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 | 84.20 | 84.53 | -0.11 | -0.13% | 83.77 | 85.50 | 35757 | 30285 | 0.86% |
| 2024-11-20 | 84.50 | 84.64 | 0.19 | 0.22% | 83.45 | 85.26 | 38965 | 32864 | 0.93% |
| 2024-11-19 | 82.28 | 84.45 | 3.04 | 3.73% | 81.90 | 84.88 | 64462 | 53826 | 1.54% |
| 2024-11-18 | 84.50 | 81.41 | -3.39 | -4.00% | 80.67 | 85.20 | 80468 | 66499 | 1.92% |
| 2024-11-15 | 87.40 | 84.80 | -3.65 | -4.13% | 84.80 | 89.11 | 76417 | 66551 | 1.83% |
| 2024-11-14 | 91.60 | 88.45 | -4.05 | -4.38% | 88.10 | 94.30 | 74880 | 67929 | 1.79% |
| 2024-11-13 | 91.55 | 92.50 | 0.10 | 0.11% | 89.20 | 92.50 | 72701 | 65920 | 1.74% |
| 2024-11-12 | 93.16 | 92.40 | 0.22 | 0.24% | 90.88 | 95.20 | 104486 | 96524 | 2.50% |
| 2024-11-11 | 89.69 | 92.18 | 2.49 | 2.78% | 89.31 | 93.67 | 113966 | 104863 | 2.73% |
| 2024-11-08 | 91.42 | 89.69 | -0.73 | -0.81% | 89.41 | 93.18 | 93258 | 85075 | 2.23% |
| 2024-11-07 | 89.79 | 90.42 | 0.65 | 0.72% | 88.77 | 91.63 | 74430 | 66927 | 1.78% |
| 2024-11-06 | 91.60 | 89.77 | -0.82 | -0.91% | 88.80 | 92.60 | 105384 | 95605 | 2.52% |
| 2024-11-05 | 86.33 | 90.59 | 4.48 | 5.20% | 85.88 | 91.38 | 114102 | 101649 | 2.73% |
| 2024-11-04 | 85.25 | 86.11 | 0.74 | 0.87% | 85.03 | 87.25 | 50401 | 43423 | 1.21% |
| 2024-11-01 | 87.50 | 85.37 | -3.01 | -3.41% | 85.20 | 89.10 | 98202 | 84877 | 2.35% |
| 2024-10-31 | 88.81 | 88.38 | -1.21 | -1.35% | 87.70 | 90.70 | 122195 | 108690 | 2.92% |
| 2024-10-30 | 87.80 | 89.59 | 1.54 | 1.75% | 87.37 | 91.20 | 108450 | 97230 | 2.59% |
| 2024-10-29 | 87.15 | 88.05 | -0.92 | -1.03% | 87.15 | 91.50 | 112376 | 100199 | 2.69% |
| 2024-10-28 | 88.15 | 88.97 | -0.12 | -0.13% | 86.95 | 89.54 | 98444 | 86883 | 2.35% |
| 2024-10-25 | 90.42 | 89.09 | -0.94 | -1.04% | 87.90 | 90.88 | 104181 | 92972 | 2.49% |
| 2024-10-24 | 89.00 | 90.03 | -1.81 | -1.97% | 88.50 | 91.62 | 118316 | 106355 | 2.83% |
| 2024-10-23 | 91.82 | 91.84 | 0.04 | 0.04% | 90.01 | 96.62 | 158701 | 148401 | 3.80% |
| 2024-10-22 | 96.00 | 91.80 | -4.64 | -4.81% | 89.61 | 96.00 | 202953 | 187430 | 4.85% |
| 2024-10-21 | 90.00 | 96.44 | 8.77 | 10.00% | 89.05 | 96.44 | 237723 | 225360 | 5.69% |
| 2024-10-18 | 79.34 | 87.67 | 7.97 | 10.00% | 78.25 | 87.67 | 171572 | 143067 | 4.10% |
| 2024-10-17 | 79.32 | 79.70 | 3.43 | 4.50% | 77.01 | 82.75 | 144268 | 115899 | 3.45% |
| 2024-10-16 | 75.38 | 76.27 | -2.52 | -3.20% | 74.46 | 78.20 | 117399 | 89104 | 2.81% |
| 2024-10-15 | 76.00 | 78.79 | 3.99 | 5.33% | 75.17 | 82.28 | 203775 | 162785 | 4.87% |
| 2024-10-14 | 70.90 | 74.80 | 6.80 | 10.00% | 70.50 | 74.80 | 123832 | 90726 | 2.96% |
| 2024-10-11 | 69.57 | 68.00 | -3.61 | -5.04% | 66.79 | 71.99 | 80371 | 55176 | 1.92% |
| 2024-10-10 | 75.32 | 71.61 | -3.39 | -4.52% | 70.00 | 76.92 | 135861 | 99054 | 3.25% |
| 2024-10-09 | 71.50 | 75.00 | 3.52 | 4.92% | 69.25 | 78.62 | 194643 | 147616 | 4.66% |
| 2024-10-08 | 71.48 | 71.48 | 6.50 | 10.00% | 68.23 | 71.48 | 102277 | 72798 | 2.45% |
