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 | 103.99 | 103.75 | -0.73 | -0.70% | 102.37 | 105.21 | 4592 | 4756 | 0.48% |
| 2024-11-20 | 104.74 | 104.48 | -0.25 | -0.24% | 103.12 | 106.88 | 7464 | 7813 | 0.78% |
| 2024-11-19 | 99.34 | 104.73 | 5.52 | 5.56% | 99.21 | 104.75 | 9140 | 9356 | 0.95% |
| 2024-11-18 | 100.52 | 99.21 | -1.27 | -1.26% | 98.00 | 102.49 | 6238 | 6248 | 0.65% |
| 2024-11-15 | 104.96 | 100.48 | -4.47 | -4.26% | 100.38 | 105.89 | 7905 | 8090 | 0.82% |
| 2024-11-14 | 105.00 | 104.95 | -0.20 | -0.19% | 104.07 | 107.68 | 10525 | 11178 | 1.10% |
| 2024-11-13 | 106.13 | 105.15 | -1.00 | -0.94% | 103.88 | 108.88 | 7896 | 8355 | 0.82% |
| 2024-11-12 | 103.60 | 106.15 | 2.55 | 2.46% | 103.54 | 106.36 | 12636 | 13279 | 1.32% |
| 2024-11-11 | 106.50 | 103.60 | -2.86 | -2.69% | 101.15 | 108.21 | 17752 | 18363 | 1.85% |
| 2024-11-08 | 106.39 | 106.46 | -1.10 | -1.02% | 105.89 | 108.85 | 10168 | 10884 | 1.06% |
| 2024-11-07 | 111.00 | 107.56 | -8.86 | -7.61% | 105.30 | 113.80 | 18951 | 20599 | 1.98% |
| 2024-11-06 | 115.68 | 116.42 | 0.74 | 0.64% | 114.01 | 117.93 | 9169 | 10644 | 0.96% |
| 2024-11-05 | 117.00 | 115.68 | 0.34 | 0.29% | 111.41 | 117.28 | 9026 | 10299 | 0.94% |
| 2024-11-04 | 115.00 | 115.34 | -0.66 | -0.57% | 114.84 | 117.96 | 6012 | 6977 | 0.63% |
| 2024-11-01 | 119.61 | 116.00 | -3.63 | -3.03% | 116.00 | 119.62 | 6387 | 7489 | 0.67% |
| 2024-10-31 | 117.99 | 119.63 | 0.63 | 0.53% | 116.16 | 120.58 | 10281 | 12116 | 1.07% |
| 2024-10-30 | 119.54 | 119.00 | -6.83 | -5.43% | 112.00 | 125.00 | 19489 | 22864 | 2.03% |
| 2024-10-29 | 125.11 | 125.83 | 2.23 | 1.80% | 123.50 | 129.18 | 8565 | 10839 | 0.89% |
| 2024-10-28 | 121.08 | 123.60 | 1.84 | 1.51% | 118.20 | 125.00 | 6741 | 8250 | 0.70% |
| 2024-10-25 | 124.25 | 121.76 | -0.05 | -0.04% | 119.20 | 124.25 | 6805 | 8282 | 0.71% |
| 2024-10-24 | 113.50 | 121.81 | 8.15 | 7.17% | 112.31 | 122.00 | 10307 | 12314 | 1.07% |
| 2024-10-23 | 112.99 | 113.66 | 0.36 | 0.32% | 112.17 | 115.97 | 6781 | 7765 | 0.71% |
| 2024-10-22 | 114.90 | 113.30 | -0.96 | -0.84% | 111.31 | 114.90 | 7669 | 8663 | 0.80% |
| 2024-10-21 | 109.00 | 114.26 | 6.36 | 5.89% | 105.50 | 118.69 | 14126 | 15861 | 1.47% |
| 2024-10-18 | 102.06 | 107.90 | 5.88 | 5.76% | 101.58 | 110.12 | 12445 | 13314 | 1.30% |
| 2024-10-17 | 98.84 | 102.02 | 3.02 | 3.05% | 98.84 | 104.48 | 10006 | 10296 | 1.04% |
| 2024-10-16 | 98.99 | 99.00 | -1.00 | -1.00% | 97.75 | 101.46 | 6224 | 6183 | 0.65% |
| 2024-10-15 | 98.58 | 100.00 | 0.73 | 0.74% | 97.52 | 103.49 | 8658 | 8735 | 0.90% |
| 2024-10-14 | 96.99 | 99.27 | 2.27 | 2.34% | 95.00 | 100.86 | 8763 | 8596 | 0.91% |
| 2024-10-11 | 102.49 | 97.00 | -4.00 | -3.96% | 96.00 | 102.49 | 9506 | 9328 | 0.99% |
| 2024-10-10 | 98.00 | 101.00 | 3.78 | 3.89% | 98.00 | 105.94 | 12856 | 13189 | 1.34% |
| 2024-10-09 | 107.52 | 97.22 | -17.88 | -15.53% | 97.19 | 110.03 | 17755 | 18401 | 1.85% |
