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 | 82.89 | 82.26 | -1.04 | -1.25% | 81.66 | 83.28 | 6865 | 5660 | 4.90% |
| 2024-11-20 | 84.00 | 83.30 | -0.57 | -0.68% | 82.38 | 84.00 | 10099 | 8384 | 7.21% |
| 2024-11-19 | 78.28 | 83.87 | 5.92 | 7.59% | 78.01 | 85.10 | 16228 | 13368 | 11.59% |
| 2024-11-18 | 81.35 | 77.95 | -3.44 | -4.23% | 77.89 | 82.02 | 8581 | 6809 | 6.13% |
| 2024-11-15 | 83.30 | 81.39 | -2.13 | -2.55% | 81.39 | 85.40 | 9455 | 7891 | 6.75% |
| 2024-11-14 | 87.60 | 83.52 | -4.84 | -5.48% | 83.51 | 87.66 | 12548 | 10728 | 8.96% |
| 2024-11-13 | 87.50 | 88.36 | -0.12 | -0.14% | 84.80 | 88.48 | 17345 | 14998 | 12.39% |
| 2024-11-12 | 87.30 | 88.48 | 1.34 | 1.54% | 86.00 | 91.34 | 25372 | 22412 | 18.12% |
| 2024-11-11 | 85.03 | 87.14 | 2.09 | 2.46% | 83.84 | 87.47 | 19703 | 16979 | 14.07% |
| 2024-11-08 | 84.90 | 85.05 | -0.14 | -0.16% | 84.30 | 87.19 | 18646 | 15944 | 13.32% |
| 2024-11-07 | 83.68 | 85.19 | 1.04 | 1.24% | 83.17 | 86.60 | 17832 | 15168 | 12.74% |
| 2024-11-06 | 86.00 | 84.15 | -2.14 | -2.48% | 84.06 | 88.47 | 24833 | 21451 | 17.74% |
| 2024-11-05 | 84.00 | 86.29 | 0.88 | 1.03% | 82.58 | 86.31 | 25737 | 21808 | 18.38% |
| 2024-11-04 | 82.02 | 85.41 | 3.39 | 4.13% | 80.00 | 87.76 | 27224 | 23109 | 19.45% |
| 2024-11-01 | 77.98 | 82.02 | 3.22 | 4.09% | 75.22 | 83.96 | 31146 | 25124 | 22.25% |
| 2024-10-31 | 77.39 | 78.80 | 0.78 | 1.00% | 76.34 | 78.98 | 14974 | 11681 | 10.70% |
| 2024-10-30 | 79.83 | 78.02 | -3.22 | -3.96% | 76.90 | 80.88 | 19628 | 15470 | 14.02% |
| 2024-10-29 | 81.96 | 81.24 | -1.26 | -1.53% | 81.01 | 82.98 | 16283 | 13311 | 11.63% |
| 2024-10-28 | 83.56 | 82.50 | -2.39 | -2.82% | 80.44 | 83.56 | 22321 | 18283 | 15.94% |
| 2024-10-25 | 89.99 | 84.89 | -2.79 | -3.18% | 83.51 | 90.11 | 34480 | 29406 | 24.63% |
| 2024-10-24 | 78.55 | 87.68 | 9.17 | 11.68% | 78.52 | 89.93 | 43895 | 36963 | 31.35% |
| 2024-10-23 | 78.17 | 78.51 | 0.31 | 0.40% | 76.88 | 80.41 | 18320 | 14387 | 13.09% |
| 2024-10-22 | 77.59 | 78.20 | 0.50 | 0.64% | 76.58 | 78.89 | 12916 | 10041 | 9.23% |
| 2024-10-21 | 77.60 | 77.70 | 0.13 | 0.17% | 76.54 | 79.43 | 16080 | 12519 | 11.49% |
| 2024-10-18 | 74.10 | 77.57 | 3.37 | 4.54% | 73.64 | 79.44 | 15120 | 11576 | 10.80% |
| 2024-10-17 | 74.82 | 74.20 | -0.49 | -0.66% | 74.11 | 76.94 | 10445 | 7875 | 7.46% |
| 2024-10-16 | 73.88 | 74.69 | -0.72 | -0.95% | 73.70 | 76.26 | 9416 | 7062 | 6.73% |
| 2024-10-15 | 76.36 | 75.41 | -1.39 | -1.81% | 75.41 | 78.60 | 13310 | 10265 | 9.51% |
| 2024-10-14 | 73.30 | 76.80 | 3.40 | 4.63% | 73.03 | 76.96 | 13619 | 10250 | 9.73% |
| 2024-10-11 | 78.72 | 73.40 | -6.13 | -7.71% | 72.26 | 79.36 | 17510 | 13130 | 12.51% |
| 2024-10-10 | 80.30 | 79.53 | -0.27 | -0.34% | 79.51 | 83.34 | 15858 | 12903 | 11.33% |
| 2024-10-09 | 88.86 | 80.00 | -15.29 | -16.05% | 79.40 | 89.99 | 29067 | 24828 | 20.76% |
