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 | 93.80 | 91.92 | -1.92 | -2.05% | 91.33 | 94.10 | 75430 | 69639 | 1.24% |
| 2024-11-20 | 95.14 | 93.84 | -2.73 | -2.83% | 92.48 | 96.16 | 99995 | 93708 | 1.64% |
| 2024-11-19 | 93.00 | 96.57 | 5.22 | 5.71% | 93.00 | 98.59 | 123279 | 118187 | 2.02% |
| 2024-11-18 | 93.70 | 91.35 | -3.17 | -3.35% | 89.10 | 94.20 | 95849 | 88025 | 1.57% |
| 2024-11-15 | 94.19 | 94.52 | -1.39 | -1.45% | 92.37 | 97.95 | 137384 | 130939 | 2.26% |
| 2024-11-14 | 91.00 | 95.91 | 5.70 | 6.32% | 91.00 | 98.27 | 236075 | 226295 | 3.88% |
| 2024-11-13 | 87.76 | 90.21 | 1.56 | 1.76% | 87.10 | 90.50 | 68197 | 60846 | 1.12% |
| 2024-11-12 | 90.47 | 88.65 | -1.88 | -2.08% | 88.00 | 91.40 | 82845 | 74153 | 1.36% |
| 2024-11-11 | 88.07 | 90.53 | 1.74 | 1.96% | 86.88 | 91.25 | 88899 | 79881 | 1.46% |
| 2024-11-08 | 90.12 | 88.79 | -1.31 | -1.45% | 88.50 | 91.80 | 93617 | 84132 | 1.54% |
| 2024-11-07 | 90.50 | 90.10 | -3.02 | -3.24% | 87.54 | 90.68 | 112068 | 99907 | 1.84% |
| 2024-11-06 | 94.00 | 93.12 | -1.46 | -1.54% | 92.56 | 95.85 | 116224 | 109382 | 1.91% |
| 2024-11-05 | 94.25 | 94.58 | 0.02 | 0.02% | 93.00 | 95.20 | 106004 | 99839 | 1.74% |
| 2024-11-04 | 91.80 | 94.56 | 2.95 | 3.22% | 91.47 | 95.75 | 83068 | 78428 | 1.36% |
| 2024-11-01 | 94.00 | 91.61 | -2.99 | -3.16% | 90.41 | 94.94 | 93418 | 86276 | 1.53% |
| 2024-10-31 | 94.03 | 94.60 | 0.57 | 0.61% | 92.98 | 97.67 | 140027 | 134152 | 2.30% |
| 2024-10-30 | 91.90 | 94.03 | 4.03 | 4.48% | 88.22 | 95.92 | 150967 | 137758 | 2.48% |
| 2024-10-29 | 92.00 | 90.00 | -1.06 | -1.16% | 88.60 | 93.96 | 93964 | 84874 | 1.54% |
| 2024-10-28 | 92.60 | 91.06 | -2.36 | -2.53% | 89.53 | 92.80 | 108336 | 98010 | 1.78% |
| 2024-10-25 | 85.51 | 93.42 | 6.40 | 7.35% | 85.51 | 93.76 | 178124 | 163330 | 2.93% |
| 2024-10-24 | 90.00 | 87.02 | -4.38 | -4.79% | 86.01 | 90.00 | 113049 | 99156 | 1.86% |
| 2024-10-23 | 86.24 | 91.40 | 6.85 | 8.10% | 86.24 | 92.97 | 197732 | 177074 | 3.25% |
| 2024-10-22 | 83.40 | 84.55 | 1.15 | 1.38% | 82.00 | 84.86 | 110971 | 92866 | 1.82% |
| 2024-10-21 | 86.00 | 83.40 | -3.35 | -3.86% | 83.02 | 86.33 | 223016 | 187898 | 3.66% |
| 2024-10-18 | 81.83 | 86.75 | 3.77 | 4.54% | 81.80 | 89.00 | 178792 | 153827 | 2.94% |
| 2024-10-17 | 86.05 | 82.98 | -3.02 | -3.51% | 80.60 | 86.30 | 186504 | 154046 | 3.06% |
| 2024-10-16 | 92.37 | 86.00 | -8.40 | -8.90% | 85.19 | 93.36 | 158523 | 138705 | 2.60% |
| 2024-10-15 | 94.55 | 94.40 | -0.80 | -0.84% | 92.60 | 97.30 | 59395 | 56526 | 0.98% |
| 2024-10-14 | 94.64 | 95.20 | 0.45 | 0.47% | 92.10 | 96.16 | 69198 | 65282 | 1.14% |
| 2024-10-11 | 98.10 | 94.75 | -3.27 | -3.34% | 93.13 | 98.58 | 62476 | 59472 | 1.03% |
| 2024-10-10 | 97.88 | 98.02 | -0.12 | -0.12% | 97.40 | 102.00 | 99605 | 99315 | 1.64% |
| 2024-10-09 | 105.00 | 98.14 | -10.59 | -9.74% | 98.00 | 106.30 | 117115 | 119907 | 1.92% |
| 2024-10-08 | 111.80 | 108.73 | 7.05 | 6.93% | 99.99 | 111.80 | 162793 | 173904 | 2.67% |
