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 | 101.09 | 98.78 | -2.22 | -2.20% | 97.78 | 101.09 | 159960 | 158265 | 1.32% |
| 2024-12-02 | 98.79 | 101.00 | 2.36 | 2.39% | 98.39 | 101.60 | 170484 | 171450 | 1.40% |
| 2024-11-29 | 96.69 | 98.64 | 1.44 | 1.48% | 96.25 | 100.18 | 152833 | 150165 | 1.26% |
| 2024-11-28 | 98.66 | 97.20 | -1.29 | -1.31% | 97.00 | 99.49 | 131428 | 128978 | 1.08% |
| 2024-11-27 | 95.98 | 98.49 | 2.14 | 2.22% | 94.84 | 98.50 | 162505 | 157563 | 1.34% |
| 2024-11-26 | 96.90 | 96.35 | -0.68 | -0.70% | 95.98 | 97.80 | 136171 | 131880 | 1.12% |
| 2024-11-25 | 99.55 | 97.03 | -2.49 | -2.50% | 95.80 | 100.15 | 191941 | 187431 | 1.58% |
| 2024-11-22 | 105.03 | 99.52 | -5.40 | -5.15% | 99.00 | 106.33 | 256484 | 263598 | 2.11% |
| 2024-11-21 | 105.86 | 104.92 | -0.94 | -0.89% | 104.23 | 106.20 | 134393 | 141491 | 1.11% |
| 2024-11-20 | 106.00 | 105.86 | -0.47 | -0.44% | 104.76 | 106.60 | 143696 | 151883 | 1.18% |
| 2024-11-19 | 104.95 | 106.33 | 1.38 | 1.31% | 103.00 | 106.80 | 182227 | 191543 | 1.50% |
| 2024-11-18 | 107.63 | 104.95 | -2.68 | -2.49% | 104.00 | 108.43 | 193954 | 205565 | 1.60% |
| 2024-11-15 | 110.01 | 107.63 | -2.70 | -2.45% | 107.15 | 111.65 | 205440 | 224518 | 1.69% |
| 2024-11-14 | 113.55 | 110.33 | -3.22 | -2.84% | 110.00 | 113.99 | 227798 | 254467 | 1.88% |
| 2024-11-13 | 114.00 | 113.55 | -1.69 | -1.47% | 111.68 | 114.90 | 249549 | 282095 | 2.05% |
| 2024-11-12 | 117.00 | 115.24 | -0.77 | -0.66% | 113.96 | 119.16 | 379344 | 439326 | 3.12% |
| 2024-11-11 | 111.68 | 116.01 | 4.35 | 3.90% | 111.68 | 116.65 | 427696 | 489460 | 3.52% |
| 2024-11-08 | 113.80 | 111.66 | -0.29 | -0.26% | 111.40 | 114.95 | 322848 | 365097 | 2.66% |
| 2024-11-07 | 108.99 | 111.95 | 1.96 | 1.78% | 108.60 | 112.18 | 246820 | 273500 | 2.03% |
| 2024-11-06 | 111.63 | 109.99 | -0.63 | -0.57% | 108.88 | 112.29 | 279091 | 309035 | 2.30% |
| 2024-11-05 | 107.00 | 110.62 | 3.71 | 3.47% | 106.51 | 111.66 | 322013 | 352457 | 2.65% |
| 2024-11-04 | 104.80 | 106.91 | 1.99 | 1.90% | 104.75 | 107.34 | 162187 | 172524 | 1.34% |
| 2024-11-01 | 107.11 | 104.92 | -2.38 | -2.22% | 104.74 | 107.88 | 172569 | 182810 | 1.42% |
| 2024-10-31 | 107.42 | 107.30 | -0.12 | -0.11% | 105.08 | 108.37 | 237960 | 254678 | 1.96% |
| 2024-10-30 | 108.57 | 107.42 | -1.92 | -1.76% | 106.61 | 109.90 | 174548 | 188710 | 1.44% |
| 2024-10-29 | 110.95 | 109.34 | -1.61 | -1.45% | 109.28 | 113.58 | 243650 | 270970 | 2.01% |
| 2024-10-28 | 112.50 | 110.95 | -0.83 | -0.74% | 109.80 | 112.50 | 180855 | 199993 | 1.49% |
| 2024-10-25 | 110.50 | 111.78 | 1.78 | 1.62% | 108.51 | 112.88 | 200033 | 221673 | 1.65% |
| 2024-10-24 | 110.80 | 110.00 | -1.54 | -1.38% | 109.10 | 111.29 | 152483 | 167790 | 1.26% |
| 2024-10-23 | 113.30 | 111.54 | -1.63 | -1.44% | 111.26 | 113.61 | 205958 | 231172 | 1.70% |
| 2024-10-22 | 113.50 | 113.17 | -0.51 | -0.45% | 111.80 | 115.27 | 229447 | 259690 | 1.89% |
| 2024-10-21 | 113.10 | 113.68 | 3.48 | 3.16% | 111.72 | 117.45 | 438212 | 501135 | 3.61% |
