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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 82.02 | 78.00 | -4.49 | -5.44% | 77.70 | 83.48 | 12256 | 9877 | 4.68% |
| 2024-11-21 | 82.88 | 82.49 | -0.70 | -0.84% | 81.05 | 83.48 | 9093 | 7505 | 3.47% |
| 2024-11-20 | 82.59 | 83.19 | 0.60 | 0.73% | 81.66 | 83.49 | 10243 | 8471 | 3.91% |
| 2024-11-19 | 78.99 | 82.59 | 3.61 | 4.57% | 78.99 | 82.80 | 13880 | 11296 | 5.30% |
| 2024-11-18 | 82.30 | 78.98 | -3.11 | -3.79% | 78.37 | 83.10 | 14005 | 11236 | 5.35% |
| 2024-11-15 | 86.73 | 82.09 | -4.64 | -5.35% | 81.51 | 88.00 | 18155 | 15342 | 6.93% |
| 2024-11-14 | 90.24 | 86.73 | -3.41 | -3.78% | 86.60 | 90.65 | 19037 | 16838 | 7.27% |
| 2024-11-13 | 91.10 | 90.14 | -1.66 | -1.81% | 88.51 | 91.90 | 17058 | 15336 | 6.51% |
| 2024-11-12 | 93.21 | 91.80 | -2.08 | -2.22% | 90.83 | 96.16 | 23133 | 21579 | 8.83% |
| 2024-11-11 | 92.74 | 93.88 | 0.27 | 0.29% | 91.60 | 96.99 | 30293 | 28577 | 11.56% |
| 2024-11-08 | 96.00 | 93.61 | -1.49 | -1.57% | 93.61 | 99.88 | 30436 | 29549 | 11.62% |
| 2024-11-07 | 92.61 | 95.10 | 2.44 | 2.63% | 91.36 | 96.22 | 34022 | 32018 | 12.99% |
| 2024-11-06 | 97.00 | 92.66 | -5.24 | -5.35% | 91.30 | 97.00 | 39363 | 37050 | 15.03% |
| 2024-11-05 | 86.26 | 97.90 | 11.65 | 13.51% | 85.58 | 99.98 | 58554 | 54977 | 22.35% |
| 2024-11-04 | 87.00 | 86.25 | -0.85 | -0.98% | 84.68 | 88.85 | 27632 | 23761 | 10.55% |
| 2024-11-01 | 90.87 | 87.10 | -3.90 | -4.29% | 84.00 | 91.00 | 61661 | 54303 | 23.54% |
| 2024-10-31 | 78.09 | 91.00 | 12.52 | 15.95% | 76.50 | 93.00 | 87875 | 76954 | 33.54% |
| 2024-10-30 | 79.93 | 78.48 | -2.73 | -3.36% | 76.51 | 81.47 | 28665 | 22576 | 10.94% |
| 2024-10-29 | 81.30 | 81.21 | -0.60 | -0.73% | 79.67 | 82.50 | 24132 | 19565 | 9.21% |
| 2024-10-28 | 83.05 | 81.81 | -1.24 | -1.49% | 80.42 | 83.85 | 24676 | 20110 | 9.42% |
| 2024-10-25 | 81.50 | 83.05 | 3.10 | 3.88% | 79.40 | 83.55 | 40835 | 33514 | 15.59% |
| 2024-10-24 | 79.45 | 79.95 | -0.97 | -1.20% | 78.51 | 82.16 | 25147 | 20098 | 9.60% |
| 2024-10-23 | 80.00 | 80.92 | 0.60 | 0.75% | 78.80 | 83.80 | 33891 | 27646 | 12.94% |
| 2024-10-22 | 82.90 | 80.32 | -2.03 | -2.47% | 79.01 | 83.50 | 32695 | 26529 | 12.48% |
| 2024-10-21 | 80.20 | 82.35 | 3.01 | 3.79% | 78.90 | 84.89 | 50728 | 41337 | 19.36% |
| 2024-10-18 | 75.43 | 79.34 | 3.99 | 5.30% | 75.35 | 81.56 | 49022 | 38478 | 18.71% |
| 2024-10-17 | 74.25 | 75.35 | 2.13 | 2.91% | 73.81 | 77.91 | 34790 | 26377 | 13.28% |
| 2024-10-16 | 73.00 | 73.22 | -2.31 | -3.06% | 72.25 | 74.48 | 22568 | 16534 | 8.61% |
| 2024-10-15 | 74.11 | 75.53 | 0.65 | 0.87% | 73.26 | 80.20 | 43549 | 33727 | 16.62% |
| 2024-10-14 | 71.94 | 74.88 | 3.08 | 4.29% | 69.68 | 74.96 | 29305 | 21213 | 11.19% |
| 2024-10-11 | 75.50 | 71.80 | -3.76 | -4.98% | 70.80 | 75.50 | 23652 | 17090 | 9.03% |
| 2024-10-10 | 78.47 | 75.56 | -2.32 | -2.98% | 75.21 | 79.79 | 27267 | 21090 | 10.41% |
