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 | 92.15 | 92.44 | -0.27 | -0.29% | 91.57 | 92.65 | 24207 | 22290 | 0.61% |
| 2024-11-20 | 92.00 | 92.71 | 0.21 | 0.23% | 91.61 | 92.85 | 30705 | 28347 | 0.78% |
| 2024-11-19 | 90.91 | 92.50 | 1.63 | 1.79% | 90.28 | 92.50 | 39522 | 36114 | 1.00% |
| 2024-11-18 | 91.73 | 90.87 | -1.43 | -1.55% | 90.56 | 92.90 | 61185 | 56032 | 1.55% |
| 2024-11-15 | 93.37 | 92.30 | -1.77 | -1.88% | 92.30 | 94.55 | 70668 | 65974 | 1.79% |
| 2024-11-14 | 95.55 | 94.07 | -1.85 | -1.93% | 94.04 | 96.53 | 78337 | 74733 | 1.98% |
| 2024-11-13 | 98.00 | 95.92 | -3.98 | -3.98% | 95.51 | 98.51 | 112692 | 108554 | 2.85% |
| 2024-11-12 | 100.99 | 99.90 | -0.50 | -0.50% | 99.35 | 103.00 | 78390 | 79184 | 1.99% |
| 2024-11-11 | 100.50 | 100.40 | -1.04 | -1.03% | 98.88 | 101.50 | 62155 | 62181 | 1.57% |
| 2024-11-08 | 105.00 | 101.44 | -2.10 | -2.03% | 100.75 | 105.19 | 75278 | 76886 | 1.91% |
| 2024-11-07 | 96.45 | 103.54 | 6.64 | 6.85% | 95.96 | 104.50 | 105425 | 106651 | 2.67% |
| 2024-11-06 | 97.50 | 96.90 | -0.34 | -0.35% | 96.34 | 99.30 | 68055 | 66405 | 1.72% |
| 2024-11-05 | 95.90 | 97.24 | 1.15 | 1.20% | 94.12 | 97.30 | 78609 | 75498 | 1.99% |
| 2024-11-04 | 96.40 | 96.09 | -1.15 | -1.18% | 95.06 | 98.60 | 64248 | 61805 | 1.63% |
| 2024-11-01 | 95.19 | 97.24 | 1.49 | 1.56% | 94.81 | 99.47 | 60239 | 58813 | 1.53% |
| 2024-10-31 | 95.68 | 95.75 | -0.33 | -0.34% | 94.69 | 96.48 | 43151 | 41137 | 1.09% |
| 2024-10-30 | 96.50 | 96.08 | -0.31 | -0.32% | 94.95 | 97.78 | 43070 | 41369 | 1.09% |
| 2024-10-29 | 97.12 | 96.39 | -0.36 | -0.37% | 96.29 | 99.78 | 64544 | 63179 | 1.63% |
| 2024-10-28 | 96.88 | 96.75 | 1.48 | 1.55% | 95.52 | 98.15 | 63551 | 61454 | 1.61% |
| 2024-10-25 | 97.02 | 95.27 | -3.73 | -3.77% | 93.21 | 97.12 | 90575 | 86299 | 2.29% |
| 2024-10-24 | 96.66 | 99.00 | 1.35 | 1.38% | 95.70 | 99.00 | 44993 | 43774 | 1.14% |
| 2024-10-23 | 98.12 | 97.65 | -0.45 | -0.46% | 97.00 | 99.49 | 61256 | 60027 | 1.55% |
| 2024-10-22 | 96.67 | 98.10 | 0.98 | 1.01% | 96.31 | 100.00 | 50416 | 49635 | 1.28% |
| 2024-10-21 | 97.93 | 97.12 | -0.81 | -0.83% | 96.15 | 98.80 | 60161 | 58577 | 1.52% |
| 2024-10-18 | 94.80 | 97.93 | 2.21 | 2.31% | 93.50 | 101.00 | 68220 | 66113 | 1.73% |
| 2024-10-17 | 94.40 | 95.72 | 1.87 | 1.99% | 93.51 | 98.16 | 70965 | 67643 | 1.80% |
| 2024-10-16 | 93.51 | 93.85 | -2.26 | -2.35% | 92.82 | 95.30 | 60225 | 56550 | 1.53% |
| 2024-10-15 | 98.97 | 96.11 | -6.94 | -6.73% | 95.01 | 98.97 | 83241 | 80772 | 2.11% |
| 2024-10-14 | 106.00 | 103.05 | -3.94 | -3.68% | 100.00 | 106.38 | 73666 | 75553 | 1.87% |
| 2024-10-11 | 112.79 | 106.99 | -7.71 | -6.72% | 105.46 | 113.56 | 37051 | 39985 | 0.94% |
| 2024-10-10 | 110.01 | 114.70 | 4.70 | 4.27% | 109.00 | 116.30 | 50741 | 57699 | 1.29% |
| 2024-10-09 | 115.00 | 110.00 | -11.10 | -9.17% | 108.99 | 118.88 | 68018 | 76994 | 1.72% |
| 2024-10-08 | 121.10 | 121.10 | 11.01 | 10.00% | 115.26 | 121.10 | 102977 | 123454 | 2.61% |
