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 | 120.64 | 128.44 | 5.92 | 4.83% | 119.60 | 133.60 | 139477 | 177192 | 5.32% |
| 2024-11-20 | 119.92 | 122.52 | 0.49 | 0.40% | 118.39 | 123.00 | 94115 | 113526 | 3.59% |
| 2024-11-19 | 118.00 | 122.03 | 6.04 | 5.21% | 115.02 | 124.69 | 113289 | 135355 | 4.32% |
| 2024-11-18 | 122.99 | 115.99 | -9.07 | -7.25% | 114.95 | 124.93 | 108800 | 128979 | 4.15% |
| 2024-11-15 | 130.39 | 125.06 | -6.93 | -5.25% | 124.50 | 134.85 | 127120 | 164489 | 4.85% |
| 2024-11-14 | 138.68 | 131.99 | -10.73 | -7.52% | 130.50 | 140.00 | 136571 | 184551 | 5.21% |
| 2024-11-13 | 147.00 | 142.72 | -6.27 | -4.21% | 137.00 | 148.99 | 159791 | 226230 | 6.09% |
| 2024-11-12 | 147.00 | 148.99 | -0.55 | -0.37% | 138.36 | 155.00 | 232549 | 336841 | 8.87% |
| 2024-11-11 | 128.98 | 149.54 | 24.92 | 20.00% | 127.62 | 149.54 | 260274 | 369357 | 9.92% |
| 2024-11-08 | 106.50 | 124.62 | 20.77 | 20.00% | 106.01 | 124.62 | 184045 | 219864 | 7.02% |
| 2024-11-07 | 102.00 | 103.85 | 1.29 | 1.26% | 101.50 | 106.00 | 56640 | 58522 | 2.16% |
| 2024-11-06 | 100.09 | 102.56 | 2.52 | 2.52% | 99.28 | 107.50 | 81256 | 83979 | 3.10% |
| 2024-11-05 | 95.50 | 100.04 | 5.69 | 6.03% | 95.00 | 101.50 | 54923 | 54170 | 2.09% |
| 2024-11-04 | 94.82 | 94.35 | 0.60 | 0.64% | 93.57 | 95.88 | 22879 | 21644 | 0.87% |
| 2024-11-01 | 98.49 | 93.75 | -6.00 | -6.02% | 93.10 | 98.49 | 49857 | 47476 | 1.90% |
| 2024-10-31 | 97.67 | 99.75 | 1.30 | 1.32% | 97.40 | 101.69 | 32784 | 32708 | 1.25% |
| 2024-10-30 | 99.25 | 98.45 | -1.94 | -1.93% | 97.00 | 101.47 | 30223 | 29947 | 1.15% |
| 2024-10-29 | 101.51 | 100.39 | -1.41 | -1.39% | 100.00 | 103.20 | 33083 | 33591 | 1.26% |
| 2024-10-28 | 104.00 | 101.80 | -2.20 | -2.12% | 101.00 | 104.90 | 33809 | 34774 | 1.29% |
| 2024-10-25 | 99.05 | 104.00 | 6.16 | 6.30% | 97.85 | 106.66 | 55567 | 56882 | 2.12% |
| 2024-10-24 | 98.03 | 97.84 | -1.46 | -1.47% | 97.30 | 99.66 | 26900 | 26460 | 1.03% |
| 2024-10-23 | 100.00 | 99.30 | -1.18 | -1.17% | 98.73 | 102.00 | 44716 | 44887 | 1.70% |
| 2024-10-22 | 98.01 | 100.48 | 0.42 | 0.42% | 96.05 | 101.00 | 69504 | 68863 | 2.65% |
| 2024-10-21 | 98.60 | 100.06 | 2.35 | 2.41% | 97.00 | 103.05 | 91493 | 91818 | 3.49% |
| 2024-10-18 | 89.30 | 97.71 | 8.41 | 9.42% | 88.16 | 100.89 | 81288 | 78034 | 3.10% |
| 2024-10-17 | 91.50 | 89.30 | 0.30 | 0.34% | 89.11 | 92.70 | 34893 | 31753 | 1.33% |
| 2024-10-16 | 88.30 | 89.00 | -1.16 | -1.29% | 87.52 | 89.99 | 25434 | 22576 | 0.97% |
| 2024-10-15 | 91.33 | 90.16 | -1.17 | -1.28% | 89.10 | 94.58 | 40746 | 37547 | 1.55% |
| 2024-10-14 | 88.14 | 91.33 | 3.19 | 3.62% | 87.00 | 92.00 | 40442 | 36176 | 1.54% |
| 2024-10-11 | 92.99 | 88.14 | -6.52 | -6.89% | 86.99 | 94.78 | 45014 | 40420 | 1.72% |
| 2024-10-10 | 102.00 | 94.66 | -4.34 | -4.38% | 93.80 | 102.37 | 54113 | 52524 | 2.06% |
| 2024-10-09 | 105.10 | 99.00 | -12.61 | -11.30% | 98.60 | 112.00 | 89869 | 95151 | 3.43% |