| 2024-10-18 | 103.66 | 110.20 | 6.53 | 6.30% | 102.58 | 112.95 | 402395 | 433495 | 3.31% |
| 2024-10-17 | 106.51 | 103.67 | -1.98 | -1.87% | 103.64 | 107.50 | 226709 | 238734 | 1.87% |
| 2024-10-16 | 105.40 | 105.65 | -3.63 | -3.32% | 105.01 | 108.01 | 231542 | 246073 | 1.91% |
| 2024-10-15 | 111.50 | 109.28 | -1.39 | -1.26% | 109.23 | 114.67 | 296117 | 331180 | 2.44% |
| 2024-10-14 | 111.93 | 110.67 | -1.28 | -1.14% | 105.66 | 111.94 | 361084 | 393462 | 2.97% |
| 2024-10-11 | 113.00 | 111.95 | -3.45 | -2.99% | 107.66 | 114.50 | 304764 | 339094 | 2.51% |
| 2024-10-10 | 123.35 | 115.40 | -0.08 | -0.07% | 115.00 | 123.35 | 460227 | 545216 | 3.79% |
| 2024-10-09 | 115.57 | 115.48 | -2.44 | -2.07% | 110.00 | 124.00 | 542697 | 641085 | 4.47% |
| 2024-10-08 | 117.92 | 117.92 | 10.72 | 10.00% | 112.81 | 117.92 | 479916 | 563586 | 3.95% |
| 2024-09-30 | 103.50 | 107.20 | 9.19 | 9.38% | 100.04 | 107.20 | 365466 | 382377 | 3.01% |
| 2024-09-27 | 91.86 | 98.01 | 7.63 | 8.44% | 91.70 | 98.20 | 92398 | 86682 | 0.76% |
| 2024-09-26 | 86.90 | 90.38 | 3.44 | 3.96% | 86.40 | 90.41 | 144238 | 127488 | 1.19% |
| 2024-09-25 | 86.00 | 86.94 | 1.86 | 2.19% | 85.70 | 89.32 | 159553 | 140147 | 1.31% |
| 2024-09-24 | 83.20 | 85.08 | 2.38 | 2.88% | 81.41 | 85.54 | 164801 | 138109 | 1.36% |
| 2024-09-23 | 84.01 | 82.70 | -1.78 | -2.11% | 82.70 | 84.93 | 80547 | 67324 | 0.66% |
| 2024-09-20 | 86.49 | 84.48 | -2.02 | -2.34% | 83.60 | 86.50 | 104025 | 87752 | 0.86% |
| 2024-09-19 | 85.50 | 86.50 | 1.53 | 1.80% | 84.98 | 87.67 | 87657 | 75802 | 0.72% |
| 2024-09-18 | 84.69 | 84.97 | 0.60 | 0.71% | 83.44 | 85.40 | 51777 | 43731 | 0.43% |
| 2024-09-13 | 84.90 | 84.37 | -0.47 | -0.55% | 84.00 | 85.55 | 54560 | 46259 | 0.45% |
| 2024-09-12 | 86.54 | 84.84 | -1.36 | -1.58% | 84.81 | 87.23 | 61407 | 52708 | 0.51% |
| 2024-09-11 | 85.71 | 86.20 | -0.04 | -0.05% | 85.49 | 86.55 | 41946 | 36096 | 0.35% |
| 2024-09-10 | 85.71 | 86.24 | -0.01 | -0.01% | 84.69 | 86.67 | 61489 | 52713 | 0.51% |
| 2024-09-09 | 85.00 | 86.25 | 0.74 | 0.87% | 84.88 | 86.87 | 64730 | 55790 | 0.53% |
| 2024-09-06 | 87.18 | 85.51 | -1.83 | -2.10% | 85.48 | 87.36 | 59052 | 50828 | 0.49% |
| 2024-09-05 | 86.60 | 87.34 | 0.71 | 0.82% | 85.51 | 87.45 | 63360 | 54960 | 0.52% |
| 2024-09-04 | 85.81 | 86.63 | -0.93 | -1.06% | 85.00 | 87.05 | 54708 | 47305 | 0.45% |
| 2024-09-03 | 86.30 | 87.56 | 1.16 | 1.34% | 86.14 | 88.25 | 75260 | 65826 | 0.62% |
| 2024-09-02 | 90.30 | 86.40 | -4.13 | -4.56% | 86.40 | 90.30 | 113613 | 100032 | 0.94% |
| 2024-08-30 | 87.47 | 90.53 | 2.96 | 3.38% | 87.30 | 91.15 | 139717 | 125845 | 1.15% |
| 2024-08-29 | 87.80 | 87.57 | -0.33 | -0.38% | 86.43 | 88.68 | 80331 | 70498 | 0.66% |
| 2024-08-28 | 87.00 | 87.90 | 0.62 | 0.71% | 86.01 | 88.14 | 73852 | 64390 | 0.61% |
| 2024-08-27 | 88.01 | 87.28 | -1.82 | -2.04% | 86.92 | 88.96 | 100288 | 87923 | 0.83% |
| 2024-08-26 | 90.49 | 89.10 | -1.38 | -1.53% | 88.21 | 90.90 | 94057 | 84227 | 0.77% |