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 | 84.25 | 84.15 | -0.27 | -0.32% | 83.44 | 84.75 | 58956 | 49581 | 1.29% |
| 2024-11-20 | 84.88 | 84.42 | -0.16 | -0.19% | 83.30 | 85.02 | 78043 | 65734 | 1.70% |
| 2024-11-19 | 81.90 | 84.58 | 2.69 | 3.28% | 81.71 | 84.84 | 79567 | 66145 | 1.74% |
| 2024-11-18 | 85.08 | 81.89 | -3.19 | -3.75% | 81.45 | 85.93 | 99771 | 82939 | 2.18% |
| 2024-11-15 | 88.00 | 85.08 | -3.78 | -4.25% | 84.00 | 89.50 | 108600 | 94709 | 2.37% |
| 2024-11-14 | 92.20 | 88.86 | -3.76 | -4.06% | 88.50 | 92.40 | 112140 | 101420 | 2.45% |
| 2024-11-13 | 93.18 | 92.62 | -1.46 | -1.55% | 90.69 | 93.60 | 106288 | 97816 | 2.32% |
| 2024-11-12 | 95.83 | 94.08 | -1.64 | -1.71% | 93.23 | 96.50 | 143471 | 135599 | 3.13% |
| 2024-11-11 | 93.00 | 95.72 | 2.72 | 2.92% | 92.80 | 97.31 | 163233 | 155785 | 3.56% |
| 2024-11-08 | 95.69 | 93.00 | -1.39 | -1.47% | 92.67 | 97.69 | 167382 | 159069 | 3.65% |
| 2024-11-07 | 91.96 | 94.39 | 0.48 | 0.51% | 90.99 | 94.60 | 146377 | 135662 | 3.19% |
| 2024-11-06 | 89.06 | 93.91 | 4.85 | 5.45% | 88.81 | 97.97 | 260053 | 243071 | 5.67% |
| 2024-11-05 | 85.32 | 89.06 | 3.74 | 4.38% | 85.32 | 89.67 | 155377 | 137088 | 3.39% |
| 2024-11-04 | 83.44 | 85.32 | 1.07 | 1.27% | 83.03 | 85.77 | 101795 | 86311 | 2.22% |
| 2024-11-01 | 89.00 | 84.25 | -5.67 | -6.31% | 83.85 | 89.01 | 191979 | 165089 | 4.19% |
| 2024-10-31 | 91.00 | 89.92 | -1.36 | -1.49% | 88.18 | 91.04 | 175927 | 157681 | 3.84% |
| 2024-10-30 | 88.62 | 91.28 | 2.67 | 3.01% | 88.62 | 92.82 | 167037 | 151236 | 3.64% |
| 2024-10-29 | 87.26 | 88.61 | 1.31 | 1.50% | 86.36 | 92.77 | 217012 | 193894 | 4.74% |
| 2024-10-28 | 88.88 | 87.30 | -1.47 | -1.66% | 86.68 | 89.48 | 138364 | 121111 | 3.02% |
| 2024-10-25 | 90.00 | 88.77 | -0.59 | -0.66% | 85.01 | 90.82 | 218551 | 191667 | 4.77% |
| 2024-10-24 | 90.00 | 89.36 | -1.48 | -1.63% | 88.25 | 91.65 | 139821 | 125131 | 3.05% |
| 2024-10-23 | 89.50 | 90.84 | 0.42 | 0.46% | 89.22 | 94.93 | 191054 | 176016 | 4.17% |
| 2024-10-22 | 91.50 | 90.42 | -3.48 | -3.71% | 89.01 | 92.70 | 237897 | 215990 | 5.19% |
| 2024-10-21 | 95.25 | 93.90 | 2.49 | 2.72% | 92.50 | 100.50 | 350053 | 337834 | 7.64% |
| 2024-10-18 | 82.75 | 91.41 | 8.31 | 10.00% | 82.62 | 91.41 | 246870 | 217560 | 5.39% |
| 2024-10-17 | 82.01 | 83.10 | 2.71 | 3.37% | 80.41 | 85.58 | 167051 | 139819 | 3.65% |
| 2024-10-16 | 81.01 | 80.39 | -3.77 | -4.48% | 79.63 | 83.00 | 145864 | 117910 | 3.18% |
| 2024-10-15 | 82.97 | 84.16 | 2.35 | 2.87% | 82.00 | 88.87 | 238336 | 204114 | 5.20% |
| 2024-10-14 | 74.43 | 81.81 | 7.44 | 10.00% | 73.38 | 81.81 | 172100 | 134805 | 3.76% |
| 2024-10-11 | 76.53 | 74.37 | -4.51 | -5.72% | 73.50 | 79.50 | 119294 | 90374 | 2.60% |
| 2024-10-10 | 83.00 | 78.88 | -4.72 | -5.65% | 76.15 | 83.00 | 215459 | 170672 | 4.70% |
| 2024-10-09 | 81.80 | 83.60 | 6.64 | 8.63% | 77.41 | 84.66 | 305795 | 253495 | 6.67% |