| 2024-09-30 | 105.08 | 110.09 | 10.01 | 10.00% | 105.08 | 110.09 | 65803 | 71381 | 1.67% |
| 2024-09-27 | 97.32 | 100.08 | 7.39 | 7.97% | 95.16 | 101.96 | 68990 | 68017 | 1.75% |
| 2024-09-26 | 84.20 | 92.69 | 7.95 | 9.38% | 83.42 | 93.00 | 87932 | 77248 | 2.23% |
| 2024-09-25 | 86.50 | 84.74 | 0.26 | 0.31% | 84.73 | 87.66 | 80453 | 69400 | 2.04% |
| 2024-09-24 | 79.77 | 84.48 | 5.48 | 6.94% | 77.34 | 84.50 | 89474 | 72423 | 2.27% |
| 2024-09-23 | 81.05 | 79.00 | -2.39 | -2.94% | 78.79 | 81.49 | 53657 | 42717 | 1.36% |
| 2024-09-20 | 84.50 | 81.39 | -3.60 | -4.24% | 80.50 | 85.15 | 63065 | 51758 | 1.60% |
| 2024-09-19 | 85.70 | 84.99 | -0.95 | -1.11% | 83.80 | 86.86 | 43960 | 37593 | 1.11% |
| 2024-09-18 | 85.00 | 85.94 | 0.55 | 0.64% | 84.07 | 86.95 | 20612 | 17645 | 0.52% |
| 2024-09-13 | 87.30 | 85.39 | -3.06 | -3.46% | 85.18 | 89.16 | 32117 | 27857 | 0.81% |
| 2024-09-12 | 91.05 | 88.45 | -3.10 | -3.39% | 88.30 | 91.90 | 16666 | 14998 | 0.42% |
| 2024-09-11 | 89.04 | 91.55 | 2.08 | 2.32% | 87.80 | 92.48 | 22152 | 20170 | 0.56% |
| 2024-09-10 | 87.25 | 89.47 | 2.29 | 2.63% | 86.63 | 89.55 | 29154 | 25737 | 0.74% |
| 2024-09-09 | 89.28 | 87.18 | -2.54 | -2.83% | 86.88 | 90.19 | 20677 | 18180 | 0.52% |
| 2024-09-06 | 93.00 | 89.72 | -3.28 | -3.53% | 89.70 | 93.00 | 17387 | 15807 | 0.44% |
| 2024-09-05 | 94.85 | 93.00 | -1.65 | -1.74% | 91.46 | 95.10 | 27904 | 25815 | 0.71% |
| 2024-09-04 | 93.90 | 94.65 | 0.06 | 0.06% | 93.63 | 95.89 | 28472 | 27002 | 0.72% |
| 2024-09-03 | 93.28 | 94.59 | 2.20 | 2.38% | 92.24 | 95.29 | 27032 | 25467 | 0.68% |
| 2024-09-02 | 95.25 | 92.39 | -3.11 | -3.26% | 92.36 | 96.20 | 38368 | 36210 | 0.97% |
| 2024-08-30 | 92.00 | 95.50 | 4.78 | 5.27% | 90.90 | 97.15 | 62236 | 58937 | 1.58% |
| 2024-08-29 | 87.38 | 90.72 | 4.82 | 5.61% | 86.90 | 91.60 | 55962 | 50097 | 1.42% |
| 2024-08-28 | 87.10 | 85.90 | 1.25 | 1.48% | 85.10 | 88.85 | 50159 | 43594 | 1.27% |
| 2024-08-27 | 83.15 | 84.65 | 1.12 | 1.34% | 82.11 | 84.65 | 15914 | 13295 | 0.40% |
| 2024-08-26 | 84.50 | 83.53 | -1.47 | -1.73% | 83.11 | 85.60 | 13988 | 11732 | 0.35% |
| 2024-08-23 | 83.75 | 85.00 | 1.20 | 1.43% | 83.48 | 85.06 | 11054 | 9354 | 0.28% |
| 2024-08-22 | 85.06 | 83.80 | -1.28 | -1.50% | 83.58 | 85.68 | 20042 | 16872 | 0.51% |
| 2024-08-21 | 84.56 | 85.08 | 0.28 | 0.33% | 84.22 | 85.90 | 9815 | 8356 | 0.25% |
| 2024-08-20 | 84.74 | 84.80 | 0.06 | 0.07% | 84.08 | 85.79 | 14064 | 11936 | 0.36% |
| 2024-08-19 | 85.15 | 84.74 | -1.50 | -1.74% | 84.54 | 86.80 | 22575 | 19234 | 0.57% |
| 2024-08-16 | 85.77 | 86.24 | 0.82 | 0.96% | 84.50 | 87.77 | 20205 | 17434 | 0.51% |
| 2024-08-15 | 85.68 | 85.42 | -0.93 | -1.08% | 85.00 | 86.94 | 20365 | 17447 | 0.52% |
| 2024-08-14 | 86.01 | 86.35 | -0.10 | -0.12% | 85.77 | 87.18 | 13000 | 11247 | 0.33% |
| 2024-08-13 | 86.66 | 86.45 | -0.53 | -0.61% | 85.80 | 87.25 | 11812 | 10198 | 0.30% |