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 | 88.32 | 88.32 | 0.01 | 0.01% | 87.38 | 89.17 | 122344 | 108222 | 1.84% |
| 2024-11-20 | 88.31 | 88.31 | -0.45 | -0.51% | 87.51 | 88.92 | 124180 | 109437 | 1.87% |
| 2024-11-19 | 87.07 | 88.76 | 2.30 | 2.66% | 85.89 | 88.95 | 163175 | 142876 | 2.45% |
| 2024-11-18 | 89.50 | 86.46 | -3.13 | -3.49% | 85.89 | 90.33 | 203141 | 178410 | 3.06% |
| 2024-11-15 | 92.26 | 89.59 | -2.63 | -2.85% | 89.15 | 94.23 | 211988 | 194932 | 3.19% |
| 2024-11-14 | 95.90 | 92.22 | -4.09 | -4.25% | 92.00 | 95.90 | 194035 | 182328 | 2.92% |
| 2024-11-13 | 95.93 | 96.31 | -0.55 | -0.57% | 93.90 | 96.80 | 212449 | 202516 | 3.20% |
| 2024-11-12 | 99.22 | 96.86 | -2.28 | -2.30% | 96.05 | 99.49 | 296648 | 289200 | 4.46% |
| 2024-11-11 | 95.68 | 99.14 | 3.66 | 3.83% | 95.66 | 99.69 | 402356 | 395384 | 6.05% |
| 2024-11-08 | 97.64 | 95.48 | -1.16 | -1.20% | 95.00 | 99.29 | 366732 | 355370 | 5.52% |
| 2024-11-07 | 94.68 | 96.64 | 2.12 | 2.24% | 94.01 | 97.18 | 298547 | 285920 | 4.49% |
| 2024-11-06 | 101.26 | 94.52 | 2.44 | 2.65% | 93.75 | 101.26 | 499021 | 482769 | 7.51% |
| 2024-11-05 | 90.20 | 92.08 | 2.08 | 2.31% | 89.51 | 92.74 | 287772 | 263932 | 4.33% |
| 2024-11-04 | 86.60 | 90.00 | 3.70 | 4.29% | 86.30 | 90.89 | 247164 | 221373 | 3.72% |
| 2024-11-01 | 89.48 | 86.30 | -3.87 | -4.29% | 86.18 | 89.90 | 222232 | 194923 | 3.34% |
| 2024-10-31 | 88.75 | 90.17 | 1.41 | 1.59% | 87.20 | 90.80 | 280355 | 250764 | 4.22% |
| 2024-10-30 | 88.08 | 88.76 | 0.16 | 0.18% | 87.74 | 90.44 | 199845 | 177348 | 3.01% |
| 2024-10-29 | 91.00 | 88.60 | -2.16 | -2.38% | 88.60 | 91.84 | 257678 | 232247 | 3.88% |
| 2024-10-28 | 89.14 | 90.76 | 1.61 | 1.81% | 88.28 | 91.64 | 244881 | 220675 | 3.68% |
| 2024-10-25 | 88.55 | 89.15 | 0.85 | 0.96% | 87.20 | 90.30 | 215592 | 191264 | 3.24% |
| 2024-10-24 | 87.52 | 88.30 | 0.30 | 0.34% | 87.01 | 89.55 | 187431 | 165508 | 2.82% |
| 2024-10-23 | 88.00 | 88.00 | -0.80 | -0.90% | 87.76 | 89.55 | 198677 | 175883 | 2.99% |
| 2024-10-22 | 88.83 | 88.80 | -1.12 | -1.25% | 87.80 | 90.48 | 254151 | 225326 | 3.82% |
| 2024-10-21 | 92.49 | 89.92 | 2.18 | 2.48% | 89.68 | 93.09 | 487794 | 445324 | 7.34% |
| 2024-10-18 | 82.20 | 87.74 | 5.35 | 6.49% | 82.01 | 90.00 | 361432 | 312145 | 5.44% |
| 2024-10-17 | 83.68 | 82.39 | -0.69 | -0.83% | 82.38 | 85.20 | 172523 | 144269 | 2.60% |
| 2024-10-16 | 83.00 | 83.08 | -1.92 | -2.26% | 82.15 | 84.47 | 183826 | 152746 | 2.77% |
| 2024-10-15 | 86.13 | 85.00 | -1.12 | -1.30% | 84.55 | 88.45 | 246540 | 213519 | 3.71% |
| 2024-10-14 | 84.00 | 86.12 | 2.12 | 2.52% | 81.48 | 86.28 | 287208 | 241495 | 4.32% |
| 2024-10-11 | 86.50 | 84.00 | -4.08 | -4.63% | 82.87 | 87.89 | 267593 | 226664 | 4.03% |
| 2024-10-10 | 93.51 | 88.08 | -5.02 | -5.39% | 86.52 | 94.77 | 430400 | 384691 | 6.47% |
| 2024-10-09 | 97.10 | 93.10 | -4.11 | -4.23% | 92.00 | 101.14 | 608298 | 587641 | 9.15% |
