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 | 83.30 | 84.80 | 1.70 | 2.05% | 83.00 | 85.58 | 36808 | 31194 | 1.24% |
| 2024-11-20 | 83.66 | 83.10 | -0.56 | -0.67% | 81.55 | 84.05 | 39965 | 33066 | 1.35% |
| 2024-11-19 | 83.31 | 83.66 | 0.36 | 0.43% | 82.01 | 84.42 | 34287 | 28520 | 1.16% |
| 2024-11-18 | 83.11 | 83.30 | 0.18 | 0.22% | 81.30 | 84.79 | 51961 | 43239 | 1.75% |
| 2024-11-15 | 86.58 | 83.12 | -3.54 | -4.08% | 83.03 | 87.50 | 38931 | 33083 | 1.31% |
| 2024-11-14 | 88.73 | 86.66 | -2.62 | -2.93% | 86.38 | 88.95 | 40177 | 35151 | 1.36% |
| 2024-11-13 | 89.60 | 89.28 | -0.80 | -0.89% | 87.37 | 90.19 | 40967 | 36431 | 1.38% |
| 2024-11-12 | 91.00 | 90.08 | 0.11 | 0.12% | 88.71 | 91.91 | 57497 | 51676 | 1.94% |
| 2024-11-11 | 86.88 | 89.97 | 2.37 | 2.71% | 86.46 | 91.30 | 74623 | 66599 | 2.52% |
| 2024-11-08 | 86.64 | 87.60 | 2.50 | 2.94% | 84.86 | 89.03 | 71203 | 61968 | 2.40% |
| 2024-11-07 | 82.50 | 85.10 | 1.11 | 1.32% | 80.88 | 85.39 | 58994 | 49088 | 1.99% |
| 2024-11-06 | 84.95 | 83.99 | -1.51 | -1.77% | 83.53 | 89.18 | 78500 | 67421 | 2.65% |
| 2024-11-05 | 84.16 | 85.50 | 2.20 | 2.64% | 82.62 | 87.47 | 73490 | 62897 | 2.48% |
| 2024-11-04 | 78.25 | 83.30 | 4.85 | 6.18% | 78.25 | 84.00 | 81705 | 67508 | 2.76% |
| 2024-11-01 | 80.03 | 78.45 | -1.72 | -2.15% | 77.70 | 80.64 | 60886 | 48108 | 2.05% |
| 2024-10-31 | 80.91 | 80.17 | -0.74 | -0.91% | 78.50 | 81.50 | 86348 | 69419 | 2.91% |
| 2024-10-30 | 85.50 | 80.91 | -3.00 | -3.58% | 79.29 | 86.76 | 117717 | 96079 | 3.97% |
| 2024-10-29 | 85.00 | 83.91 | -0.60 | -0.71% | 82.80 | 85.51 | 61786 | 51875 | 2.08% |
| 2024-10-28 | 81.04 | 84.51 | 4.06 | 5.05% | 79.10 | 84.86 | 68229 | 56108 | 2.30% |
| 2024-10-25 | 80.53 | 80.45 | 0.19 | 0.24% | 79.30 | 81.30 | 26859 | 21550 | 0.91% |
| 2024-10-24 | 80.65 | 80.26 | -0.99 | -1.22% | 79.51 | 81.00 | 22204 | 17800 | 0.75% |
| 2024-10-23 | 81.17 | 81.25 | 0.08 | 0.10% | 80.08 | 82.88 | 31781 | 25859 | 1.07% |
| 2024-10-22 | 81.75 | 81.17 | 0.29 | 0.36% | 79.50 | 82.19 | 45399 | 36750 | 1.53% |
| 2024-10-21 | 83.99 | 80.88 | -2.68 | -3.21% | 80.13 | 84.18 | 64290 | 52656 | 2.17% |
| 2024-10-18 | 77.99 | 83.56 | 5.56 | 7.13% | 77.03 | 86.65 | 69393 | 56921 | 2.34% |
| 2024-10-17 | 79.22 | 78.00 | -0.55 | -0.70% | 77.56 | 80.18 | 31489 | 24806 | 1.06% |
| 2024-10-16 | 79.77 | 78.55 | -2.45 | -3.02% | 78.25 | 80.40 | 43211 | 34194 | 1.46% |
| 2024-10-15 | 83.00 | 81.00 | -3.43 | -4.06% | 80.85 | 84.98 | 60116 | 49744 | 2.03% |
| 2024-10-14 | 82.92 | 84.43 | 2.86 | 3.51% | 80.53 | 84.75 | 56851 | 47169 | 1.92% |
| 2024-10-11 | 86.49 | 81.57 | -4.93 | -5.70% | 80.30 | 86.63 | 51317 | 42618 | 1.73% |
| 2024-10-10 | 87.00 | 86.50 | 0.50 | 0.58% | 85.74 | 93.50 | 81523 | 72313 | 2.75% |
| 2024-10-09 | 92.80 | 86.00 | -9.69 | -10.13% | 85.58 | 94.30 | 103024 | 92360 | 3.48% |
| 2024-10-08 | 100.60 | 95.69 | 11.83 | 14.11% | 88.00 | 100.61 | 121630 | 114376 | 4.10% |
