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 | 82.50 | 78.87 | -3.63 | -4.40% | 78.68 | 82.97 | 6340 | 5118 | 1.83% |
| 2024-11-21 | 82.50 | 82.50 | -0.41 | -0.49% | 81.45 | 83.42 | 5047 | 4153 | 1.46% |
| 2024-11-20 | 83.20 | 82.91 | -0.14 | -0.17% | 82.17 | 84.19 | 6740 | 5610 | 1.95% |
| 2024-11-19 | 81.38 | 83.05 | 2.62 | 3.26% | 80.45 | 83.35 | 6080 | 4983 | 1.76% |
| 2024-11-18 | 84.16 | 80.43 | -3.06 | -3.67% | 80.10 | 84.16 | 8940 | 7320 | 2.58% |
| 2024-11-15 | 85.30 | 83.49 | -2.01 | -2.35% | 83.49 | 86.39 | 7202 | 6120 | 2.08% |
| 2024-11-14 | 88.08 | 85.50 | -2.72 | -3.08% | 85.32 | 88.76 | 7127 | 6175 | 2.06% |
| 2024-11-13 | 88.00 | 88.22 | 0.00 | 0.00% | 86.39 | 88.77 | 8018 | 7019 | 2.32% |
| 2024-11-12 | 90.42 | 88.22 | -2.02 | -2.24% | 87.27 | 91.08 | 12655 | 11287 | 3.65% |
| 2024-11-11 | 88.00 | 90.24 | 1.21 | 1.36% | 87.01 | 90.29 | 15610 | 13940 | 4.51% |
| 2024-11-08 | 89.54 | 89.03 | -1.27 | -1.41% | 88.38 | 91.77 | 16692 | 14959 | 4.82% |
| 2024-11-07 | 86.99 | 90.30 | 4.04 | 4.68% | 85.15 | 90.91 | 20524 | 18123 | 5.93% |
| 2024-11-06 | 89.46 | 86.26 | -3.23 | -3.61% | 85.71 | 91.34 | 19371 | 17116 | 5.59% |
| 2024-11-05 | 85.50 | 89.49 | 3.07 | 3.55% | 85.40 | 90.50 | 17755 | 15764 | 5.13% |
| 2024-11-04 | 81.00 | 86.42 | 5.02 | 6.17% | 80.96 | 87.48 | 23156 | 19759 | 6.69% |
| 2024-11-01 | 84.00 | 81.40 | -2.40 | -2.86% | 81.34 | 84.40 | 13518 | 11164 | 3.90% |
| 2024-10-31 | 87.59 | 83.80 | -3.19 | -3.67% | 83.30 | 87.99 | 20706 | 17528 | 5.98% |
| 2024-10-30 | 84.15 | 86.99 | 2.97 | 3.53% | 83.00 | 87.87 | 21944 | 18644 | 6.34% |
| 2024-10-29 | 87.50 | 84.02 | 0.38 | 0.45% | 83.79 | 89.40 | 24325 | 21036 | 7.02% |
| 2024-10-28 | 83.20 | 83.64 | 0.90 | 1.09% | 82.18 | 84.19 | 14743 | 12305 | 4.26% |
| 2024-10-25 | 80.65 | 82.74 | 2.75 | 3.44% | 80.00 | 83.14 | 12767 | 10469 | 3.69% |
| 2024-10-24 | 81.88 | 79.99 | -1.95 | -2.38% | 79.70 | 81.90 | 7690 | 6183 | 2.22% |
| 2024-10-23 | 82.43 | 81.94 | -0.86 | -1.04% | 81.67 | 84.05 | 12481 | 10317 | 3.60% |
| 2024-10-22 | 81.50 | 82.80 | 0.78 | 0.95% | 80.60 | 83.25 | 11126 | 9131 | 3.21% |
| 2024-10-21 | 83.19 | 82.02 | -0.38 | -0.46% | 81.70 | 84.76 | 13774 | 11447 | 3.98% |
| 2024-10-18 | 79.17 | 82.40 | 3.39 | 4.29% | 78.75 | 84.96 | 14920 | 12161 | 4.31% |
| 2024-10-17 | 81.20 | 79.01 | 0.13 | 0.16% | 78.59 | 81.24 | 10700 | 8526 | 3.09% |
| 2024-10-16 | 77.52 | 78.88 | 0.18 | 0.23% | 77.06 | 94.00 | 12886 | 10189 | 3.72% |
| 2024-10-15 | 79.99 | 78.70 | -2.41 | -2.97% | 77.51 | 81.00 | 13320 | 10567 | 3.85% |
| 2024-10-14 | 76.50 | 81.11 | 5.03 | 6.61% | 74.67 | 82.50 | 16204 | 12722 | 4.68% |
| 2024-10-11 | 79.08 | 76.08 | -3.23 | -4.07% | 75.02 | 80.09 | 12081 | 9292 | 3.49% |
| 2024-10-10 | 81.48 | 79.59 | -0.56 | -0.70% | 79.10 | 84.00 | 13850 | 11268 | 4.00% |
