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 | 92.52 | 92.07 | -1.09 | -1.17% | 91.03 | 94.98 | 20247 | 18804 | 1.07% |
| 2024-11-20 | 91.77 | 93.16 | 1.37 | 1.49% | 89.77 | 93.44 | 32583 | 29852 | 1.72% |
| 2024-11-19 | 90.09 | 91.79 | -0.50 | -0.54% | 89.88 | 93.93 | 23927 | 21809 | 1.26% |
| 2024-11-18 | 95.88 | 92.29 | -3.26 | -3.41% | 91.20 | 97.21 | 21532 | 20346 | 1.14% |
| 2024-11-15 | 99.21 | 95.55 | -3.96 | -3.98% | 95.20 | 100.49 | 21713 | 21125 | 1.15% |
| 2024-11-14 | 102.38 | 99.51 | -2.49 | -2.44% | 99.00 | 102.88 | 20592 | 20744 | 1.09% |
| 2024-11-13 | 104.58 | 102.00 | -3.13 | -2.98% | 100.00 | 107.00 | 26321 | 26985 | 1.39% |
| 2024-11-12 | 102.20 | 105.13 | 1.90 | 1.84% | 102.15 | 108.87 | 44896 | 47691 | 2.37% |
| 2024-11-11 | 99.90 | 103.23 | 2.25 | 2.23% | 97.66 | 104.78 | 39596 | 40076 | 2.09% |
| 2024-11-08 | 106.00 | 100.98 | -3.26 | -3.13% | 100.52 | 107.37 | 27273 | 28058 | 1.44% |
| 2024-11-07 | 96.13 | 104.24 | 7.24 | 7.46% | 95.50 | 105.00 | 34174 | 34572 | 1.80% |
| 2024-11-06 | 97.02 | 97.00 | -0.73 | -0.75% | 95.67 | 99.10 | 24264 | 23617 | 1.28% |
| 2024-11-05 | 93.80 | 97.73 | 4.35 | 4.66% | 92.13 | 98.60 | 32709 | 31353 | 1.73% |
| 2024-11-04 | 93.31 | 93.38 | 0.26 | 0.28% | 92.20 | 94.21 | 17423 | 16236 | 0.92% |
| 2024-11-01 | 94.01 | 93.12 | -1.60 | -1.69% | 93.10 | 95.88 | 20241 | 19045 | 1.07% |
| 2024-10-31 | 100.20 | 94.72 | -6.49 | -6.41% | 94.50 | 101.20 | 38331 | 37009 | 2.02% |
| 2024-10-30 | 96.11 | 101.21 | 3.31 | 3.38% | 96.00 | 103.50 | 33697 | 33885 | 1.78% |
| 2024-10-29 | 100.30 | 97.90 | -3.41 | -3.37% | 97.50 | 102.31 | 25726 | 25491 | 1.36% |
| 2024-10-28 | 101.00 | 101.31 | 0.51 | 0.51% | 99.50 | 105.36 | 30187 | 30948 | 1.59% |
| 2024-10-25 | 95.00 | 100.80 | 5.95 | 6.27% | 94.00 | 101.42 | 30383 | 30014 | 1.60% |
| 2024-10-24 | 94.91 | 94.85 | 0.15 | 0.16% | 94.40 | 96.89 | 16914 | 16173 | 0.89% |
| 2024-10-23 | 95.03 | 94.70 | -0.65 | -0.68% | 92.52 | 96.50 | 16789 | 15886 | 0.89% |
| 2024-10-22 | 95.39 | 95.35 | -0.10 | -0.10% | 93.68 | 96.50 | 18684 | 17749 | 0.99% |
| 2024-10-21 | 98.88 | 95.45 | -2.10 | -2.15% | 94.00 | 98.89 | 29879 | 28683 | 1.58% |
| 2024-10-18 | 89.50 | 97.55 | 7.55 | 8.39% | 89.49 | 102.58 | 41117 | 39460 | 2.17% |
| 2024-10-17 | 91.69 | 90.00 | -1.74 | -1.90% | 89.90 | 92.90 | 16023 | 14558 | 0.85% |
| 2024-10-16 | 88.11 | 91.74 | 2.67 | 3.00% | 87.60 | 92.66 | 25432 | 23141 | 1.34% |
| 2024-10-15 | 94.20 | 89.07 | -5.13 | -5.45% | 89.01 | 94.20 | 27804 | 25418 | 1.47% |
| 2024-10-14 | 93.90 | 94.20 | 0.51 | 0.54% | 89.24 | 95.00 | 29251 | 27067 | 1.54% |
| 2024-10-11 | 102.18 | 93.69 | -9.47 | -9.18% | 92.00 | 103.16 | 46644 | 44726 | 2.46% |
| 2024-10-10 | 103.50 | 103.16 | 0.08 | 0.08% | 103.16 | 110.35 | 45925 | 48929 | 2.42% |
| 2024-10-09 | 106.00 | 103.08 | -6.42 | -5.86% | 100.16 | 111.58 | 57099 | 60411 | 3.01% |
