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 | 108.87 | 108.01 | -0.87 | -0.80% | 107.17 | 110.29 | 23521 | 25563 | 1.91% |
| 2024-11-20 | 104.40 | 108.88 | 4.29 | 4.10% | 103.95 | 109.99 | 38446 | 41344 | 3.12% |
| 2024-11-19 | 102.98 | 104.59 | 2.23 | 2.18% | 102.35 | 105.30 | 21685 | 22541 | 1.76% |
| 2024-11-18 | 103.60 | 102.36 | -1.22 | -1.18% | 102.16 | 105.12 | 23699 | 24578 | 1.92% |
| 2024-11-15 | 105.20 | 103.58 | -1.62 | -1.54% | 103.35 | 106.38 | 25504 | 26744 | 2.07% |
| 2024-11-14 | 110.10 | 105.20 | -5.24 | -4.74% | 104.53 | 110.30 | 37829 | 40355 | 3.07% |
| 2024-11-13 | 112.37 | 110.44 | -1.25 | -1.12% | 108.92 | 115.00 | 40742 | 45244 | 3.31% |
| 2024-11-12 | 107.95 | 111.69 | 4.16 | 3.87% | 107.59 | 116.47 | 70053 | 78649 | 5.68% |
| 2024-11-11 | 103.54 | 107.53 | 3.99 | 3.85% | 102.78 | 107.85 | 40913 | 43137 | 3.32% |
| 2024-11-08 | 106.20 | 103.54 | -0.49 | -0.47% | 103.30 | 106.51 | 36980 | 38730 | 3.00% |
| 2024-11-07 | 101.70 | 105.68 | 3.18 | 3.10% | 101.60 | 105.68 | 39525 | 41245 | 3.21% |
| 2024-11-06 | 102.60 | 102.50 | 0.04 | 0.04% | 101.80 | 105.50 | 37872 | 39167 | 3.07% |
| 2024-11-05 | 99.50 | 102.46 | 3.38 | 3.41% | 98.50 | 103.10 | 41223 | 41661 | 3.34% |
| 2024-11-04 | 99.00 | 99.08 | 1.02 | 1.04% | 98.00 | 101.93 | 32239 | 32047 | 2.62% |
| 2024-11-01 | 99.39 | 98.06 | -1.34 | -1.35% | 97.58 | 100.58 | 28764 | 28437 | 2.33% |
| 2024-10-31 | 99.42 | 99.40 | -0.47 | -0.47% | 98.89 | 100.77 | 33070 | 32978 | 2.68% |
| 2024-10-30 | 98.39 | 99.87 | -4.09 | -3.93% | 98.00 | 100.94 | 63543 | 63161 | 5.16% |
| 2024-10-29 | 107.44 | 103.96 | -3.14 | -2.93% | 103.96 | 107.88 | 30496 | 32174 | 2.47% |
| 2024-10-28 | 105.50 | 107.10 | 0.19 | 0.18% | 104.55 | 107.64 | 26439 | 28079 | 2.14% |
| 2024-10-25 | 105.38 | 106.91 | 0.99 | 0.93% | 102.88 | 107.70 | 35383 | 37236 | 2.87% |
| 2024-10-24 | 105.00 | 105.92 | 1.02 | 0.97% | 104.50 | 109.50 | 40186 | 42926 | 3.26% |
| 2024-10-23 | 103.75 | 104.90 | 1.15 | 1.11% | 103.00 | 106.30 | 33486 | 35044 | 2.72% |
| 2024-10-22 | 102.03 | 103.75 | 1.56 | 1.53% | 101.86 | 104.62 | 34214 | 35322 | 2.78% |
| 2024-10-21 | 103.01 | 102.19 | -0.12 | -0.12% | 101.10 | 104.80 | 47769 | 49150 | 3.88% |
| 2024-10-18 | 97.01 | 102.31 | 5.28 | 5.44% | 96.30 | 105.10 | 51495 | 51778 | 4.18% |
| 2024-10-17 | 98.16 | 97.03 | -0.92 | -0.94% | 96.83 | 100.04 | 27299 | 26891 | 2.21% |
| 2024-10-16 | 99.00 | 97.95 | -2.73 | -2.71% | 97.00 | 100.55 | 35156 | 34704 | 2.85% |
| 2024-10-15 | 102.80 | 100.68 | -2.60 | -2.52% | 100.68 | 104.88 | 32799 | 33695 | 2.66% |
| 2024-10-14 | 103.58 | 103.28 | 0.49 | 0.48% | 99.55 | 103.99 | 40751 | 41517 | 3.31% |
| 2024-10-11 | 110.50 | 102.79 | -9.03 | -8.08% | 101.14 | 111.46 | 55397 | 58033 | 4.49% |
| 2024-10-10 | 113.00 | 111.82 | 0.81 | 0.73% | 110.01 | 116.49 | 49762 | 56482 | 4.04% |
| 2024-10-09 | 122.00 | 111.01 | -17.29 | -13.48% | 110.50 | 122.80 | 85270 | 99409 | 6.92% |