| 2024-09-30 | 76.67 | 83.86 | 10.72 | 14.66% | 75.45 | 84.58 | 82228 | 65997 | 2.77% |
| 2024-09-27 | 70.16 | 73.14 | 2.99 | 4.26% | 70.16 | 74.95 | 52508 | 38177 | 1.77% |
| 2024-09-26 | 69.08 | 70.15 | 1.25 | 1.81% | 67.80 | 70.15 | 56345 | 38847 | 1.90% |
| 2024-09-25 | 70.56 | 68.90 | -1.60 | -2.27% | 68.61 | 72.59 | 60193 | 42174 | 2.03% |
| 2024-09-24 | 69.80 | 70.50 | 0.95 | 1.37% | 68.40 | 70.84 | 50754 | 35423 | 1.71% |
| 2024-09-23 | 67.68 | 69.55 | 1.68 | 2.48% | 67.31 | 70.00 | 40018 | 27736 | 1.35% |
| 2024-09-20 | 68.61 | 67.87 | -0.83 | -1.21% | 67.73 | 68.96 | 29275 | 19958 | 0.99% |
| 2024-09-19 | 69.00 | 68.70 | -0.26 | -0.38% | 68.27 | 70.17 | 28386 | 19610 | 0.96% |
| 2024-09-18 | 67.00 | 68.96 | 1.21 | 1.79% | 66.67 | 69.26 | 22463 | 15311 | 0.76% |
| 2024-09-13 | 68.16 | 67.75 | -0.33 | -0.48% | 67.65 | 69.29 | 28385 | 19366 | 0.96% |
| 2024-09-12 | 68.47 | 68.08 | -0.34 | -0.50% | 67.15 | 69.12 | 38305 | 26083 | 1.29% |
| 2024-09-11 | 65.13 | 68.42 | 2.43 | 3.68% | 65.13 | 68.76 | 40175 | 27156 | 1.36% |
| 2024-09-10 | 64.99 | 66.59 | 1.14 | 1.74% | 64.18 | 67.00 | 33048 | 21717 | 1.11% |
| 2024-09-09 | 65.61 | 65.45 | 0.59 | 0.91% | 64.80 | 66.60 | 41671 | 27344 | 1.41% |
| 2024-09-06 | 66.55 | 64.86 | -2.03 | -3.03% | 64.74 | 66.55 | 33640 | 22040 | 1.13% |
| 2024-09-05 | 66.66 | 66.89 | 0.46 | 0.69% | 66.10 | 67.20 | 28229 | 18826 | 0.95% |
| 2024-09-04 | 66.00 | 66.43 | -0.20 | -0.30% | 65.22 | 67.16 | 41675 | 27593 | 1.41% |
| 2024-09-03 | 62.36 | 66.63 | 4.13 | 6.61% | 61.99 | 67.45 | 57086 | 37530 | 1.93% |
| 2024-09-02 | 63.90 | 62.50 | -0.58 | -0.92% | 62.38 | 64.60 | 63771 | 40472 | 2.15% |
| 2024-08-30 | 62.98 | 63.08 | 3.14 | 5.24% | 61.36 | 64.95 | 93012 | 59093 | 3.14% |
| 2024-08-29 | 57.90 | 59.94 | 2.02 | 3.49% | 57.53 | 60.20 | 42850 | 25347 | 1.45% |
| 2024-08-28 | 55.60 | 57.92 | 2.24 | 4.02% | 55.18 | 59.50 | 53140 | 30832 | 1.79% |
| 2024-08-27 | 54.11 | 55.68 | 1.18 | 2.17% | 53.90 | 55.85 | 35410 | 19537 | 1.19% |
| 2024-08-26 | 56.06 | 54.50 | -0.56 | -1.02% | 53.86 | 56.20 | 31668 | 17228 | 1.07% |
| 2024-08-23 | 54.82 | 55.06 | 0.00 | 0.00% | 54.30 | 55.33 | 22293 | 12256 | 0.75% |
| 2024-08-22 | 56.37 | 55.06 | -1.40 | -2.48% | 55.00 | 57.07 | 30837 | 17152 | 1.04% |
| 2024-08-21 | 56.02 | 56.46 | 0.06 | 0.11% | 55.50 | 57.85 | 41406 | 23454 | 1.40% |
| 2024-08-20 | 56.25 | 56.40 | 0.15 | 0.27% | 55.68 | 56.80 | 44457 | 24949 | 1.50% |
| 2024-08-19 | 53.68 | 56.25 | 2.54 | 4.73% | 53.08 | 56.36 | 53530 | 29801 | 1.81% |
| 2024-08-16 | 53.99 | 53.71 | 0.09 | 0.17% | 53.57 | 55.33 | 31368 | 17064 | 1.06% |
| 2024-08-15 | 53.24 | 53.62 | 0.27 | 0.51% | 52.90 | 54.54 | 28174 | 15120 | 0.95% |
| 2024-08-14 | 55.00 | 53.35 | -0.92 | -1.70% | 52.90 | 55.00 | 36687 | 19655 | 1.24% |
| 2024-08-13 | 53.93 | 54.27 | 0.35 | 0.65% | 53.20 | 55.90 | 41593 | 22546 | 1.40% |