| 2024-10-09 | 88.16 | 80.15 | -12.59 | -13.58% | 80.15 | 89.66 | 22737 | 19303 | 6.56% |
| 2024-10-08 | 100.00 | 92.74 | 6.75 | 7.85% | 85.60 | 102.00 | 34829 | 32323 | 10.06% |
| 2024-09-30 | 80.05 | 85.99 | 8.47 | 10.93% | 78.93 | 88.50 | 26457 | 21989 | 7.64% |
| 2024-09-27 | 73.99 | 77.52 | 4.30 | 5.87% | 73.92 | 79.86 | 16072 | 12364 | 4.64% |
| 2024-09-26 | 70.31 | 73.22 | 2.62 | 3.71% | 69.61 | 73.29 | 10942 | 7789 | 3.16% |
| 2024-09-25 | 71.50 | 70.60 | -0.40 | -0.56% | 70.53 | 72.93 | 10175 | 7288 | 2.94% |
| 2024-09-24 | 64.70 | 71.00 | 6.31 | 9.75% | 64.18 | 71.36 | 15949 | 10902 | 4.60% |
| 2024-09-23 | 66.68 | 64.69 | -2.21 | -3.30% | 64.60 | 67.34 | 7880 | 5159 | 2.28% |
| 2024-09-20 | 68.31 | 66.90 | -1.63 | -2.38% | 66.60 | 68.31 | 3958 | 2656 | 1.14% |
| 2024-09-19 | 66.96 | 68.53 | 1.69 | 2.53% | 66.41 | 68.81 | 6255 | 4263 | 1.81% |
| 2024-09-18 | 68.91 | 66.84 | -1.04 | -1.53% | 65.71 | 68.91 | 4928 | 3295 | 1.42% |
| 2024-09-13 | 69.76 | 67.88 | -2.45 | -3.48% | 67.88 | 70.98 | 6933 | 4776 | 2.00% |
| 2024-09-12 | 69.39 | 70.33 | 0.94 | 1.35% | 69.00 | 71.47 | 10652 | 7525 | 3.08% |
| 2024-09-11 | 69.00 | 69.39 | 0.43 | 0.62% | 68.85 | 70.40 | 6512 | 4520 | 1.88% |
| 2024-09-10 | 68.89 | 68.96 | 0.06 | 0.09% | 68.24 | 69.43 | 4590 | 3161 | 1.33% |
| 2024-09-09 | 70.12 | 68.90 | -1.21 | -1.73% | 68.43 | 70.86 | 6920 | 4803 | 2.00% |
| 2024-09-06 | 72.38 | 70.11 | -2.27 | -3.14% | 70.03 | 72.70 | 5750 | 4076 | 1.66% |
| 2024-09-05 | 71.50 | 72.38 | 0.53 | 0.74% | 71.30 | 73.31 | 7802 | 5653 | 2.25% |
| 2024-09-04 | 71.19 | 71.85 | 0.78 | 1.10% | 71.11 | 72.83 | 8788 | 6332 | 2.54% |
| 2024-09-03 | 71.58 | 71.07 | -0.84 | -1.17% | 70.50 | 72.82 | 9156 | 6533 | 2.64% |
| 2024-09-02 | 71.60 | 71.91 | 0.38 | 0.53% | 71.22 | 75.89 | 19589 | 14365 | 5.66% |
| 2024-08-30 | 69.20 | 71.53 | 2.05 | 2.95% | 68.62 | 72.49 | 16439 | 11684 | 4.75% |
| 2024-08-29 | 66.26 | 69.48 | 2.96 | 4.45% | 66.26 | 69.88 | 9821 | 6739 | 2.84% |
| 2024-08-28 | 65.82 | 66.52 | 0.71 | 1.08% | 65.22 | 67.58 | 4894 | 3268 | 1.41% |
| 2024-08-27 | 65.91 | 65.81 | -0.77 | -1.16% | 65.58 | 66.50 | 3122 | 2059 | 0.90% |
| 2024-08-26 | 66.01 | 66.58 | -0.04 | -0.06% | 66.01 | 68.26 | 4565 | 3060 | 1.32% |
| 2024-08-23 | 66.82 | 66.62 | -0.28 | -0.42% | 65.19 | 66.82 | 4339 | 2863 | 1.25% |
| 2024-08-22 | 67.48 | 66.90 | -0.28 | -0.42% | 66.46 | 67.76 | 5343 | 3584 | 1.54% |
| 2024-08-21 | 67.00 | 67.18 | 0.33 | 0.49% | 65.91 | 68.10 | 5068 | 3400 | 1.46% |
| 2024-08-20 | 68.00 | 66.85 | -1.08 | -1.59% | 66.60 | 69.00 | 4260 | 2879 | 1.23% |
| 2024-08-19 | 68.05 | 67.93 | -0.40 | -0.59% | 65.97 | 68.27 | 7103 | 4781 | 2.05% |
| 2024-08-16 | 68.50 | 68.33 | 0.21 | 0.31% | 67.61 | 69.59 | 5746 | 3942 | 1.66% |
| 2024-08-15 | 67.22 | 68.12 | 0.90 | 1.34% | 66.59 | 68.86 | 6277 | 4268 | 1.81% |