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 | 103.58 | 103.57 | -0.31 | -0.30% | 103.23 | 104.38 | 64389 | 66750 | 0.85% |
| 2024-11-20 | 103.17 | 103.88 | 0.20 | 0.19% | 102.32 | 104.18 | 109089 | 112728 | 1.44% |
| 2024-11-19 | 104.40 | 103.68 | -0.99 | -0.95% | 102.88 | 104.50 | 124379 | 128860 | 1.64% |
| 2024-11-18 | 104.60 | 104.67 | -0.36 | -0.34% | 104.01 | 106.80 | 190348 | 200497 | 2.51% |
| 2024-11-15 | 103.40 | 105.03 | 1.37 | 1.32% | 103.22 | 108.00 | 267658 | 282118 | 3.53% |
| 2024-11-14 | 103.77 | 103.66 | -1.37 | -1.30% | 102.81 | 104.60 | 165449 | 171488 | 2.18% |
| 2024-11-13 | 100.57 | 105.03 | 4.18 | 4.14% | 100.50 | 106.60 | 365953 | 381170 | 4.82% |
| 2024-11-12 | 101.97 | 100.85 | -1.19 | -1.17% | 100.52 | 102.11 | 152354 | 154391 | 2.01% |
| 2024-11-11 | 102.60 | 102.04 | -0.77 | -0.75% | 101.70 | 102.60 | 130110 | 132656 | 1.72% |
| 2024-11-08 | 102.86 | 102.81 | -0.05 | -0.05% | 102.00 | 103.44 | 166208 | 170849 | 2.19% |
| 2024-11-07 | 101.99 | 102.86 | 0.63 | 0.62% | 101.51 | 102.86 | 153587 | 157117 | 2.02% |
| 2024-11-06 | 102.54 | 102.23 | -0.62 | -0.60% | 102.03 | 102.94 | 145550 | 149073 | 1.92% |
| 2024-11-05 | 102.39 | 102.85 | 0.03 | 0.03% | 102.06 | 102.85 | 170551 | 174754 | 2.25% |
| 2024-11-04 | 103.45 | 102.82 | -0.58 | -0.56% | 102.00 | 103.74 | 105794 | 108574 | 1.39% |
| 2024-11-01 | 102.50 | 103.40 | 0.75 | 0.73% | 102.19 | 103.68 | 130617 | 134665 | 1.72% |
| 2024-10-31 | 102.12 | 102.65 | 0.47 | 0.46% | 102.12 | 103.14 | 128749 | 132152 | 1.70% |
| 2024-10-30 | 101.91 | 102.18 | -0.02 | -0.02% | 101.62 | 102.45 | 92433 | 94269 | 1.22% |
| 2024-10-29 | 102.37 | 102.20 | -0.09 | -0.09% | 101.00 | 102.68 | 164928 | 167896 | 2.17% |
| 2024-10-28 | 101.88 | 102.29 | 0.36 | 0.35% | 101.40 | 102.33 | 116233 | 118512 | 1.53% |
| 2024-10-25 | 102.01 | 101.93 | -0.29 | -0.28% | 101.33 | 102.58 | 161234 | 164259 | 2.13% |
| 2024-10-24 | 103.79 | 102.22 | -2.13 | -2.04% | 101.65 | 103.79 | 209446 | 214020 | 2.76% |
| 2024-10-23 | 104.38 | 104.35 | -0.03 | -0.03% | 103.88 | 105.00 | 122122 | 127420 | 1.61% |
| 2024-10-22 | 105.43 | 104.38 | -1.92 | -1.81% | 103.80 | 105.56 | 213408 | 222963 | 2.81% |
| 2024-10-21 | 107.11 | 106.30 | -0.80 | -0.75% | 105.38 | 107.13 | 156253 | 165558 | 2.06% |
| 2024-10-18 | 105.62 | 107.10 | 1.46 | 1.38% | 105.07 | 108.17 | 129893 | 138492 | 1.71% |
| 2024-10-17 | 107.77 | 105.64 | -1.45 | -1.35% | 105.46 | 107.90 | 100150 | 106594 | 1.32% |
| 2024-10-16 | 107.13 | 107.09 | -0.55 | -0.51% | 106.47 | 108.31 | 83983 | 90133 | 1.11% |
| 2024-10-15 | 110.50 | 107.64 | -3.16 | -2.85% | 107.58 | 110.68 | 133334 | 145193 | 1.76% |
| 2024-10-14 | 107.94 | 110.80 | 2.23 | 2.05% | 107.94 | 111.70 | 184979 | 204208 | 2.44% |
| 2024-10-11 | 108.00 | 108.57 | -0.23 | -0.21% | 106.90 | 110.00 | 180201 | 195887 | 2.38% |
| 2024-10-10 | 106.62 | 108.80 | 2.18 | 2.04% | 106.58 | 111.50 | 257625 | 281084 | 3.40% |
| 2024-10-09 | 108.50 | 106.62 | -3.52 | -3.20% | 105.70 | 110.00 | 251778 | 271554 | 3.32% |