| 2024-10-08 | 118.00 | 109.50 | 10.10 | 10.16% | 100.00 | 118.00 | 87789 | 95646 | 4.63% |
| 2024-09-30 | 91.00 | 99.40 | 13.61 | 15.86% | 90.07 | 99.93 | 74180 | 70300 | 3.91% |
| 2024-09-27 | 84.36 | 85.79 | 3.25 | 3.94% | 83.83 | 88.10 | 29548 | 25261 | 1.56% |
| 2024-09-26 | 73.66 | 82.54 | 8.89 | 12.07% | 73.00 | 82.60 | 36105 | 28290 | 1.90% |
| 2024-09-25 | 76.30 | 73.65 | -1.92 | -2.54% | 73.57 | 77.49 | 27797 | 21020 | 1.47% |
| 2024-09-24 | 72.40 | 75.57 | 4.05 | 5.66% | 70.20 | 75.90 | 26070 | 19157 | 1.38% |
| 2024-09-23 | 74.45 | 71.52 | -2.52 | -3.40% | 70.86 | 74.92 | 19887 | 14342 | 1.05% |
| 2024-09-20 | 78.18 | 74.04 | -4.17 | -5.33% | 74.01 | 78.23 | 23397 | 17627 | 1.23% |
| 2024-09-19 | 77.91 | 78.21 | 0.13 | 0.17% | 77.16 | 80.98 | 13589 | 10696 | 0.72% |
| 2024-09-18 | 81.26 | 78.08 | -2.89 | -3.57% | 77.50 | 82.17 | 15274 | 12094 | 0.81% |
| 2024-09-13 | 81.81 | 80.97 | -0.84 | -1.03% | 80.70 | 82.88 | 11442 | 9348 | 0.60% |
| 2024-09-12 | 79.02 | 81.81 | 2.45 | 3.09% | 79.02 | 82.50 | 19765 | 16102 | 1.04% |
| 2024-09-11 | 75.50 | 79.36 | 3.41 | 4.49% | 75.49 | 79.44 | 11882 | 9265 | 0.63% |
| 2024-09-10 | 78.84 | 75.95 | -1.55 | -2.00% | 75.95 | 78.84 | 12580 | 9700 | 0.66% |
| 2024-09-09 | 78.24 | 77.50 | -0.53 | -0.68% | 77.13 | 78.97 | 7882 | 6143 | 0.42% |
| 2024-09-06 | 79.41 | 78.03 | -1.52 | -1.91% | 77.80 | 81.11 | 12058 | 9573 | 0.64% |
| 2024-09-05 | 77.27 | 79.55 | 2.28 | 2.95% | 77.27 | 80.23 | 12602 | 10010 | 0.66% |
| 2024-09-04 | 74.78 | 77.27 | 2.41 | 3.22% | 74.20 | 78.13 | 12199 | 9362 | 0.64% |
| 2024-09-03 | 75.11 | 74.86 | -0.49 | -0.65% | 74.62 | 76.30 | 10736 | 8081 | 0.57% |
| 2024-09-02 | 78.60 | 75.35 | -3.57 | -4.52% | 74.88 | 79.22 | 16981 | 12953 | 0.90% |
| 2024-08-30 | 76.00 | 78.92 | 3.12 | 4.12% | 75.30 | 80.48 | 21091 | 16499 | 1.11% |
| 2024-08-29 | 73.24 | 75.80 | 2.74 | 3.75% | 72.46 | 76.20 | 11811 | 8863 | 0.62% |
| 2024-08-28 | 73.23 | 73.06 | -0.44 | -0.60% | 72.82 | 74.20 | 5515 | 4048 | 0.29% |
| 2024-08-27 | 73.59 | 73.50 | -0.52 | -0.70% | 72.50 | 74.46 | 8582 | 6296 | 0.45% |
| 2024-08-26 | 73.01 | 74.02 | 0.41 | 0.56% | 73.01 | 76.16 | 13260 | 9861 | 0.70% |
| 2024-08-23 | 74.00 | 73.61 | 0.09 | 0.12% | 73.10 | 76.23 | 13704 | 10186 | 0.72% |
| 2024-08-22 | 76.60 | 73.52 | -2.62 | -3.44% | 73.01 | 78.40 | 24895 | 18663 | 1.31% |
| 2024-08-21 | 76.60 | 76.14 | -0.54 | -0.70% | 75.39 | 77.44 | 11500 | 8738 | 0.61% |
| 2024-08-20 | 79.12 | 76.68 | -2.52 | -3.18% | 76.16 | 79.79 | 15702 | 12152 | 0.83% |
| 2024-08-19 | 78.78 | 79.20 | 0.39 | 0.49% | 78.21 | 80.30 | 8667 | 6876 | 0.46% |
| 2024-08-16 | 78.60 | 78.81 | -0.30 | -0.38% | 76.67 | 79.58 | 12302 | 9592 | 0.65% |
| 2024-08-15 | 78.99 | 79.11 | 0.63 | 0.80% | 78.12 | 81.28 | 9119 | 7273 | 0.48% |
| 2024-08-14 | 80.57 | 78.48 | -2.00 | -2.49% | 78.01 | 80.78 | 12376 | 9749 | 0.65% |
| 2024-08-13 | 80.43 | 80.48 | 0.35 | 0.44% | 79.15 | 80.80 | 7510 | 6013 | 0.40% |