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 | 91.67 | 90.16 | -1.66 | -1.81% | 90.16 | 92.17 | 79984 | 72652 | 0.70% |
| 2024-11-20 | 94.25 | 93.32 | -1.88 | -1.97% | 91.10 | 94.97 | 122599 | 113264 | 1.08% |
| 2024-11-19 | 93.26 | 95.20 | 3.57 | 3.90% | 92.30 | 95.28 | 89078 | 83817 | 0.78% |
| 2024-11-18 | 95.21 | 91.63 | -2.99 | -3.16% | 91.04 | 96.16 | 79060 | 73307 | 0.69% |
| 2024-11-15 | 92.99 | 94.62 | 1.10 | 1.18% | 92.08 | 98.00 | 125756 | 119976 | 1.10% |
| 2024-11-14 | 98.43 | 93.52 | -4.82 | -4.90% | 93.33 | 98.60 | 88339 | 84464 | 0.77% |
| 2024-11-13 | 97.62 | 98.34 | 0.33 | 0.34% | 96.06 | 98.88 | 89528 | 87453 | 0.79% |
| 2024-11-12 | 100.05 | 98.01 | -2.01 | -2.01% | 97.12 | 101.99 | 104078 | 103482 | 0.91% |
| 2024-11-11 | 100.99 | 100.02 | -2.37 | -2.31% | 98.29 | 101.80 | 133687 | 133041 | 1.17% |
| 2024-11-08 | 104.01 | 102.39 | -0.60 | -0.58% | 99.15 | 104.70 | 159882 | 163832 | 1.40% |
| 2024-11-07 | 96.24 | 102.99 | 5.84 | 6.01% | 94.84 | 103.77 | 130040 | 127387 | 1.14% |
| 2024-11-06 | 98.08 | 97.15 | -1.06 | -1.08% | 97.00 | 100.38 | 109970 | 108348 | 0.96% |
| 2024-11-05 | 95.06 | 98.21 | 2.21 | 2.30% | 93.60 | 100.00 | 136025 | 131038 | 1.19% |
| 2024-11-04 | 94.06 | 96.00 | 2.98 | 3.20% | 92.61 | 98.38 | 96545 | 92874 | 0.85% |
| 2024-11-01 | 94.50 | 93.02 | -2.48 | -2.60% | 92.80 | 95.49 | 77258 | 72489 | 0.68% |
| 2024-10-31 | 95.04 | 95.50 | 1.49 | 1.58% | 91.56 | 95.98 | 132357 | 124101 | 1.16% |
| 2024-10-30 | 91.60 | 94.01 | 1.21 | 1.30% | 91.58 | 96.36 | 145499 | 137106 | 1.28% |
| 2024-10-29 | 87.98 | 92.80 | 3.27 | 3.65% | 87.05 | 94.94 | 203287 | 188070 | 1.78% |
| 2024-10-28 | 90.35 | 89.53 | -0.77 | -0.85% | 88.66 | 90.98 | 87077 | 78098 | 0.76% |
| 2024-10-25 | 91.65 | 90.30 | -1.15 | -1.26% | 89.50 | 92.26 | 96360 | 87385 | 0.85% |
| 2024-10-24 | 92.25 | 91.45 | -1.02 | -1.10% | 90.70 | 92.45 | 78229 | 71549 | 0.69% |
| 2024-10-23 | 93.47 | 92.47 | -0.68 | -0.73% | 92.17 | 94.88 | 87774 | 81995 | 0.77% |
| 2024-10-22 | 94.98 | 93.15 | -1.35 | -1.43% | 92.06 | 95.41 | 103630 | 96548 | 0.91% |
| 2024-10-21 | 94.50 | 94.50 | -1.09 | -1.14% | 92.11 | 97.50 | 179048 | 169416 | 1.57% |
| 2024-10-18 | 90.39 | 95.59 | 5.16 | 5.71% | 89.43 | 99.00 | 188154 | 175937 | 1.65% |
| 2024-10-17 | 90.00 | 90.43 | 0.08 | 0.09% | 90.00 | 93.38 | 102895 | 93798 | 0.90% |
| 2024-10-16 | 94.59 | 90.35 | -7.19 | -7.37% | 90.02 | 94.59 | 159686 | 146241 | 1.41% |
| 2024-10-15 | 99.00 | 97.54 | -4.65 | -4.55% | 97.00 | 100.62 | 114352 | 112953 | 1.01% |
| 2024-10-14 | 102.00 | 102.19 | 1.04 | 1.03% | 98.10 | 103.56 | 100188 | 101405 | 0.89% |
| 2024-10-11 | 104.82 | 101.15 | -3.67 | -3.50% | 99.20 | 104.82 | 110699 | 112407 | 0.98% |
| 2024-10-10 | 104.98 | 104.82 | 4.42 | 4.40% | 100.01 | 106.66 | 176882 | 183669 | 1.57% |
| 2024-10-09 | 114.99 | 100.40 | -18.40 | -15.49% | 100.11 | 118.80 | 242311 | 262731 | 2.15% |