| 2024-10-08 | 111.61 | 111.61 | 18.60 | 20.00% | 103.80 | 111.61 | 113404 | 125471 | 4.32% |
| 2024-09-30 | 86.50 | 93.01 | 10.71 | 13.01% | 85.49 | 94.76 | 70151 | 63373 | 2.67% |
| 2024-09-27 | 78.90 | 82.30 | 4.90 | 6.33% | 78.00 | 83.50 | 36131 | 29188 | 1.38% |
| 2024-09-26 | 75.89 | 77.40 | 1.42 | 1.87% | 75.52 | 77.46 | 17676 | 13543 | 0.67% |
| 2024-09-25 | 75.74 | 75.98 | 0.79 | 1.05% | 75.50 | 76.90 | 19443 | 14828 | 0.74% |
| 2024-09-24 | 73.69 | 75.19 | 2.08 | 2.85% | 72.46 | 75.39 | 14500 | 10781 | 0.55% |
| 2024-09-23 | 73.85 | 73.11 | -1.32 | -1.77% | 73.11 | 74.82 | 7884 | 5834 | 0.30% |
| 2024-09-20 | 73.77 | 74.43 | 0.55 | 0.74% | 73.35 | 74.55 | 10201 | 7558 | 0.39% |
| 2024-09-19 | 71.32 | 73.88 | 2.60 | 3.65% | 71.02 | 74.38 | 15276 | 11186 | 0.58% |
| 2024-09-18 | 70.11 | 71.28 | 0.93 | 1.32% | 69.72 | 71.45 | 7117 | 5016 | 0.27% |
| 2024-09-13 | 71.42 | 70.35 | -1.00 | -1.40% | 70.12 | 71.45 | 5804 | 4103 | 0.22% |
| 2024-09-12 | 73.00 | 71.35 | -1.30 | -1.79% | 71.08 | 73.16 | 6626 | 4774 | 0.25% |
| 2024-09-11 | 72.23 | 72.65 | 0.27 | 0.37% | 71.40 | 72.84 | 5538 | 4010 | 0.21% |
| 2024-09-10 | 70.78 | 72.38 | 1.58 | 2.23% | 70.25 | 73.00 | 8419 | 6015 | 0.32% |
| 2024-09-09 | 71.84 | 70.80 | -0.79 | -1.10% | 69.73 | 72.89 | 10373 | 7384 | 0.40% |
| 2024-09-06 | 72.50 | 71.59 | -1.21 | -1.66% | 71.34 | 73.13 | 6245 | 4512 | 0.24% |
| 2024-09-05 | 72.60 | 72.80 | 0.29 | 0.40% | 71.90 | 73.23 | 7727 | 5606 | 0.29% |
| 2024-09-04 | 73.00 | 72.51 | -0.83 | -1.13% | 72.51 | 74.14 | 6352 | 4649 | 0.24% |
| 2024-09-03 | 72.53 | 73.34 | 0.84 | 1.16% | 72.53 | 73.87 | 7599 | 5578 | 0.29% |
| 2024-09-02 | 73.50 | 72.50 | -1.41 | -1.91% | 72.50 | 73.71 | 9015 | 6582 | 0.34% |
| 2024-08-30 | 72.96 | 73.91 | 0.81 | 1.11% | 72.60 | 74.39 | 18519 | 13678 | 0.71% |
| 2024-08-29 | 70.60 | 73.10 | 2.40 | 3.39% | 70.07 | 73.55 | 16428 | 11914 | 0.63% |
| 2024-08-28 | 69.96 | 70.70 | 0.40 | 0.57% | 69.80 | 71.29 | 5994 | 4235 | 0.23% |
| 2024-08-27 | 70.50 | 70.30 | -0.21 | -0.30% | 69.96 | 70.77 | 5026 | 3531 | 0.19% |
| 2024-08-26 | 70.60 | 70.51 | -0.32 | -0.45% | 70.08 | 71.20 | 6894 | 4863 | 0.26% |
| 2024-08-23 | 70.33 | 70.83 | 0.27 | 0.38% | 70.10 | 71.39 | 8634 | 6122 | 0.33% |
| 2024-08-22 | 71.28 | 70.56 | -0.70 | -0.98% | 70.43 | 71.66 | 8218 | 5835 | 0.31% |
| 2024-08-21 | 70.96 | 71.26 | 0.05 | 0.07% | 70.78 | 71.78 | 7566 | 5393 | 0.29% |
| 2024-08-20 | 72.15 | 71.21 | -1.26 | -1.74% | 70.88 | 72.84 | 11180 | 8010 | 0.43% |
| 2024-08-19 | 70.99 | 72.47 | 1.22 | 1.71% | 70.99 | 73.25 | 14868 | 10727 | 0.57% |
| 2024-08-16 | 72.20 | 71.25 | -0.95 | -1.32% | 71.18 | 72.72 | 14620 | 10518 | 0.56% |
| 2024-08-15 | 72.47 | 72.20 | -0.38 | -0.52% | 71.70 | 73.22 | 15466 | 11190 | 0.59% |
| 2024-08-14 | 74.86 | 72.58 | -2.30 | -3.07% | 72.39 | 75.68 | 20050 | 14700 | 0.76% |
| 2024-08-13 | 74.90 | 74.88 | 0.08 | 0.11% | 74.20 | 75.14 | 8204 | 6127 | 0.31% |