| 2024-09-30 | 62.69 | 64.98 | 5.91 | 10.01% | 61.19 | 64.98 | 94659 | 60230 | 2.26% |
| 2024-09-27 | 56.02 | 59.07 | 3.86 | 6.99% | 55.66 | 59.11 | 47049 | 26938 | 1.13% |
| 2024-09-26 | 51.63 | 55.21 | 3.22 | 6.19% | 51.62 | 55.31 | 60225 | 32289 | 1.44% |
| 2024-09-25 | 52.51 | 51.99 | 0.04 | 0.08% | 51.83 | 53.37 | 52805 | 27790 | 1.26% |
| 2024-09-24 | 49.94 | 51.95 | 2.28 | 4.59% | 49.66 | 52.37 | 47563 | 24328 | 1.14% |
| 2024-09-23 | 49.21 | 49.67 | 0.16 | 0.32% | 49.02 | 50.20 | 16605 | 8266 | 0.40% |
| 2024-09-20 | 50.66 | 49.51 | -1.10 | -2.17% | 49.18 | 50.70 | 22430 | 11164 | 0.54% |
| 2024-09-19 | 50.20 | 50.61 | 0.71 | 1.42% | 49.52 | 51.29 | 29024 | 14637 | 0.69% |
| 2024-09-18 | 49.36 | 49.90 | 0.52 | 1.05% | 48.68 | 50.01 | 19631 | 9673 | 0.47% |
| 2024-09-13 | 50.14 | 49.38 | -0.75 | -1.50% | 49.30 | 50.34 | 16021 | 7964 | 0.38% |
| 2024-09-12 | 50.80 | 50.13 | -0.44 | -0.87% | 50.08 | 51.37 | 20320 | 10282 | 0.49% |
| 2024-09-11 | 50.49 | 50.57 | 0.08 | 0.16% | 50.00 | 50.80 | 16358 | 8251 | 0.39% |
| 2024-09-10 | 50.23 | 50.49 | 0.29 | 0.58% | 49.02 | 50.89 | 29171 | 14518 | 0.70% |
| 2024-09-09 | 49.98 | 50.20 | 0.13 | 0.26% | 49.49 | 50.57 | 26266 | 13129 | 0.63% |
| 2024-09-06 | 51.24 | 50.07 | -1.19 | -2.32% | 50.04 | 51.56 | 25185 | 12759 | 0.60% |
| 2024-09-05 | 51.64 | 51.26 | -0.37 | -0.72% | 51.16 | 52.08 | 26274 | 13540 | 0.63% |
| 2024-09-04 | 50.80 | 51.63 | 0.19 | 0.37% | 50.53 | 51.93 | 21788 | 11173 | 0.52% |
| 2024-09-03 | 50.87 | 51.44 | 0.43 | 0.84% | 50.87 | 52.37 | 32907 | 17017 | 0.79% |
| 2024-09-02 | 53.45 | 51.01 | -2.53 | -4.73% | 51.01 | 53.53 | 45943 | 23989 | 1.10% |
| 2024-08-30 | 51.83 | 53.54 | 1.69 | 3.26% | 51.58 | 53.95 | 55820 | 29659 | 1.34% |
| 2024-08-29 | 51.51 | 51.85 | 0.25 | 0.48% | 51.30 | 52.50 | 34974 | 18210 | 0.84% |
| 2024-08-28 | 51.73 | 51.60 | -0.13 | -0.25% | 51.41 | 52.14 | 23660 | 12239 | 0.57% |
| 2024-08-27 | 53.06 | 51.73 | -1.10 | -2.08% | 51.73 | 53.20 | 25610 | 13398 | 0.61% |
| 2024-08-26 | 53.50 | 52.83 | -0.28 | -0.53% | 52.60 | 53.67 | 19397 | 10292 | 0.46% |
| 2024-08-23 | 52.61 | 53.11 | 0.01 | 0.02% | 52.36 | 53.41 | 18791 | 9936 | 0.45% |
| 2024-08-22 | 53.59 | 53.10 | -0.56 | -1.04% | 52.90 | 53.68 | 21496 | 11429 | 0.51% |
| 2024-08-21 | 54.46 | 53.66 | -0.58 | -1.07% | 53.50 | 54.79 | 23636 | 12785 | 0.57% |
| 2024-08-20 | 54.95 | 54.24 | -0.70 | -1.27% | 53.95 | 55.15 | 23806 | 12962 | 0.57% |
| 2024-08-19 | 55.12 | 54.94 | -0.27 | -0.49% | 54.70 | 55.88 | 18280 | 10092 | 0.44% |
| 2024-08-16 | 56.37 | 55.21 | -0.81 | -1.45% | 55.10 | 56.47 | 25890 | 14381 | 0.62% |
| 2024-08-15 | 55.40 | 56.02 | 0.62 | 1.12% | 55.06 | 57.00 | 30973 | 17401 | 0.74% |
| 2024-08-14 | 56.75 | 55.40 | -0.99 | -1.76% | 55.40 | 56.82 | 19318 | 10778 | 0.46% |
| 2024-08-13 | 55.80 | 56.39 | 0.65 | 1.17% | 55.50 | 56.74 | 21206 | 11888 | 0.51% |