| 2024-10-08 | 135.58 | 128.30 | 15.30 | 13.54% | 120.00 | 135.58 | 108325 | 137279 | 8.79% |
| 2024-09-30 | 100.00 | 113.00 | 18.02 | 18.97% | 98.50 | 113.05 | 81771 | 86180 | 6.63% |
| 2024-09-27 | 90.59 | 94.98 | 5.86 | 6.58% | 90.59 | 96.68 | 26119 | 24473 | 2.12% |
| 2024-09-26 | 84.27 | 89.12 | 4.71 | 5.58% | 83.67 | 89.16 | 25893 | 22311 | 2.10% |
| 2024-09-25 | 85.13 | 84.41 | 0.29 | 0.34% | 84.30 | 87.00 | 22208 | 19037 | 1.80% |
| 2024-09-24 | 80.48 | 84.12 | 4.31 | 5.40% | 79.96 | 84.15 | 20228 | 16654 | 1.64% |
| 2024-09-23 | 80.07 | 79.81 | -0.24 | -0.30% | 79.34 | 80.87 | 7986 | 6384 | 0.65% |
| 2024-09-20 | 80.98 | 80.05 | -0.72 | -0.89% | 79.58 | 81.00 | 10867 | 8691 | 0.88% |
| 2024-09-19 | 80.40 | 80.77 | 0.92 | 1.15% | 79.50 | 82.48 | 13599 | 11021 | 1.10% |
| 2024-09-18 | 80.70 | 79.85 | -0.86 | -1.07% | 79.28 | 81.00 | 8427 | 6736 | 0.68% |
| 2024-09-13 | 83.12 | 80.71 | -2.54 | -3.05% | 80.61 | 83.59 | 13949 | 11380 | 1.13% |
| 2024-09-12 | 83.50 | 83.25 | -0.17 | -0.20% | 83.13 | 84.30 | 11212 | 9387 | 0.91% |
| 2024-09-11 | 81.31 | 83.42 | 1.56 | 1.91% | 81.31 | 84.14 | 15425 | 12815 | 1.25% |
| 2024-09-10 | 80.00 | 81.86 | 1.78 | 2.22% | 79.80 | 82.26 | 11802 | 9558 | 0.96% |
| 2024-09-09 | 80.63 | 80.08 | -0.47 | -0.58% | 79.63 | 81.37 | 10962 | 8802 | 0.89% |
| 2024-09-06 | 82.25 | 80.55 | -1.63 | -1.98% | 80.50 | 82.25 | 11189 | 9082 | 0.91% |
| 2024-09-05 | 81.47 | 82.18 | 0.54 | 0.66% | 81.47 | 82.86 | 11141 | 9156 | 0.90% |
| 2024-09-04 | 82.16 | 81.64 | -0.52 | -0.63% | 81.59 | 83.30 | 15063 | 12412 | 1.22% |
| 2024-09-03 | 82.82 | 82.16 | -0.10 | -0.12% | 82.02 | 83.67 | 17290 | 14304 | 1.40% |
| 2024-09-02 | 86.10 | 82.26 | -3.99 | -4.63% | 82.26 | 86.24 | 25149 | 21060 | 2.04% |
| 2024-08-30 | 85.27 | 86.25 | 0.99 | 1.16% | 85.27 | 87.82 | 24508 | 21244 | 1.99% |
| 2024-08-29 | 82.44 | 85.26 | 2.47 | 2.98% | 82.44 | 85.98 | 22512 | 19089 | 1.83% |
| 2024-08-28 | 83.00 | 82.79 | -0.37 | -0.44% | 82.23 | 83.66 | 15745 | 13042 | 1.28% |
| 2024-08-27 | 81.50 | 83.16 | 1.16 | 1.41% | 80.58 | 84.23 | 26267 | 21750 | 2.13% |
| 2024-08-26 | 81.51 | 82.00 | 1.00 | 1.23% | 80.30 | 83.50 | 21251 | 17376 | 1.72% |
| 2024-08-23 | 79.98 | 81.00 | 0.73 | 0.91% | 79.66 | 81.69 | 15274 | 12371 | 1.24% |
| 2024-08-22 | 81.49 | 80.27 | -1.06 | -1.30% | 78.62 | 81.57 | 38584 | 30707 | 3.13% |
| 2024-08-21 | 83.00 | 81.33 | -1.92 | -2.31% | 80.53 | 84.13 | 40448 | 33121 | 3.28% |
| 2024-08-20 | 89.00 | 83.25 | -13.43 | -13.89% | 82.01 | 89.50 | 77488 | 65787 | 6.29% |
| 2024-08-19 | 95.60 | 96.68 | 1.07 | 1.12% | 95.36 | 97.57 | 9022 | 8711 | 0.73% |
| 2024-08-16 | 95.80 | 95.61 | 0.01 | 0.01% | 94.80 | 96.20 | 6437 | 6154 | 0.52% |
| 2024-08-15 | 95.40 | 95.60 | 0.28 | 0.29% | 94.83 | 96.92 | 9902 | 9489 | 0.80% |
| 2024-08-14 | 96.93 | 95.32 | -1.67 | -1.72% | 95.20 | 96.93 | 8265 | 7908 | 0.67% |