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 | 87.25 | 87.46 | -0.04 | -0.05% | 85.90 | 88.38 | 36943 | 32190 | 1.26% |
| 2024-11-20 | 87.82 | 87.50 | -0.44 | -0.50% | 86.70 | 88.39 | 31537 | 27545 | 1.08% |
| 2024-11-19 | 87.87 | 87.94 | 0.27 | 0.31% | 86.82 | 88.52 | 25579 | 22437 | 0.87% |
| 2024-11-18 | 90.00 | 87.67 | -2.21 | -2.46% | 87.11 | 90.58 | 37650 | 33258 | 1.28% |
| 2024-11-15 | 89.00 | 89.88 | 0.33 | 0.37% | 88.88 | 92.80 | 49352 | 44886 | 1.68% |
| 2024-11-14 | 91.25 | 89.55 | -2.34 | -2.55% | 89.23 | 92.36 | 34241 | 31071 | 1.17% |
| 2024-11-13 | 92.02 | 91.89 | -0.89 | -0.96% | 91.02 | 92.66 | 32565 | 29850 | 1.11% |
| 2024-11-12 | 93.68 | 92.78 | -0.91 | -0.97% | 92.14 | 95.49 | 47214 | 44346 | 1.61% |
| 2024-11-11 | 92.66 | 93.69 | -1.17 | -1.23% | 91.20 | 94.19 | 59251 | 55024 | 2.02% |
| 2024-11-08 | 98.09 | 94.86 | -1.65 | -1.71% | 94.06 | 98.53 | 75179 | 71895 | 2.56% |
| 2024-11-07 | 90.16 | 96.51 | 6.45 | 7.16% | 90.00 | 96.51 | 100133 | 94991 | 3.41% |
| 2024-11-06 | 89.01 | 90.06 | 0.85 | 0.95% | 88.54 | 93.17 | 66070 | 60020 | 2.25% |
| 2024-11-05 | 88.85 | 89.21 | 0.01 | 0.01% | 87.20 | 89.68 | 66085 | 58605 | 2.25% |
| 2024-11-04 | 86.72 | 89.20 | 2.68 | 3.10% | 86.37 | 89.50 | 52808 | 46548 | 1.80% |
| 2024-11-01 | 85.07 | 86.52 | 0.90 | 1.05% | 85.06 | 87.95 | 52857 | 45766 | 1.80% |
| 2024-10-31 | 85.98 | 85.62 | -0.45 | -0.52% | 84.00 | 86.00 | 54384 | 46325 | 1.85% |
| 2024-10-30 | 88.01 | 86.07 | -2.81 | -3.16% | 85.23 | 88.88 | 67831 | 58629 | 2.31% |
| 2024-10-29 | 89.50 | 88.88 | -2.91 | -3.17% | 87.20 | 93.77 | 112042 | 100482 | 3.82% |
| 2024-10-28 | 88.08 | 91.79 | 3.90 | 4.44% | 87.02 | 91.98 | 86011 | 77450 | 2.93% |
| 2024-10-25 | 86.25 | 87.89 | 0.99 | 1.14% | 86.20 | 88.99 | 43385 | 38124 | 1.48% |
| 2024-10-24 | 88.00 | 86.90 | -1.56 | -1.76% | 86.52 | 89.33 | 43499 | 38106 | 1.48% |
| 2024-10-23 | 87.00 | 88.46 | 1.48 | 1.70% | 86.21 | 89.50 | 71959 | 63593 | 2.45% |
| 2024-10-22 | 86.43 | 86.98 | 0.53 | 0.61% | 85.21 | 87.52 | 74895 | 64875 | 2.55% |
| 2024-10-21 | 92.00 | 86.45 | -5.19 | -5.66% | 85.34 | 92.00 | 137983 | 119740 | 4.70% |
| 2024-10-18 | 89.06 | 91.64 | 2.11 | 2.36% | 88.56 | 94.20 | 64826 | 58898 | 2.21% |
| 2024-10-17 | 91.60 | 89.53 | -2.16 | -2.36% | 89.35 | 92.80 | 34701 | 31525 | 1.18% |
| 2024-10-16 | 90.89 | 91.69 | -0.68 | -0.74% | 89.06 | 93.54 | 51234 | 46730 | 1.75% |
| 2024-10-15 | 97.18 | 92.37 | -5.04 | -5.17% | 92.37 | 97.18 | 37637 | 35652 | 1.28% |
| 2024-10-14 | 95.00 | 97.41 | 2.46 | 2.59% | 92.33 | 97.60 | 50219 | 47926 | 1.71% |
| 2024-10-11 | 98.00 | 94.95 | -3.62 | -3.67% | 93.80 | 99.31 | 50059 | 48204 | 1.71% |
| 2024-10-10 | 96.45 | 98.57 | 2.12 | 2.20% | 95.51 | 101.49 | 73363 | 72788 | 2.50% |
| 2024-10-09 | 100.00 | 96.45 | -6.52 | -6.33% | 92.89 | 100.00 | 120852 | 116856 | 4.12% |
| 2024-10-08 | 109.27 | 102.97 | 3.63 | 3.65% | 98.00 | 109.27 | 173025 | 180834 | 5.90% |
