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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 93.30 | 90.23 | -2.95 | -3.17% | 89.41 | 95.77 | 23795 | 21829 | 2.15% |
| 2024-12-02 | 89.40 | 93.18 | 3.19 | 3.54% | 88.45 | 94.06 | 33526 | 30610 | 3.04% |
| 2024-11-29 | 87.40 | 89.99 | 1.80 | 2.04% | 85.50 | 91.30 | 24110 | 21457 | 2.18% |
| 2024-11-28 | 85.00 | 88.19 | 1.52 | 1.75% | 84.45 | 90.68 | 32916 | 28876 | 2.98% |
| 2024-11-27 | 87.00 | 86.67 | 4.87 | 5.95% | 82.51 | 88.00 | 37900 | 32198 | 3.43% |
| 2024-11-26 | 84.61 | 81.80 | -3.20 | -3.76% | 81.76 | 85.89 | 17132 | 14271 | 1.55% |
| 2024-11-25 | 85.16 | 85.00 | -0.17 | -0.20% | 83.08 | 86.50 | 18100 | 15248 | 1.64% |
| 2024-11-22 | 90.66 | 85.17 | -6.17 | -6.75% | 85.01 | 92.10 | 27830 | 24534 | 2.52% |
| 2024-11-21 | 90.69 | 91.34 | -0.18 | -0.20% | 89.45 | 93.39 | 23519 | 21500 | 2.13% |
| 2024-11-20 | 89.45 | 91.52 | 1.67 | 1.86% | 88.01 | 92.00 | 28244 | 25361 | 2.56% |
| 2024-11-19 | 85.55 | 89.85 | 4.35 | 5.09% | 85.55 | 90.40 | 26808 | 23728 | 2.43% |
| 2024-11-18 | 89.55 | 85.50 | -4.31 | -4.80% | 84.77 | 90.18 | 27228 | 23768 | 2.47% |
| 2024-11-15 | 92.58 | 89.81 | -3.49 | -3.74% | 89.20 | 95.11 | 32281 | 29930 | 2.92% |
| 2024-11-14 | 95.55 | 93.30 | -3.70 | -3.81% | 92.65 | 97.00 | 26600 | 25252 | 2.41% |
| 2024-11-13 | 97.32 | 97.00 | -2.72 | -2.73% | 92.55 | 98.66 | 44582 | 42498 | 4.04% |
| 2024-11-12 | 107.32 | 99.72 | -11.08 | -10.00% | 99.72 | 107.32 | 52444 | 53741 | 4.75% |
| 2024-11-11 | 108.00 | 110.80 | 2.57 | 2.37% | 105.92 | 118.00 | 59442 | 66381 | 5.38% |
| 2024-11-08 | 105.00 | 108.23 | 4.66 | 4.50% | 103.80 | 113.93 | 62409 | 67646 | 5.65% |
| 2024-11-07 | 107.00 | 103.57 | -6.89 | -6.24% | 101.00 | 109.50 | 51519 | 53769 | 4.66% |
| 2024-11-06 | 101.19 | 110.46 | 6.96 | 6.72% | 98.00 | 113.85 | 84654 | 90001 | 7.66% |
| 2024-11-05 | 99.15 | 103.50 | -2.45 | -2.31% | 99.04 | 105.30 | 90328 | 92124 | 8.18% |
| 2024-11-04 | 94.66 | 105.95 | 9.61 | 9.98% | 88.88 | 105.97 | 126563 | 126907 | 11.46% |
| 2024-11-01 | 96.34 | 96.34 | 8.76 | 10.00% | 96.34 | 96.34 | 48017 | 46259 | 4.35% |
| 2024-10-31 | 82.00 | 87.58 | 7.96 | 10.00% | 77.65 | 87.58 | 37866 | 32002 | 3.43% |
| 2024-10-30 | 81.89 | 79.62 | -1.81 | -2.22% | 77.85 | 82.00 | 29022 | 23088 | 2.63% |
| 2024-10-29 | 73.37 | 81.43 | 7.40 | 10.00% | 73.21 | 81.43 | 33802 | 26719 | 3.06% |
| 2024-10-28 | 76.30 | 74.03 | -2.27 | -2.98% | 73.64 | 77.40 | 12987 | 9684 | 1.18% |
| 2024-10-25 | 75.65 | 76.30 | 0.93 | 1.23% | 74.59 | 76.71 | 10113 | 7662 | 0.92% |
| 2024-10-24 | 75.30 | 75.37 | 0.07 | 0.09% | 73.02 | 76.35 | 10681 | 8000 | 0.97% |
| 2024-10-23 | 74.80 | 75.30 | 0.25 | 0.33% | 73.51 | 77.77 | 14836 | 11227 | 1.34% |
| 2024-10-22 | 76.06 | 75.05 | -0.86 | -1.13% | 74.20 | 79.40 | 19025 | 14537 | 1.72% |
| 2024-10-21 | 73.02 | 75.91 | 2.98 | 4.09% | 71.50 | 79.69 | 30821 | 23303 | 2.79% |