| 2024-10-08 | 76.96 | 76.96 | 7.00 | 10.01% | 76.96 | 76.96 | 32773 | 25222 | 0.72% |
| 2024-09-30 | 67.42 | 69.96 | 6.36 | 10.00% | 67.20 | 69.96 | 117602 | 81349 | 2.57% |
| 2024-09-27 | 61.50 | 63.60 | 3.40 | 5.65% | 60.99 | 63.60 | 42184 | 26231 | 0.92% |
| 2024-09-26 | 57.69 | 60.20 | 2.42 | 4.19% | 57.21 | 60.24 | 65970 | 38767 | 1.44% |
| 2024-09-25 | 58.28 | 57.78 | 0.28 | 0.49% | 57.69 | 59.50 | 57071 | 33472 | 1.25% |
| 2024-09-24 | 56.07 | 57.50 | 1.63 | 2.92% | 55.50 | 57.71 | 52471 | 29818 | 1.15% |
| 2024-09-23 | 56.48 | 55.87 | -0.67 | -1.19% | 55.72 | 57.47 | 24508 | 13817 | 0.54% |
| 2024-09-20 | 57.22 | 56.54 | -0.67 | -1.17% | 56.04 | 57.49 | 23965 | 13574 | 0.52% |
| 2024-09-19 | 57.12 | 57.21 | 0.23 | 0.40% | 56.73 | 58.35 | 34044 | 19555 | 0.74% |
| 2024-09-18 | 57.54 | 56.98 | -0.56 | -0.97% | 55.78 | 57.95 | 30281 | 17139 | 0.66% |
| 2024-09-13 | 58.39 | 57.54 | -0.79 | -1.35% | 57.54 | 59.30 | 24158 | 14085 | 0.53% |
| 2024-09-12 | 59.79 | 58.33 | -1.16 | -1.95% | 58.33 | 60.39 | 26079 | 15407 | 0.57% |
| 2024-09-11 | 59.82 | 59.49 | -0.47 | -0.78% | 59.00 | 60.05 | 17583 | 10476 | 0.38% |
| 2024-09-10 | 59.55 | 59.96 | 0.54 | 0.91% | 58.50 | 60.39 | 29765 | 17626 | 0.65% |
| 2024-09-09 | 59.76 | 59.42 | -0.59 | -0.98% | 59.29 | 60.65 | 24684 | 14757 | 0.54% |
| 2024-09-06 | 61.59 | 60.01 | -1.57 | -2.55% | 60.00 | 61.83 | 21448 | 12994 | 0.47% |
| 2024-09-05 | 61.04 | 61.58 | 0.54 | 0.88% | 60.80 | 61.95 | 26994 | 16573 | 0.59% |
| 2024-09-04 | 60.80 | 61.04 | -0.66 | -1.07% | 60.00 | 61.90 | 31566 | 19251 | 0.69% |
| 2024-09-03 | 61.17 | 61.70 | 0.50 | 0.82% | 61.01 | 62.09 | 32016 | 19710 | 0.70% |
| 2024-09-02 | 63.46 | 61.20 | -2.26 | -3.56% | 61.06 | 63.67 | 50142 | 31038 | 1.09% |
| 2024-08-30 | 60.92 | 63.46 | 2.96 | 4.89% | 60.34 | 64.50 | 78449 | 49720 | 1.71% |
| 2024-08-29 | 58.29 | 60.50 | 1.63 | 2.77% | 58.22 | 61.36 | 44470 | 26640 | 0.97% |
| 2024-08-28 | 58.90 | 58.87 | -0.41 | -0.69% | 58.28 | 60.00 | 37432 | 22090 | 0.82% |
| 2024-08-27 | 60.60 | 59.28 | -1.80 | -2.95% | 59.06 | 60.73 | 36747 | 21928 | 0.80% |
| 2024-08-26 | 62.40 | 61.08 | -1.51 | -2.41% | 60.30 | 62.68 | 40630 | 24806 | 0.89% |
| 2024-08-23 | 63.50 | 62.59 | -1.54 | -2.40% | 62.00 | 63.95 | 43488 | 27227 | 0.95% |
| 2024-08-22 | 65.00 | 64.13 | -0.24 | -0.37% | 63.42 | 65.38 | 36385 | 23347 | 0.79% |
| 2024-08-21 | 64.05 | 64.37 | -0.33 | -0.51% | 64.00 | 65.50 | 33966 | 21970 | 0.74% |
| 2024-08-20 | 65.24 | 64.70 | -0.83 | -1.27% | 64.30 | 65.60 | 38761 | 25117 | 0.85% |
| 2024-08-19 | 64.45 | 65.53 | 2.17 | 3.42% | 63.75 | 66.14 | 77462 | 50526 | 1.69% |
| 2024-08-16 | 60.22 | 63.36 | 3.44 | 5.74% | 59.86 | 63.86 | 88114 | 54775 | 1.92% |
| 2024-08-15 | 59.14 | 59.92 | 0.77 | 1.30% | 58.86 | 60.98 | 37586 | 22566 | 0.82% |
| 2024-08-14 | 60.12 | 59.15 | -0.67 | -1.12% | 59.14 | 60.54 | 30622 | 18305 | 0.67% |
| 2024-08-13 | 58.80 | 59.82 | 1.06 | 1.80% | 58.75 | 59.86 | 31883 | 18924 | 0.70% |