| 2024-09-30 | 97.00 | 99.34 | 9.03 | 10.00% | 96.01 | 99.34 | 101087 | 99675 | 3.45% |
| 2024-09-27 | 86.00 | 90.31 | 8.21 | 10.00% | 86.00 | 90.31 | 122522 | 109002 | 4.18% |
| 2024-09-26 | 74.85 | 82.10 | 7.46 | 9.99% | 74.70 | 82.10 | 93087 | 74281 | 3.17% |
| 2024-09-25 | 76.50 | 74.64 | -0.44 | -0.59% | 74.55 | 77.19 | 56855 | 43293 | 1.94% |
| 2024-09-24 | 72.00 | 76.45 | 5.75 | 8.13% | 70.62 | 76.53 | 74565 | 55064 | 2.54% |
| 2024-09-23 | 71.45 | 70.70 | -0.78 | -1.09% | 70.55 | 72.99 | 25035 | 17913 | 0.85% |
| 2024-09-20 | 72.09 | 71.48 | -0.86 | -1.19% | 70.80 | 72.22 | 25163 | 17948 | 0.86% |
| 2024-09-19 | 70.19 | 72.34 | 2.29 | 3.27% | 70.19 | 74.29 | 59027 | 42960 | 2.01% |
| 2024-09-18 | 68.94 | 70.05 | 1.12 | 1.62% | 68.20 | 70.91 | 28228 | 19607 | 0.96% |
| 2024-09-13 | 70.05 | 68.93 | -1.06 | -1.51% | 68.88 | 70.33 | 21659 | 15023 | 0.74% |
| 2024-09-12 | 71.48 | 69.99 | -1.50 | -2.10% | 69.66 | 72.13 | 30161 | 21229 | 1.03% |
| 2024-09-11 | 70.76 | 71.49 | 0.58 | 0.82% | 70.04 | 72.18 | 27542 | 19641 | 0.94% |
| 2024-09-10 | 71.97 | 70.91 | -0.79 | -1.10% | 70.21 | 72.09 | 28065 | 19852 | 0.96% |
| 2024-09-09 | 71.99 | 71.70 | -0.57 | -0.79% | 70.87 | 72.60 | 22460 | 16051 | 0.77% |
| 2024-09-06 | 73.42 | 72.27 | -1.71 | -2.31% | 72.11 | 73.98 | 21038 | 15270 | 0.72% |
| 2024-09-05 | 74.15 | 73.98 | -0.17 | -0.23% | 73.80 | 75.50 | 17623 | 13138 | 0.60% |
| 2024-09-04 | 73.71 | 74.15 | -0.15 | -0.20% | 73.69 | 75.29 | 13830 | 10266 | 0.47% |
| 2024-09-03 | 73.00 | 74.30 | 0.64 | 0.87% | 72.95 | 75.27 | 21444 | 15978 | 0.73% |
| 2024-09-02 | 76.00 | 73.66 | -2.64 | -3.46% | 73.65 | 76.00 | 31194 | 23226 | 1.06% |
| 2024-08-30 | 73.68 | 76.30 | 2.52 | 3.42% | 72.46 | 78.45 | 56996 | 43261 | 1.94% |
| 2024-08-29 | 71.50 | 73.78 | 1.86 | 2.59% | 71.32 | 74.06 | 29640 | 21643 | 1.01% |
| 2024-08-28 | 71.60 | 71.92 | -0.18 | -0.25% | 70.71 | 72.38 | 18653 | 13336 | 0.64% |
| 2024-08-27 | 71.47 | 72.10 | 0.62 | 0.87% | 70.50 | 72.80 | 22066 | 15871 | 0.75% |
| 2024-08-26 | 70.93 | 71.48 | 0.29 | 0.41% | 70.25 | 71.89 | 17484 | 12442 | 0.60% |
| 2024-08-23 | 69.90 | 71.19 | 0.72 | 1.02% | 68.73 | 71.65 | 32247 | 22605 | 1.10% |
| 2024-08-22 | 72.16 | 70.47 | -1.69 | -2.34% | 69.50 | 72.38 | 36525 | 25765 | 1.25% |
| 2024-08-21 | 73.10 | 72.16 | -1.49 | -2.02% | 71.60 | 73.85 | 32664 | 23646 | 1.11% |
| 2024-08-20 | 74.02 | 73.65 | -1.55 | -2.06% | 71.76 | 74.78 | 48585 | 35458 | 1.66% |
| 2024-08-19 | 75.70 | 75.20 | -0.70 | -0.92% | 74.78 | 77.93 | 24516 | 18569 | 0.84% |
| 2024-08-16 | 77.00 | 75.90 | -1.40 | -1.81% | 75.56 | 77.00 | 22958 | 17440 | 0.78% |
| 2024-08-15 | 78.00 | 77.30 | -1.26 | -1.60% | 76.69 | 79.20 | 31062 | 24158 | 1.06% |
| 2024-08-14 | 81.26 | 78.56 | -2.70 | -3.32% | 78.53 | 81.45 | 25700 | 20338 | 0.88% |
| 2024-08-13 | 80.38 | 81.26 | 0.56 | 0.69% | 79.32 | 81.39 | 18332 | 14762 | 0.63% |