| 2024-10-09 | 85.38 | 77.88 | -13.01 | -14.31% | 77.82 | 85.38 | 50375 | 41179 | 19.23% |
| 2024-10-08 | 96.00 | 90.89 | 9.37 | 11.49% | 81.52 | 96.43 | 65361 | 58791 | 24.95% |
| 2024-09-30 | 74.03 | 81.52 | 10.98 | 15.57% | 71.40 | 82.99 | 54390 | 42003 | 20.76% |
| 2024-09-27 | 66.55 | 70.54 | 4.97 | 7.58% | 66.55 | 71.52 | 39843 | 27481 | 15.21% |
| 2024-09-26 | 63.11 | 65.57 | 1.71 | 2.68% | 63.06 | 65.57 | 22330 | 14416 | 8.52% |
| 2024-09-25 | 64.59 | 63.86 | -0.91 | -1.40% | 63.83 | 66.36 | 29420 | 19205 | 11.23% |
| 2024-09-24 | 64.10 | 64.77 | 0.10 | 0.15% | 61.00 | 64.98 | 30470 | 19352 | 11.63% |
| 2024-09-23 | 63.05 | 64.67 | 1.21 | 1.91% | 62.30 | 64.70 | 23321 | 14938 | 8.90% |
| 2024-09-20 | 63.58 | 63.46 | 0.16 | 0.25% | 63.10 | 64.60 | 20371 | 13001 | 7.78% |
| 2024-09-19 | 63.23 | 63.30 | 0.29 | 0.46% | 61.70 | 64.32 | 22400 | 14146 | 8.55% |
| 2024-09-18 | 61.78 | 63.01 | 0.41 | 0.65% | 61.10 | 63.80 | 17465 | 10898 | 6.67% |
| 2024-09-13 | 65.20 | 62.60 | -2.33 | -3.59% | 62.50 | 65.50 | 19683 | 12491 | 7.51% |
| 2024-09-12 | 65.70 | 64.93 | -0.72 | -1.10% | 64.50 | 66.80 | 22537 | 14707 | 8.60% |
| 2024-09-11 | 64.82 | 65.65 | 0.18 | 0.27% | 64.36 | 67.58 | 33986 | 22400 | 12.97% |
| 2024-09-10 | 59.78 | 65.47 | 5.68 | 9.50% | 58.98 | 68.19 | 39838 | 25657 | 15.21% |
| 2024-09-09 | 59.97 | 59.79 | -0.73 | -1.21% | 59.22 | 60.74 | 7638 | 4563 | 2.92% |
| 2024-09-06 | 62.41 | 60.52 | -1.98 | -3.17% | 60.52 | 62.85 | 10120 | 6211 | 3.86% |
| 2024-09-05 | 63.20 | 62.50 | -0.43 | -0.68% | 62.40 | 63.70 | 12118 | 7619 | 4.63% |
| 2024-09-04 | 62.17 | 62.93 | -0.43 | -0.68% | 61.35 | 63.63 | 15662 | 9786 | 5.98% |
| 2024-09-03 | 61.55 | 63.36 | 1.74 | 2.82% | 61.30 | 63.99 | 20798 | 13148 | 7.94% |
| 2024-09-02 | 61.79 | 61.62 | -0.28 | -0.45% | 61.40 | 64.47 | 18126 | 11355 | 6.92% |
| 2024-08-30 | 60.00 | 61.90 | 1.89 | 3.15% | 60.00 | 63.00 | 16970 | 10497 | 6.48% |
| 2024-08-29 | 58.25 | 60.01 | 1.27 | 2.16% | 57.30 | 60.50 | 12934 | 7693 | 4.94% |
| 2024-08-28 | 57.98 | 58.74 | 0.27 | 0.46% | 57.98 | 60.00 | 10555 | 6200 | 4.03% |
| 2024-08-27 | 58.66 | 58.47 | 1.74 | 3.07% | 58.18 | 60.44 | 21802 | 12904 | 8.32% |
| 2024-08-26 | 61.11 | 56.73 | -4.71 | -7.67% | 56.19 | 61.11 | 23745 | 13703 | 9.08% |
| 2024-08-23 | 60.89 | 61.44 | 1.31 | 2.18% | 58.99 | 61.95 | 18841 | 11503 | 7.21% |
| 2024-08-22 | 59.80 | 60.13 | 0.33 | 0.55% | 59.50 | 62.88 | 16740 | 10275 | 6.40% |
| 2024-08-21 | 59.50 | 59.80 | 0.05 | 0.08% | 59.26 | 60.50 | 4090 | 2453 | 1.56% |
| 2024-08-20 | 60.43 | 59.75 | -0.68 | -1.13% | 59.53 | 60.85 | 5248 | 3153 | 2.01% |
| 2024-08-19 | 61.29 | 60.43 | -1.08 | -1.76% | 60.20 | 61.80 | 7928 | 4826 | 3.03% |
| 2024-08-16 | 60.50 | 61.51 | 1.58 | 2.64% | 60.01 | 62.50 | 14945 | 9189 | 5.72% |
| 2024-08-15 | 59.00 | 59.93 | 0.33 | 0.55% | 58.65 | 60.78 | 5642 | 3381 | 2.16% |