| 2024-10-08 | 129.50 | 118.80 | 10.87 | 10.07% | 112.00 | 129.51 | 233408 | 278245 | 2.07% |
| 2024-09-30 | 97.96 | 107.93 | 14.70 | 15.77% | 95.00 | 108.85 | 162366 | 164792 | 1.44% |
| 2024-09-27 | 88.37 | 93.23 | 5.15 | 5.85% | 87.01 | 93.66 | 58945 | 53476 | 0.52% |
| 2024-09-26 | 88.11 | 88.08 | -0.72 | -0.81% | 85.36 | 88.28 | 104600 | 91017 | 0.93% |
| 2024-09-25 | 87.80 | 88.80 | -0.40 | -0.45% | 87.01 | 89.92 | 90858 | 80350 | 0.80% |
| 2024-09-24 | 88.00 | 89.20 | 0.10 | 0.11% | 84.07 | 91.79 | 127940 | 111978 | 1.13% |
| 2024-09-23 | 86.22 | 89.10 | 4.67 | 5.53% | 84.73 | 89.50 | 108397 | 95265 | 0.96% |
| 2024-09-20 | 80.57 | 84.43 | 4.78 | 6.00% | 79.81 | 84.47 | 90826 | 75410 | 0.80% |
| 2024-09-19 | 79.50 | 79.65 | 0.15 | 0.19% | 78.73 | 82.35 | 63250 | 50690 | 0.56% |
| 2024-09-18 | 78.00 | 79.50 | 3.22 | 4.22% | 77.11 | 80.10 | 67757 | 53552 | 0.60% |
| 2024-09-13 | 77.94 | 76.28 | -1.42 | -1.83% | 75.16 | 79.78 | 84700 | 65335 | 0.75% |
| 2024-09-12 | 80.65 | 77.70 | -3.09 | -3.82% | 77.60 | 81.38 | 74460 | 58677 | 0.66% |
| 2024-09-11 | 77.00 | 80.79 | 4.05 | 5.28% | 76.20 | 81.52 | 80081 | 64308 | 0.71% |
| 2024-09-10 | 77.52 | 76.74 | -0.31 | -0.40% | 74.90 | 77.65 | 65900 | 50389 | 0.58% |
| 2024-09-09 | 76.00 | 77.05 | -4.05 | -4.99% | 74.20 | 78.00 | 129416 | 98010 | 1.15% |
| 2024-09-06 | 82.17 | 81.10 | -1.07 | -1.30% | 80.88 | 82.36 | 39385 | 32051 | 0.35% |
| 2024-09-05 | 78.76 | 82.17 | 3.54 | 4.50% | 77.90 | 82.98 | 82264 | 66583 | 0.73% |
| 2024-09-04 | 76.01 | 78.63 | 1.78 | 2.32% | 74.74 | 80.00 | 76936 | 60120 | 0.68% |
| 2024-09-03 | 76.86 | 76.85 | -0.04 | -0.05% | 75.12 | 77.35 | 68666 | 52437 | 0.61% |
| 2024-09-02 | 80.00 | 76.89 | -3.11 | -3.89% | 76.80 | 81.05 | 80681 | 63149 | 0.71% |
| 2024-08-30 | 79.89 | 80.00 | -0.06 | -0.07% | 79.18 | 81.78 | 88605 | 71252 | 0.78% |
| 2024-08-29 | 78.84 | 80.06 | 0.80 | 1.01% | 77.02 | 81.00 | 56697 | 44760 | 0.50% |
| 2024-08-28 | 83.57 | 79.26 | -4.62 | -5.51% | 77.71 | 83.57 | 106058 | 84175 | 0.94% |
| 2024-08-27 | 85.05 | 83.88 | -1.59 | -1.86% | 83.52 | 85.50 | 41839 | 35219 | 0.37% |
| 2024-08-26 | 85.28 | 85.47 | 0.62 | 0.73% | 83.00 | 85.96 | 50791 | 43078 | 0.45% |
| 2024-08-23 | 81.69 | 84.85 | 2.55 | 3.10% | 81.32 | 85.28 | 62327 | 52255 | 0.55% |
| 2024-08-22 | 82.85 | 82.30 | -0.18 | -0.22% | 81.70 | 85.55 | 75836 | 63270 | 0.67% |
| 2024-08-21 | 79.75 | 82.48 | 2.60 | 3.25% | 78.50 | 83.98 | 79430 | 65192 | 0.70% |
| 2024-08-20 | 77.73 | 79.88 | 2.31 | 2.98% | 77.73 | 80.30 | 58912 | 46927 | 0.52% |
| 2024-08-19 | 76.61 | 77.57 | 0.03 | 0.04% | 76.57 | 79.79 | 46954 | 36776 | 0.42% |
| 2024-08-16 | 74.42 | 77.54 | 3.03 | 4.07% | 74.19 | 77.76 | 60942 | 46540 | 0.54% |
| 2024-08-15 | 75.00 | 74.51 | -0.63 | -0.84% | 73.70 | 76.50 | 41473 | 31147 | 0.37% |
| 2024-08-14 | 76.85 | 75.14 | -1.85 | -2.40% | 74.66 | 77.22 | 33187 | 24982 | 0.29% |