| 2024-10-18 | 66.30 | 72.93 | 6.63 | 10.00% | 66.09 | 72.93 | 23363 | 16436 | 2.12% |
| 2024-10-17 | 68.01 | 66.30 | -0.88 | -1.31% | 66.00 | 68.30 | 11063 | 7426 | 1.00% |
| 2024-10-16 | 64.51 | 67.18 | 1.70 | 2.60% | 64.10 | 67.91 | 15127 | 10042 | 1.37% |
| 2024-10-15 | 66.85 | 65.48 | -2.06 | -3.05% | 65.40 | 68.15 | 9989 | 6670 | 0.90% |
| 2024-10-14 | 66.62 | 67.54 | 1.34 | 2.02% | 64.08 | 67.64 | 14253 | 9434 | 1.29% |
| 2024-10-11 | 69.29 | 66.20 | -3.06 | -4.42% | 64.88 | 69.29 | 20160 | 13436 | 1.83% |
| 2024-10-10 | 71.00 | 69.26 | -2.45 | -3.42% | 69.00 | 73.20 | 20414 | 14381 | 1.85% |
| 2024-10-09 | 75.00 | 71.71 | -5.89 | -7.59% | 71.68 | 76.90 | 29564 | 22026 | 2.68% |
| 2024-10-08 | 77.96 | 77.60 | 6.73 | 9.50% | 70.87 | 77.96 | 39318 | 29640 | 3.56% |
| 2024-09-30 | 70.00 | 70.87 | 5.03 | 7.64% | 66.37 | 72.00 | 36354 | 25459 | 3.29% |
| 2024-09-27 | 60.80 | 65.84 | 5.24 | 8.65% | 60.80 | 66.60 | 19425 | 12435 | 1.76% |
| 2024-09-26 | 58.49 | 60.60 | 2.50 | 4.30% | 57.60 | 60.88 | 21513 | 12752 | 1.95% |
| 2024-09-25 | 56.40 | 58.10 | 1.70 | 3.01% | 56.39 | 61.90 | 27726 | 16307 | 2.51% |
| 2024-09-24 | 52.79 | 56.40 | 3.61 | 6.84% | 51.68 | 56.77 | 22847 | 12520 | 2.07% |
| 2024-09-23 | 53.47 | 52.79 | -1.34 | -2.48% | 52.40 | 54.30 | 11481 | 6087 | 1.04% |
| 2024-09-20 | 52.05 | 54.13 | 2.19 | 4.22% | 51.51 | 56.03 | 19132 | 10353 | 1.73% |
| 2024-09-19 | 51.98 | 51.94 | 0.20 | 0.39% | 51.00 | 53.36 | 10827 | 5646 | 0.98% |
| 2024-09-18 | 52.02 | 51.74 | 0.41 | 0.80% | 51.55 | 53.98 | 10199 | 5361 | 0.92% |
| 2024-09-13 | 52.39 | 51.33 | -0.76 | -1.46% | 51.31 | 52.88 | 6830 | 3544 | 0.62% |
| 2024-09-12 | 54.30 | 52.09 | -1.75 | -3.25% | 52.01 | 54.82 | 10468 | 5562 | 0.95% |
| 2024-09-11 | 54.33 | 53.84 | -0.66 | -1.21% | 53.49 | 54.60 | 5930 | 3201 | 0.54% |
| 2024-09-10 | 54.27 | 54.50 | -0.06 | -0.11% | 53.08 | 54.62 | 9448 | 5092 | 0.86% |
| 2024-09-09 | 55.98 | 54.56 | -1.04 | -1.87% | 53.61 | 56.00 | 11979 | 6512 | 1.08% |
| 2024-09-06 | 55.07 | 55.60 | 0.54 | 0.98% | 53.88 | 56.89 | 17738 | 9837 | 1.61% |
| 2024-09-05 | 53.70 | 55.06 | 1.68 | 3.15% | 53.31 | 55.78 | 16446 | 8989 | 1.49% |
| 2024-09-04 | 55.78 | 53.38 | -1.49 | -2.72% | 52.62 | 56.00 | 23271 | 12436 | 2.11% |
| 2024-09-03 | 49.63 | 54.87 | 4.99 | 10.00% | 49.62 | 54.87 | 21517 | 11324 | 1.95% |
| 2024-09-02 | 53.80 | 49.88 | -3.56 | -6.66% | 49.88 | 54.30 | 15344 | 7808 | 1.39% |
| 2024-08-30 | 53.08 | 53.44 | 0.46 | 0.87% | 52.65 | 54.36 | 7936 | 4273 | 0.72% |
| 2024-08-29 | 50.80 | 52.98 | 1.97 | 3.86% | 50.55 | 53.35 | 6255 | 3277 | 0.57% |
| 2024-08-28 | 50.79 | 51.01 | 0.22 | 0.43% | 50.20 | 51.50 | 5250 | 2678 | 0.48% |
| 2024-08-27 | 52.64 | 50.79 | -2.19 | -4.13% | 50.60 | 52.70 | 9970 | 5108 | 0.90% |
| 2024-08-26 | 53.80 | 52.98 | -0.83 | -1.54% | 52.69 | 54.48 | 5683 | 3033 | 0.51% |