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 | 100.99 | 105.77 | 4.02 | 3.95% | 100.49 | 108.79 | 83092 | 88110 | 4.14% |
| 2024-11-20 | 102.52 | 101.75 | -0.98 | -0.95% | 99.30 | 102.52 | 58920 | 59410 | 2.93% |
| 2024-11-19 | 97.50 | 102.73 | 5.83 | 6.02% | 96.86 | 103.45 | 79306 | 78912 | 3.95% |
| 2024-11-18 | 99.02 | 96.90 | -2.00 | -2.02% | 94.28 | 99.60 | 74645 | 72326 | 3.72% |
| 2024-11-15 | 106.20 | 98.90 | -8.46 | -7.88% | 98.74 | 108.65 | 92734 | 95112 | 4.62% |
| 2024-11-14 | 111.00 | 107.36 | -5.83 | -5.15% | 106.87 | 113.36 | 86475 | 94841 | 4.31% |
| 2024-11-13 | 106.88 | 113.19 | 6.40 | 5.99% | 106.85 | 114.98 | 127802 | 142920 | 6.36% |
| 2024-11-12 | 112.00 | 106.79 | -5.77 | -5.13% | 105.07 | 113.99 | 125495 | 136615 | 6.25% |
| 2024-11-11 | 106.50 | 112.56 | 10.07 | 9.83% | 105.50 | 120.00 | 194966 | 220339 | 9.71% |
| 2024-11-08 | 99.47 | 102.49 | 7.79 | 8.23% | 96.26 | 108.90 | 176178 | 182126 | 8.77% |
| 2024-11-07 | 91.07 | 94.70 | 2.19 | 2.37% | 91.00 | 95.85 | 82066 | 76761 | 4.09% |
| 2024-11-06 | 90.72 | 92.51 | 1.67 | 1.84% | 89.13 | 95.85 | 111809 | 103436 | 5.57% |
| 2024-11-05 | 86.57 | 90.84 | 4.29 | 4.96% | 85.25 | 91.66 | 92012 | 82027 | 4.58% |
| 2024-11-04 | 82.66 | 86.55 | 3.92 | 4.74% | 82.19 | 87.21 | 61027 | 52151 | 3.04% |
| 2024-11-01 | 88.18 | 82.63 | -4.76 | -5.45% | 82.28 | 88.85 | 73525 | 62743 | 3.66% |
| 2024-10-31 | 84.60 | 87.39 | 3.08 | 3.65% | 82.36 | 89.00 | 103084 | 89075 | 5.13% |
| 2024-10-30 | 84.94 | 84.31 | -1.24 | -1.45% | 83.00 | 86.50 | 63827 | 54027 | 3.18% |
| 2024-10-29 | 85.70 | 85.55 | -0.04 | -0.05% | 85.20 | 88.88 | 89901 | 77970 | 4.48% |
| 2024-10-28 | 85.38 | 85.59 | 0.23 | 0.27% | 83.66 | 85.68 | 56350 | 47751 | 2.81% |
| 2024-10-25 | 83.60 | 85.36 | 1.97 | 2.36% | 82.71 | 86.72 | 77386 | 65459 | 3.85% |
| 2024-10-24 | 83.01 | 83.39 | -0.22 | -0.26% | 82.51 | 85.33 | 77961 | 65311 | 3.88% |
| 2024-10-23 | 83.00 | 83.61 | -3.16 | -3.64% | 81.87 | 85.59 | 107589 | 90070 | 5.36% |
| 2024-10-22 | 88.00 | 86.77 | -2.33 | -2.62% | 85.00 | 89.51 | 103525 | 90092 | 5.15% |
| 2024-10-21 | 92.00 | 89.10 | -1.50 | -1.66% | 87.94 | 96.79 | 176263 | 161923 | 8.78% |
| 2024-10-18 | 78.60 | 90.60 | 12.00 | 15.27% | 78.50 | 94.26 | 156837 | 136153 | 7.81% |
| 2024-10-17 | 79.70 | 78.60 | 0.34 | 0.43% | 78.60 | 80.67 | 67250 | 53527 | 3.35% |
| 2024-10-16 | 78.97 | 78.26 | -3.75 | -4.57% | 77.91 | 81.95 | 72800 | 57886 | 3.62% |
| 2024-10-15 | 83.00 | 82.01 | -2.19 | -2.60% | 81.50 | 86.90 | 92579 | 77915 | 4.61% |
| 2024-10-14 | 80.92 | 84.20 | 2.40 | 2.93% | 77.46 | 84.38 | 108306 | 87736 | 5.39% |
| 2024-10-11 | 86.00 | 81.80 | -6.86 | -7.74% | 80.00 | 88.20 | 103531 | 86314 | 5.15% |
| 2024-10-10 | 96.54 | 88.66 | -8.86 | -9.09% | 87.35 | 98.52 | 132034 | 120617 | 6.57% |
| 2024-10-09 | 95.50 | 97.52 | -1.90 | -1.91% | 87.00 | 115.00 | 213488 | 212851 | 10.63% |