| 2024-10-08 | 124.85 | 115.10 | 10.52 | 10.06% | 107.31 | 124.85 | 22564 | 25620 | 2.35% |
| 2024-09-30 | 89.42 | 104.58 | 15.58 | 17.51% | 89.06 | 105.00 | 20373 | 19684 | 2.12% |
| 2024-09-27 | 88.80 | 89.00 | 0.03 | 0.03% | 86.61 | 92.73 | 14678 | 13030 | 1.53% |
| 2024-09-26 | 86.16 | 88.97 | 1.72 | 1.97% | 83.90 | 88.97 | 8101 | 6935 | 0.84% |
| 2024-09-25 | 88.00 | 87.25 | -0.21 | -0.24% | 86.15 | 89.15 | 7605 | 6659 | 0.79% |
| 2024-09-24 | 89.79 | 87.46 | -2.05 | -2.29% | 85.70 | 89.91 | 10234 | 8898 | 1.07% |
| 2024-09-23 | 90.69 | 89.51 | -1.69 | -1.85% | 88.18 | 91.20 | 4373 | 3903 | 0.46% |
| 2024-09-20 | 90.73 | 91.20 | 0.10 | 0.11% | 89.70 | 91.41 | 3166 | 2867 | 0.33% |
| 2024-09-19 | 92.29 | 91.10 | -0.90 | -0.98% | 90.00 | 92.96 | 5442 | 4973 | 0.57% |
| 2024-09-18 | 89.54 | 92.00 | 2.48 | 2.77% | 89.23 | 92.84 | 5901 | 5373 | 0.62% |
| 2024-09-13 | 89.50 | 89.52 | -0.05 | -0.06% | 89.17 | 91.00 | 3954 | 3565 | 0.42% |
| 2024-09-12 | 88.51 | 89.57 | 1.27 | 1.44% | 87.58 | 90.90 | 4846 | 4337 | 0.51% |
| 2024-09-11 | 85.99 | 88.30 | 2.14 | 2.48% | 85.97 | 88.81 | 4612 | 4056 | 0.49% |
| 2024-09-10 | 87.01 | 86.16 | -0.89 | -1.02% | 85.11 | 87.33 | 5388 | 4629 | 0.57% |
| 2024-09-09 | 89.36 | 87.05 | -3.05 | -3.39% | 86.50 | 90.24 | 7466 | 6538 | 0.79% |
| 2024-09-06 | 91.37 | 90.10 | -0.90 | -0.99% | 89.91 | 91.37 | 3218 | 2913 | 0.34% |
| 2024-09-05 | 89.99 | 91.00 | 0.26 | 0.29% | 89.20 | 91.99 | 5206 | 4701 | 0.55% |
| 2024-09-04 | 90.10 | 90.74 | -0.27 | -0.30% | 89.02 | 91.49 | 5032 | 4533 | 0.53% |
| 2024-09-03 | 90.28 | 91.01 | 0.63 | 0.70% | 89.83 | 92.18 | 6180 | 5632 | 0.65% |
| 2024-09-02 | 87.16 | 90.38 | 3.16 | 3.62% | 86.33 | 91.87 | 10293 | 9236 | 1.08% |
| 2024-08-30 | 87.10 | 87.22 | -0.04 | -0.05% | 85.80 | 88.50 | 5373 | 4683 | 0.57% |
| 2024-08-29 | 82.48 | 87.26 | 4.38 | 5.28% | 82.39 | 88.39 | 7533 | 6458 | 0.79% |
| 2024-08-28 | 82.50 | 82.88 | 0.00 | 0.00% | 82.01 | 83.69 | 3009 | 2492 | 0.32% |
| 2024-08-27 | 80.49 | 82.88 | 2.14 | 2.65% | 79.58 | 83.89 | 5348 | 4410 | 0.56% |
| 2024-08-26 | 79.55 | 80.74 | 1.19 | 1.50% | 77.24 | 81.30 | 5377 | 4292 | 0.57% |
| 2024-08-23 | 78.00 | 79.55 | 0.97 | 1.23% | 77.59 | 79.60 | 3923 | 3084 | 0.41% |
| 2024-08-22 | 78.00 | 78.58 | 0.56 | 0.72% | 77.00 | 78.79 | 3939 | 3073 | 0.41% |
| 2024-08-21 | 78.58 | 78.02 | -0.56 | -0.71% | 77.67 | 79.28 | 3443 | 2694 | 0.36% |
| 2024-08-20 | 79.00 | 78.58 | -1.42 | -1.78% | 78.05 | 79.95 | 4202 | 3312 | 0.44% |
| 2024-08-19 | 80.80 | 80.00 | -0.30 | -0.37% | 78.38 | 81.58 | 6805 | 5414 | 0.72% |
| 2024-08-16 | 77.93 | 80.30 | 1.93 | 2.46% | 76.00 | 80.88 | 10407 | 8185 | 1.10% |
| 2024-08-15 | 79.68 | 78.37 | -1.23 | -1.55% | 77.76 | 79.80 | 6110 | 4797 | 0.64% |
| 2024-08-14 | 80.99 | 79.60 | -0.99 | -1.23% | 79.60 | 80.99 | 2285 | 1828 | 0.24% |
| 2024-08-13 | 80.89 | 80.59 | 0.15 | 0.19% | 79.51 | 80.89 | 2689 | 2154 | 0.28% |