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 | 101.80 | 103.95 | 1.83 | 1.79% | 101.10 | 105.20 | 56225 | 58210 | 2.35% |
| 2024-11-20 | 102.30 | 102.12 | -0.75 | -0.73% | 101.00 | 103.00 | 38508 | 39258 | 1.61% |
| 2024-11-19 | 99.35 | 102.87 | 3.76 | 3.79% | 98.31 | 103.00 | 51753 | 52241 | 2.16% |
| 2024-11-18 | 101.50 | 99.11 | -3.29 | -3.21% | 98.24 | 103.00 | 54442 | 54611 | 2.27% |
| 2024-11-15 | 105.84 | 102.40 | -3.44 | -3.25% | 102.01 | 107.76 | 60968 | 63815 | 2.55% |
| 2024-11-14 | 111.60 | 105.84 | -5.76 | -5.16% | 105.27 | 111.70 | 70975 | 76783 | 2.96% |
| 2024-11-13 | 109.90 | 111.60 | 0.47 | 0.42% | 108.04 | 111.98 | 73673 | 81063 | 3.08% |
| 2024-11-12 | 113.00 | 111.13 | -1.87 | -1.65% | 110.70 | 118.66 | 137858 | 157448 | 5.76% |
| 2024-11-11 | 106.56 | 113.00 | 6.35 | 5.95% | 105.65 | 113.80 | 127518 | 141421 | 5.33% |
| 2024-11-08 | 110.26 | 106.65 | 0.10 | 0.09% | 106.40 | 111.77 | 158722 | 172347 | 6.63% |
| 2024-11-07 | 97.40 | 106.55 | 9.69 | 10.00% | 96.91 | 106.55 | 149161 | 153485 | 6.23% |
| 2024-11-06 | 97.90 | 96.86 | -0.50 | -0.51% | 96.00 | 99.70 | 74182 | 72597 | 3.10% |
| 2024-11-05 | 93.90 | 97.36 | 3.28 | 3.49% | 93.33 | 97.60 | 65933 | 63342 | 2.75% |
| 2024-11-04 | 91.90 | 94.08 | 2.11 | 2.29% | 91.80 | 94.65 | 39645 | 37133 | 1.66% |
| 2024-11-01 | 96.00 | 91.97 | -4.46 | -4.63% | 91.86 | 96.00 | 58432 | 54642 | 2.44% |
| 2024-10-31 | 95.50 | 96.43 | 1.34 | 1.41% | 93.36 | 97.63 | 66461 | 63818 | 2.78% |
| 2024-10-30 | 96.60 | 95.09 | -2.13 | -2.19% | 93.95 | 97.17 | 62747 | 59922 | 2.62% |
| 2024-10-29 | 99.00 | 97.22 | -1.94 | -1.96% | 97.16 | 100.37 | 64082 | 63277 | 2.68% |
| 2024-10-28 | 99.98 | 99.16 | -1.16 | -1.16% | 97.30 | 99.99 | 58611 | 57873 | 2.45% |
| 2024-10-25 | 99.46 | 100.32 | 2.06 | 2.10% | 98.02 | 102.14 | 67037 | 67073 | 2.80% |
| 2024-10-24 | 98.48 | 98.26 | -1.22 | -1.23% | 97.54 | 100.85 | 57858 | 57147 | 2.42% |
| 2024-10-23 | 100.02 | 99.48 | -2.02 | -1.99% | 99.06 | 101.44 | 70901 | 71024 | 2.96% |
| 2024-10-22 | 98.50 | 101.50 | 2.05 | 2.06% | 97.01 | 103.86 | 104181 | 104975 | 4.35% |
| 2024-10-21 | 97.77 | 99.45 | 2.79 | 2.89% | 97.30 | 103.05 | 128738 | 129019 | 5.38% |
| 2024-10-18 | 90.01 | 96.66 | 6.35 | 7.03% | 90.00 | 99.34 | 112473 | 106728 | 4.70% |
| 2024-10-17 | 93.00 | 90.31 | -0.64 | -0.70% | 90.20 | 93.39 | 48875 | 44813 | 2.04% |
| 2024-10-16 | 91.00 | 90.95 | -2.71 | -2.89% | 90.65 | 93.30 | 55432 | 50796 | 2.32% |
| 2024-10-15 | 96.31 | 93.66 | -2.80 | -2.90% | 93.38 | 98.48 | 74503 | 71639 | 3.11% |
| 2024-10-14 | 93.30 | 96.46 | 2.42 | 2.57% | 89.90 | 96.50 | 98259 | 91992 | 4.10% |
| 2024-10-11 | 96.91 | 94.04 | -7.89 | -7.74% | 93.00 | 99.77 | 91526 | 87658 | 3.82% |
| 2024-10-10 | 105.81 | 101.93 | -6.57 | -6.06% | 98.15 | 107.60 | 160839 | 164321 | 6.72% |
| 2024-10-09 | 108.00 | 108.50 | 8.12 | 8.09% | 100.00 | 110.42 | 238681 | 257037 | 9.97% |