| 2024-10-08 | 118.01 | 110.14 | 0.44 | 0.40% | 106.71 | 119.00 | 450180 | 503741 | 5.93% |
| 2024-09-30 | 105.01 | 109.70 | 5.41 | 5.19% | 103.61 | 111.80 | 497962 | 529625 | 6.56% |
| 2024-09-27 | 104.99 | 104.29 | -0.64 | -0.61% | 101.37 | 105.30 | 278377 | 286621 | 3.67% |
| 2024-09-26 | 103.90 | 104.93 | 1.03 | 0.99% | 103.31 | 105.00 | 112747 | 117527 | 1.49% |
| 2024-09-25 | 104.99 | 103.90 | -0.29 | -0.28% | 103.56 | 108.00 | 122722 | 129229 | 1.62% |
| 2024-09-24 | 101.40 | 104.19 | 3.14 | 3.11% | 100.88 | 104.90 | 117698 | 121274 | 1.55% |
| 2024-09-23 | 100.96 | 101.05 | -0.35 | -0.35% | 100.86 | 101.70 | 53946 | 54544 | 0.71% |
| 2024-09-20 | 99.90 | 101.40 | 1.48 | 1.48% | 98.96 | 101.45 | 64137 | 64402 | 0.85% |
| 2024-09-19 | 100.75 | 99.92 | -0.79 | -0.78% | 99.66 | 100.84 | 68786 | 68762 | 0.91% |
| 2024-09-18 | 100.26 | 100.71 | 0.46 | 0.46% | 100.26 | 101.41 | 50392 | 50821 | 0.66% |
| 2024-09-13 | 98.80 | 100.25 | 1.39 | 1.41% | 98.78 | 100.70 | 77825 | 77923 | 1.03% |
| 2024-09-12 | 99.60 | 98.86 | -0.56 | -0.56% | 98.10 | 99.78 | 65188 | 64416 | 0.86% |
| 2024-09-11 | 101.92 | 99.42 | -2.50 | -2.45% | 99.22 | 102.18 | 96159 | 96155 | 1.27% |
| 2024-09-10 | 100.27 | 101.92 | 1.66 | 1.66% | 100.20 | 102.35 | 69955 | 71026 | 0.92% |
| 2024-09-09 | 101.60 | 100.26 | -1.64 | -1.61% | 100.01 | 102.49 | 74976 | 75445 | 0.99% |
| 2024-09-06 | 101.67 | 101.90 | 0.24 | 0.24% | 101.45 | 102.50 | 60265 | 61547 | 0.79% |
| 2024-09-05 | 103.36 | 101.66 | -1.12 | -1.09% | 101.00 | 103.50 | 74266 | 75578 | 0.98% |
| 2024-09-04 | 102.60 | 102.78 | -0.41 | -0.40% | 102.18 | 103.39 | 54869 | 56539 | 0.72% |
| 2024-09-03 | 102.95 | 103.19 | 0.29 | 0.28% | 101.85 | 103.48 | 73481 | 75453 | 0.97% |
| 2024-09-02 | 102.50 | 102.90 | 0.29 | 0.28% | 101.50 | 103.37 | 69088 | 70994 | 0.91% |
| 2024-08-30 | 106.01 | 104.99 | -1.41 | -1.33% | 103.89 | 106.49 | 131344 | 137559 | 1.73% |
| 2024-08-29 | 107.55 | 106.40 | -1.30 | -1.21% | 105.64 | 107.85 | 73666 | 78642 | 0.97% |
| 2024-08-28 | 107.50 | 107.70 | 0.03 | 0.03% | 106.50 | 108.02 | 59406 | 63719 | 0.78% |
| 2024-08-27 | 106.05 | 107.67 | 1.62 | 1.53% | 105.74 | 108.20 | 92010 | 98635 | 1.21% |
| 2024-08-26 | 105.46 | 106.05 | 0.49 | 0.46% | 104.81 | 106.49 | 60088 | 63572 | 0.79% |
| 2024-08-23 | 105.32 | 105.56 | 0.01 | 0.01% | 104.75 | 106.46 | 68414 | 72299 | 0.90% |
| 2024-08-22 | 104.33 | 105.55 | 1.05 | 1.00% | 104.20 | 105.58 | 63125 | 66343 | 0.83% |
| 2024-08-21 | 104.74 | 104.50 | -0.65 | -0.62% | 103.40 | 105.16 | 51236 | 53459 | 0.68% |
| 2024-08-20 | 104.91 | 105.15 | 0.25 | 0.24% | 104.38 | 105.79 | 63647 | 66798 | 0.84% |
| 2024-08-19 | 104.87 | 104.90 | 0.04 | 0.04% | 104.30 | 105.29 | 53280 | 55802 | 0.70% |
| 2024-08-16 | 104.94 | 104.86 | -0.08 | -0.08% | 104.42 | 105.44 | 54724 | 57366 | 0.72% |
| 2024-08-15 | 102.80 | 104.94 | 1.98 | 1.92% | 102.70 | 104.94 | 92758 | 96937 | 1.22% |
| 2024-08-14 | 100.70 | 102.96 | 2.26 | 2.24% | 100.44 | 103.70 | 121669 | 124309 | 1.60% |
| 2024-08-13 | 100.00 | 100.70 | 0.56 | 0.56% | 100.00 | 100.98 | 71467 | 71815 | 0.94% |