| 2024-10-08 | 99.00 | 95.29 | 10.83 | 12.82% | 85.21 | 99.00 | 43913 | 40309 | 31.37% |
| 2024-09-30 | 77.49 | 84.46 | 10.66 | 14.44% | 75.12 | 86.21 | 32749 | 26348 | 23.39% |
| 2024-09-27 | 70.31 | 73.80 | 5.30 | 7.74% | 68.97 | 75.34 | 19542 | 14069 | 13.96% |
| 2024-09-26 | 65.78 | 68.50 | 2.72 | 4.13% | 65.62 | 68.50 | 13976 | 9402 | 9.98% |
| 2024-09-25 | 65.55 | 65.78 | 1.19 | 1.84% | 65.55 | 68.28 | 15314 | 10227 | 10.94% |
| 2024-09-24 | 62.90 | 64.59 | 1.70 | 2.70% | 61.63 | 64.59 | 11867 | 7521 | 8.48% |
| 2024-09-23 | 61.97 | 62.89 | 1.20 | 1.95% | 60.89 | 64.09 | 11400 | 7172 | 8.14% |
| 2024-09-20 | 62.43 | 61.69 | -0.89 | -1.42% | 60.51 | 62.58 | 10420 | 6384 | 7.44% |
| 2024-09-19 | 62.69 | 62.58 | 0.07 | 0.11% | 62.31 | 63.87 | 5303 | 3341 | 3.99% |
| 2024-09-18 | 63.55 | 62.51 | -0.88 | -1.39% | 61.50 | 63.75 | 4437 | 2764 | 3.34% |
| 2024-09-13 | 64.51 | 63.39 | -1.37 | -2.12% | 63.30 | 64.98 | 5721 | 3659 | 4.31% |
| 2024-09-12 | 66.50 | 64.76 | -1.65 | -2.48% | 64.76 | 67.00 | 6539 | 4297 | 4.93% |
| 2024-09-11 | 66.24 | 66.41 | -0.38 | -0.57% | 66.01 | 66.84 | 3581 | 2376 | 2.70% |
| 2024-09-10 | 66.67 | 66.79 | 0.37 | 0.56% | 65.80 | 67.35 | 4470 | 2976 | 3.37% |
| 2024-09-09 | 65.90 | 66.42 | -0.01 | -0.02% | 65.50 | 66.93 | 4496 | 2978 | 3.39% |
| 2024-09-06 | 68.01 | 66.43 | -1.56 | -2.29% | 66.32 | 68.93 | 5869 | 3935 | 4.42% |
| 2024-09-05 | 67.50 | 67.99 | 0.54 | 0.80% | 67.15 | 69.34 | 6082 | 4145 | 4.58% |
| 2024-09-04 | 67.50 | 67.45 | -0.72 | -1.06% | 66.71 | 68.40 | 5891 | 3976 | 4.44% |
| 2024-09-03 | 66.44 | 68.17 | 1.65 | 2.48% | 65.88 | 68.40 | 9128 | 6168 | 6.88% |
| 2024-09-02 | 69.89 | 66.52 | -3.45 | -4.93% | 66.00 | 70.70 | 11446 | 7810 | 8.62% |
| 2024-08-30 | 67.88 | 69.97 | 1.49 | 2.18% | 67.51 | 71.49 | 11992 | 8392 | 9.03% |
| 2024-08-29 | 68.00 | 68.48 | 0.27 | 0.40% | 67.72 | 69.38 | 8317 | 5715 | 6.26% |
| 2024-08-28 | 67.11 | 68.21 | 0.61 | 0.90% | 67.11 | 69.01 | 6816 | 4653 | 5.13% |
| 2024-08-27 | 68.29 | 67.60 | -1.34 | -1.94% | 67.25 | 68.87 | 7467 | 5059 | 5.62% |
| 2024-08-26 | 69.44 | 68.94 | -0.19 | -0.27% | 67.94 | 69.87 | 8422 | 5772 | 6.34% |
| 2024-08-23 | 69.90 | 69.13 | -0.63 | -0.90% | 68.20 | 69.98 | 8035 | 5553 | 6.05% |
| 2024-08-22 | 70.37 | 69.76 | -0.62 | -0.88% | 69.20 | 71.80 | 12356 | 8703 | 9.31% |
| 2024-08-21 | 72.00 | 70.38 | -2.13 | -2.94% | 69.40 | 72.11 | 18783 | 13210 | 14.15% |
| 2024-08-20 | 76.14 | 72.51 | -9.74 | -11.84% | 71.71 | 77.77 | 26576 | 19701 | 20.02% |
| 2024-08-19 | 86.86 | 82.25 | -6.25 | -7.06% | 81.26 | 87.59 | 18539 | 15496 | 13.96% |
| 2024-08-16 | 86.23 | 88.50 | 1.10 | 1.26% | 85.58 | 91.91 | 17728 | 15791 | 13.35% |
| 2024-08-15 | 89.89 | 87.40 | -3.30 | -3.64% | 86.36 | 90.68 | 18831 | 16531 | 14.18% |
| 2024-08-14 | 92.85 | 90.70 | -2.28 | -2.45% | 90.12 | 95.85 | 16000 | 14680 | 12.05% |