| 2024-09-30 | 95.30 | 101.68 | 8.40 | 9.01% | 90.36 | 102.30 | 150398 | 146255 | 2.47% |
| 2024-09-27 | 87.38 | 93.28 | 5.88 | 6.73% | 86.83 | 95.00 | 68220 | 61827 | 1.12% |
| 2024-09-26 | 83.86 | 87.40 | 3.21 | 3.81% | 80.69 | 87.42 | 112525 | 94689 | 1.85% |
| 2024-09-25 | 84.94 | 84.19 | -0.68 | -0.80% | 83.83 | 87.36 | 92844 | 79468 | 1.53% |
| 2024-09-24 | 82.51 | 84.87 | 1.88 | 2.27% | 82.51 | 86.58 | 105367 | 89441 | 1.73% |
| 2024-09-23 | 91.00 | 82.99 | -9.22 | -10.00% | 82.99 | 91.00 | 131685 | 112922 | 2.16% |
| 2024-09-20 | 92.43 | 92.21 | -0.87 | -0.93% | 87.58 | 93.00 | 74865 | 67650 | 1.23% |
| 2024-09-19 | 93.98 | 93.08 | -0.56 | -0.60% | 92.20 | 95.40 | 59300 | 55490 | 0.97% |
| 2024-09-18 | 89.90 | 93.64 | 3.61 | 4.01% | 89.15 | 95.00 | 55711 | 51888 | 0.92% |
| 2024-09-13 | 92.22 | 90.03 | -1.87 | -2.03% | 90.03 | 92.55 | 44289 | 40385 | 0.73% |
| 2024-09-12 | 92.30 | 91.90 | -0.45 | -0.49% | 91.70 | 95.67 | 67485 | 63195 | 1.11% |
| 2024-09-11 | 88.86 | 92.35 | 3.56 | 4.01% | 88.20 | 93.91 | 86096 | 79454 | 1.41% |
| 2024-09-10 | 85.95 | 88.79 | 2.91 | 3.39% | 84.88 | 89.38 | 55986 | 48998 | 0.92% |
| 2024-09-09 | 85.20 | 85.88 | 0.30 | 0.35% | 84.68 | 86.00 | 31359 | 26786 | 0.52% |
| 2024-09-06 | 87.68 | 85.58 | -2.07 | -2.36% | 85.40 | 88.60 | 37814 | 32753 | 0.62% |
| 2024-09-05 | 85.93 | 87.65 | 1.65 | 1.92% | 85.38 | 89.19 | 64907 | 57002 | 1.07% |
| 2024-09-04 | 86.85 | 86.00 | -1.66 | -1.89% | 83.98 | 87.98 | 57751 | 49463 | 0.96% |
| 2024-09-03 | 88.01 | 87.66 | -1.07 | -1.21% | 86.52 | 88.68 | 54044 | 47195 | 0.90% |
| 2024-09-02 | 90.31 | 88.73 | -1.95 | -2.15% | 88.70 | 92.20 | 56210 | 50716 | 0.93% |
| 2024-08-30 | 90.02 | 90.68 | -0.54 | -0.59% | 89.73 | 93.19 | 94456 | 86098 | 1.57% |
| 2024-08-29 | 86.00 | 91.22 | 4.77 | 5.52% | 85.85 | 92.17 | 105342 | 94557 | 1.75% |
| 2024-08-28 | 86.99 | 86.45 | -0.57 | -0.66% | 85.81 | 89.80 | 51666 | 45091 | 0.86% |
| 2024-08-27 | 86.66 | 87.02 | -0.46 | -0.53% | 84.40 | 88.01 | 82121 | 70758 | 1.36% |
| 2024-08-26 | 88.88 | 87.48 | -1.22 | -1.38% | 87.01 | 89.98 | 49574 | 43634 | 0.82% |
| 2024-08-23 | 89.00 | 88.70 | -0.66 | -0.74% | 88.68 | 91.10 | 34087 | 30545 | 0.57% |
| 2024-08-22 | 90.90 | 89.36 | -1.80 | -1.97% | 88.36 | 91.18 | 59334 | 52892 | 0.99% |
| 2024-08-21 | 92.00 | 91.16 | -1.50 | -1.62% | 90.23 | 92.10 | 50487 | 45928 | 0.84% |
| 2024-08-20 | 92.01 | 92.66 | 0.65 | 0.71% | 91.54 | 94.38 | 63652 | 59129 | 1.06% |
| 2024-08-19 | 90.50 | 92.01 | 1.51 | 1.67% | 90.12 | 93.50 | 58426 | 53700 | 0.97% |
| 2024-08-16 | 91.29 | 90.50 | -1.69 | -1.83% | 90.20 | 92.00 | 67090 | 60951 | 1.11% |
| 2024-08-15 | 93.50 | 92.19 | -0.86 | -0.92% | 91.66 | 93.68 | 46582 | 43124 | 0.77% |
| 2024-08-14 | 94.22 | 93.05 | -1.93 | -2.03% | 92.39 | 95.10 | 47531 | 44380 | 0.79% |
| 2024-08-13 | 94.70 | 94.98 | 0.65 | 0.69% | 93.07 | 96.50 | 49262 | 46609 | 0.82% |