| 2024-10-08 | 97.21 | 97.21 | 8.84 | 10.00% | 91.45 | 97.21 | 422656 | 407507 | 6.36% |
| 2024-09-30 | 85.35 | 88.37 | 7.97 | 9.91% | 82.01 | 88.44 | 419207 | 363038 | 6.31% |
| 2024-09-27 | 76.40 | 80.40 | 5.13 | 6.82% | 75.74 | 80.43 | 182963 | 141476 | 2.75% |
| 2024-09-26 | 69.98 | 75.27 | 5.82 | 8.38% | 69.81 | 75.28 | 288590 | 209279 | 4.34% |
| 2024-09-25 | 69.21 | 69.45 | 1.05 | 1.54% | 68.93 | 71.54 | 216608 | 152182 | 3.26% |
| 2024-09-24 | 65.81 | 68.40 | 3.27 | 5.02% | 65.00 | 68.41 | 191554 | 128388 | 2.88% |
| 2024-09-23 | 65.29 | 65.13 | -0.16 | -0.25% | 64.84 | 66.46 | 76216 | 49956 | 1.15% |
| 2024-09-20 | 65.67 | 65.29 | -0.22 | -0.34% | 64.60 | 66.02 | 81352 | 52972 | 1.22% |
| 2024-09-19 | 65.30 | 65.51 | 0.73 | 1.13% | 64.44 | 66.35 | 106806 | 69920 | 1.61% |
| 2024-09-18 | 65.35 | 64.78 | -0.52 | -0.80% | 64.13 | 66.00 | 86933 | 56323 | 1.31% |
| 2024-09-13 | 66.80 | 65.30 | -1.50 | -2.25% | 65.30 | 67.08 | 103629 | 68454 | 1.56% |
| 2024-09-12 | 68.00 | 66.80 | -0.84 | -1.24% | 66.80 | 68.46 | 71822 | 48482 | 1.08% |
| 2024-09-11 | 67.60 | 67.64 | -0.29 | -0.43% | 67.00 | 68.09 | 77410 | 52251 | 1.16% |
| 2024-09-10 | 67.88 | 67.93 | 0.29 | 0.43% | 66.40 | 68.40 | 102472 | 68982 | 1.54% |
| 2024-09-09 | 67.37 | 67.64 | -0.24 | -0.35% | 67.26 | 68.79 | 61950 | 42063 | 0.93% |
| 2024-09-06 | 69.44 | 67.88 | -1.51 | -2.18% | 67.88 | 69.59 | 74284 | 50828 | 1.12% |
| 2024-09-05 | 69.00 | 69.39 | 0.55 | 0.80% | 68.82 | 70.05 | 75729 | 52482 | 1.14% |
| 2024-09-04 | 69.03 | 68.84 | -1.18 | -1.69% | 68.57 | 69.88 | 98247 | 67847 | 1.48% |
| 2024-09-03 | 69.21 | 70.02 | 1.48 | 2.16% | 68.92 | 70.67 | 95342 | 66684 | 1.43% |
| 2024-09-02 | 72.38 | 68.54 | -3.84 | -5.31% | 68.52 | 72.38 | 150410 | 105257 | 2.26% |
| 2024-08-30 | 70.00 | 72.38 | 2.38 | 3.40% | 69.88 | 72.93 | 170538 | 122873 | 2.57% |
| 2024-08-29 | 69.70 | 70.00 | 0.05 | 0.07% | 68.77 | 71.05 | 107256 | 75171 | 1.61% |
| 2024-08-28 | 70.23 | 69.95 | -0.28 | -0.40% | 69.65 | 70.74 | 76391 | 53525 | 1.15% |
| 2024-08-27 | 71.27 | 70.23 | -1.05 | -1.47% | 70.00 | 71.56 | 92169 | 65170 | 1.39% |
| 2024-08-26 | 72.62 | 71.28 | -1.08 | -1.49% | 71.02 | 72.88 | 101198 | 72480 | 1.52% |
| 2024-08-23 | 73.00 | 72.36 | -1.29 | -1.75% | 72.02 | 73.50 | 111643 | 80999 | 1.68% |
| 2024-08-22 | 74.38 | 73.65 | -0.34 | -0.46% | 72.61 | 74.74 | 147043 | 108105 | 2.21% |
| 2024-08-21 | 78.57 | 73.99 | -5.24 | -6.61% | 73.97 | 78.57 | 279296 | 210312 | 4.20% |
| 2024-08-20 | 79.47 | 79.23 | 0.25 | 0.32% | 78.35 | 79.80 | 82797 | 65479 | 1.25% |
| 2024-08-19 | 78.60 | 78.98 | 0.08 | 0.10% | 78.32 | 79.79 | 68173 | 54052 | 1.03% |
| 2024-08-16 | 79.08 | 78.90 | 0.15 | 0.19% | 78.66 | 80.09 | 84242 | 66791 | 1.27% |
| 2024-08-15 | 78.20 | 78.75 | 0.52 | 0.66% | 77.82 | 80.27 | 99146 | 78424 | 1.49% |