| 2024-10-08 | 99.42 | 99.42 | 16.57 | 20.00% | 95.18 | 99.42 | 163746 | 161657 | 8.15% |
| 2024-09-30 | 73.27 | 82.85 | 13.80 | 19.99% | 71.36 | 82.86 | 135317 | 105615 | 6.74% |
| 2024-09-27 | 65.50 | 69.05 | 4.55 | 7.05% | 65.00 | 69.50 | 37234 | 25008 | 1.85% |
| 2024-09-26 | 60.41 | 64.50 | 3.68 | 6.05% | 59.65 | 64.88 | 56942 | 35314 | 2.83% |
| 2024-09-25 | 60.51 | 60.82 | 0.31 | 0.51% | 60.50 | 62.37 | 50112 | 30779 | 2.49% |
| 2024-09-24 | 58.99 | 60.51 | 1.83 | 3.12% | 56.50 | 60.68 | 55873 | 33041 | 2.78% |
| 2024-09-23 | 60.70 | 58.68 | -1.56 | -2.59% | 58.53 | 61.47 | 36834 | 21992 | 1.83% |
| 2024-09-20 | 59.36 | 60.24 | 1.04 | 1.76% | 59.20 | 61.79 | 50885 | 30742 | 2.53% |
| 2024-09-19 | 59.14 | 59.20 | -0.10 | -0.17% | 57.63 | 60.41 | 34979 | 20674 | 1.74% |
| 2024-09-18 | 58.38 | 59.30 | 1.85 | 3.22% | 57.63 | 59.80 | 40259 | 23611 | 2.00% |
| 2024-09-13 | 58.00 | 57.45 | -0.38 | -0.66% | 57.23 | 58.49 | 22338 | 12944 | 1.11% |
| 2024-09-12 | 58.99 | 57.83 | -0.37 | -0.64% | 57.81 | 59.25 | 18854 | 11012 | 0.94% |
| 2024-09-11 | 58.32 | 58.20 | -0.22 | -0.38% | 57.50 | 58.38 | 17953 | 10426 | 0.89% |
| 2024-09-10 | 57.92 | 58.42 | 0.92 | 1.60% | 56.82 | 59.00 | 32537 | 18868 | 1.62% |
| 2024-09-09 | 56.90 | 57.50 | 0.57 | 1.00% | 56.58 | 58.36 | 22810 | 13121 | 1.14% |
| 2024-09-06 | 59.35 | 56.93 | -2.40 | -4.05% | 56.83 | 59.35 | 31051 | 17936 | 1.55% |
| 2024-09-05 | 59.90 | 59.33 | -0.55 | -0.92% | 58.89 | 60.48 | 30865 | 18411 | 1.54% |
| 2024-09-04 | 58.51 | 59.88 | 0.25 | 0.42% | 58.38 | 60.80 | 27708 | 16566 | 1.38% |
| 2024-09-03 | 58.70 | 59.63 | 1.03 | 1.76% | 58.10 | 60.22 | 30221 | 17988 | 1.50% |
| 2024-09-02 | 61.96 | 58.60 | -3.57 | -5.74% | 58.10 | 62.10 | 49275 | 29449 | 2.46% |
| 2024-08-30 | 57.45 | 62.17 | 5.32 | 9.36% | 57.44 | 62.96 | 74863 | 45785 | 3.74% |
| 2024-08-29 | 56.56 | 56.85 | -0.19 | -0.33% | 56.18 | 57.51 | 37806 | 21521 | 1.89% |
| 2024-08-28 | 57.91 | 57.04 | -0.87 | -1.50% | 56.90 | 58.49 | 20988 | 12091 | 1.05% |
| 2024-08-27 | 58.00 | 57.91 | -0.38 | -0.65% | 57.02 | 59.27 | 22804 | 13291 | 1.14% |
| 2024-08-26 | 58.89 | 58.29 | -0.89 | -1.50% | 58.01 | 60.66 | 27349 | 16165 | 1.37% |
| 2024-08-23 | 61.00 | 59.18 | -2.40 | -3.90% | 57.68 | 61.40 | 46137 | 27159 | 2.30% |
| 2024-08-22 | 61.26 | 61.58 | 0.36 | 0.59% | 60.50 | 62.45 | 21395 | 13145 | 1.07% |
| 2024-08-21 | 60.79 | 61.22 | 0.35 | 0.57% | 60.31 | 62.18 | 19913 | 12260 | 0.99% |
| 2024-08-20 | 62.00 | 60.87 | -1.49 | -2.39% | 60.71 | 62.58 | 20987 | 12898 | 1.05% |
| 2024-08-19 | 61.75 | 62.36 | 0.90 | 1.46% | 60.77 | 63.33 | 29603 | 18534 | 1.48% |
| 2024-08-16 | 61.27 | 61.46 | 0.24 | 0.39% | 60.80 | 62.40 | 25402 | 15689 | 1.27% |
| 2024-08-15 | 61.58 | 61.22 | -0.62 | -1.00% | 60.52 | 63.38 | 45661 | 28236 | 2.28% |
| 2024-08-14 | 65.25 | 61.84 | -3.07 | -4.73% | 61.61 | 65.50 | 42417 | 26763 | 2.12% |
| 2024-08-13 | 65.90 | 64.91 | -0.78 | -1.19% | 63.63 | 66.28 | 27845 | 18072 | 1.39% |