| 2024-10-08 | 100.38 | 100.38 | 9.13 | 10.01% | 100.38 | 100.38 | 33637 | 33765 | 1.41% |
| 2024-09-30 | 89.01 | 91.25 | 8.30 | 10.01% | 86.67 | 91.25 | 89986 | 81034 | 3.76% |
| 2024-09-27 | 77.58 | 82.95 | 6.95 | 9.14% | 77.58 | 83.18 | 55800 | 44889 | 2.33% |
| 2024-09-26 | 72.02 | 76.00 | 3.92 | 5.44% | 71.80 | 76.05 | 60851 | 45080 | 2.54% |
| 2024-09-25 | 71.78 | 72.08 | 1.15 | 1.62% | 71.71 | 73.98 | 54198 | 39489 | 2.26% |
| 2024-09-24 | 67.76 | 70.93 | 3.72 | 5.53% | 67.15 | 70.93 | 51909 | 35990 | 2.17% |
| 2024-09-23 | 67.44 | 67.21 | -0.51 | -0.75% | 67.03 | 68.15 | 19897 | 13435 | 0.83% |
| 2024-09-20 | 69.00 | 67.72 | -1.38 | -2.00% | 67.38 | 69.00 | 21718 | 14763 | 0.91% |
| 2024-09-19 | 68.50 | 69.10 | 1.05 | 1.54% | 67.08 | 70.50 | 33475 | 23100 | 1.40% |
| 2024-09-18 | 69.20 | 68.05 | -0.98 | -1.42% | 66.66 | 69.50 | 29405 | 19858 | 1.23% |
| 2024-09-13 | 71.06 | 69.03 | -2.03 | -2.86% | 69.00 | 71.18 | 31935 | 22270 | 1.33% |
| 2024-09-12 | 73.30 | 71.06 | -1.88 | -2.58% | 71.01 | 73.73 | 28258 | 20397 | 1.18% |
| 2024-09-11 | 70.80 | 72.94 | 1.42 | 1.99% | 70.55 | 73.40 | 33446 | 24289 | 1.40% |
| 2024-09-10 | 70.49 | 71.52 | 1.10 | 1.56% | 69.80 | 71.75 | 27324 | 19300 | 1.14% |
| 2024-09-09 | 70.84 | 70.42 | -0.94 | -1.32% | 70.04 | 71.86 | 24147 | 17076 | 1.01% |
| 2024-09-06 | 73.28 | 71.36 | -1.91 | -2.61% | 71.30 | 73.66 | 23332 | 16851 | 0.97% |
| 2024-09-05 | 72.99 | 73.27 | 0.27 | 0.37% | 72.81 | 74.65 | 25361 | 18681 | 1.06% |
| 2024-09-04 | 72.46 | 73.00 | -0.08 | -0.11% | 72.06 | 74.00 | 26383 | 19268 | 1.10% |
| 2024-09-03 | 71.99 | 73.08 | 1.68 | 2.35% | 71.99 | 73.86 | 42737 | 31198 | 1.79% |
| 2024-09-02 | 75.78 | 71.40 | -5.35 | -6.97% | 71.38 | 76.46 | 68154 | 49915 | 2.85% |
| 2024-08-30 | 71.66 | 76.75 | 4.76 | 6.61% | 71.56 | 79.19 | 88682 | 68087 | 3.70% |
| 2024-08-29 | 70.21 | 71.99 | 1.21 | 1.71% | 69.70 | 72.68 | 28767 | 20560 | 1.20% |
| 2024-08-28 | 71.20 | 70.78 | -0.70 | -0.98% | 70.12 | 71.70 | 26619 | 18832 | 1.11% |
| 2024-08-27 | 73.55 | 71.48 | -2.57 | -3.47% | 71.20 | 73.55 | 35099 | 25238 | 1.47% |
| 2024-08-26 | 75.00 | 74.05 | -0.86 | -1.15% | 73.90 | 76.58 | 25602 | 19195 | 1.07% |
| 2024-08-23 | 75.55 | 74.91 | -1.00 | -1.32% | 73.56 | 75.92 | 29993 | 22393 | 1.25% |
| 2024-08-22 | 78.25 | 75.91 | -2.13 | -2.73% | 75.75 | 78.39 | 26989 | 20741 | 1.13% |
| 2024-08-21 | 79.30 | 78.04 | -1.76 | -2.21% | 77.99 | 80.00 | 25014 | 19721 | 1.04% |
| 2024-08-20 | 81.40 | 79.80 | -1.26 | -1.55% | 79.40 | 82.16 | 24255 | 19531 | 1.01% |
| 2024-08-19 | 78.92 | 81.06 | 1.96 | 2.48% | 78.88 | 83.38 | 45594 | 37286 | 1.90% |
| 2024-08-16 | 80.66 | 79.10 | -1.33 | -1.65% | 79.10 | 81.14 | 26980 | 21586 | 1.13% |
| 2024-08-15 | 80.00 | 80.43 | -0.26 | -0.32% | 79.88 | 81.98 | 28094 | 22704 | 1.17% |
| 2024-08-14 | 83.00 | 80.69 | -2.05 | -2.48% | 80.66 | 83.00 | 25895 | 21106 | 1.08% |
| 2024-08-13 | 82.95 | 82.74 | -0.22 | -0.27% | 81.66 | 84.14 | 25925 | 21443 | 1.08% |