 | 3.95% |
| 2024-08-28 | 49.80 | 49.55 | -0.45 | -0.90% | 49.24 | 50.76 | 55938 | 27851 | 2.29% |
| 2024-08-27 | 51.99 | 50.00 | -2.41 | -4.60% | 49.58 | 52.00 | 88021 | 44173 | 3.60% |
| 2024-08-26 | 52.92 | 52.41 | 0.46 | 0.89% | 52.00 | 53.50 | 61682 | 32455 | 2.52% |
| 2024-08-23 | 52.12 | 51.95 | -0.70 | -1.33% | 51.71 | 52.73 | 33959 | 17688 | 1.38% |
| 2024-08-22 | 52.98 | 52.65 | -0.34 | -0.64% | 51.65 | 53.16 | 44743 | 23474 | 1.82% |
| 2024-08-21 | 52.86 | 52.99 | -0.01 | -0.02% | 52.69 | 54.22 | 42648 | 22724 | 1.74% |
| 2024-08-20 | 54.50 | 53.00 | -0.69 | -1.29% | 52.79 | 54.75 | 41375 | 22177 | 1.69% |
| 2024-08-19 | 54.37 | 53.69 | -1.07 | -1.95% | 53.60 | 55.19 | 54060 | 29289 | 2.20% |
| 2024-08-16 | 54.70 | 54.76 | 0.40 | 0.74% | 54.45 | 56.18 | 64209 | 35578 | 2.62% |
| 2024-08-15 | 55.52 | 54.36 | -1.44 | -2.58% | 54.03 | 56.02 | 75920 | 41626 | 3.10% |
| 2024-08-14 | 55.35 | 55.80 | 0.67 | 1.22% | 55.24 | 57.38 | 88335 | 49844 | 3.60% |
| 2024-08-13 | 55.10 | 55.13 | 0.05 | 0.09% | 54.48 | 56.80 | 71555 | 39773 | 2.92% |