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 | 114.00 | 114.61 | -0.19 | -0.17% | 113.60 | 117.35 | 20666 | 23850 | 2.72% |
| 2024-11-20 | 114.60 | 114.80 | 0.15 | 0.13% | 113.00 | 116.65 | 22088 | 25447 | 2.91% |
| 2024-11-19 | 109.82 | 114.65 | 5.47 | 5.01% | 109.35 | 115.00 | 26581 | 29863 | 3.50% |
| 2024-11-18 | 108.54 | 109.18 | 0.64 | 0.59% | 107.35 | 112.49 | 26395 | 28983 | 3.48% |
| 2024-11-15 | 114.19 | 108.54 | -5.99 | -5.23% | 108.41 | 115.50 | 27767 | 31111 | 3.66% |
| 2024-11-14 | 117.00 | 114.53 | -3.72 | -3.15% | 114.01 | 119.95 | 26217 | 30629 | 3.46% |
| 2024-11-13 | 117.07 | 118.25 | 0.23 | 0.19% | 116.49 | 120.37 | 30296 | 35838 | 3.99% |
| 2024-11-12 | 122.00 | 118.02 | -4.98 | -4.05% | 117.01 | 123.64 | 44659 | 53569 | 5.89% |
| 2024-11-11 | 117.90 | 123.00 | 7.32 | 6.33% | 117.27 | 124.60 | 63716 | 77555 | 8.40% |
| 2024-11-08 | 117.20 | 115.68 | 3.08 | 2.74% | 115.38 | 122.70 | 57281 | 67961 | 7.55% |
| 2024-11-07 | 107.60 | 112.60 | 4.24 | 3.91% | 107.30 | 112.68 | 31785 | 35040 | 4.19% |
| 2024-11-06 | 109.16 | 108.36 | -0.74 | -0.68% | 107.00 | 112.50 | 43012 | 47051 | 5.67% |
| 2024-11-05 | 104.51 | 109.10 | 4.13 | 3.93% | 104.02 | 109.10 | 39281 | 42198 | 5.18% |
| 2024-11-04 | 102.50 | 104.97 | 2.55 | 2.49% | 101.88 | 106.25 | 21839 | 22776 | 2.88% |
| 2024-11-01 | 105.25 | 102.42 | -4.19 | -3.93% | 102.40 | 106.66 | 28921 | 30052 | 3.81% |
| 2024-10-31 | 105.32 | 106.61 | 2.10 | 2.01% | 103.80 | 107.79 | 33640 | 35594 | 4.43% |
| 2024-10-30 | 104.93 | 104.51 | -0.99 | -0.94% | 103.60 | 106.80 | 20408 | 21429 | 2.69% |
| 2024-10-29 | 106.99 | 105.50 | -2.50 | -2.31% | 105.36 | 109.00 | 25404 | 27227 | 3.35% |
| 2024-10-28 | 109.07 | 108.00 | -1.07 | -0.98% | 106.75 | 109.20 | 22728 | 24490 | 3.00% |
| 2024-10-25 | 108.05 | 109.07 | 1.45 | 1.35% | 106.70 | 111.15 | 31824 | 34622 | 4.19% |
| 2024-10-24 | 108.07 | 107.62 | -1.30 | -1.19% | 106.70 | 109.59 | 22663 | 24500 | 2.99% |
| 2024-10-23 | 110.02 | 108.92 | -2.28 | -2.05% | 107.91 | 111.88 | 31493 | 34679 | 4.15% |
| 2024-10-22 | 114.50 | 111.20 | -4.73 | -4.08% | 109.73 | 115.00 | 33523 | 37454 | 4.42% |
| 2024-10-21 | 115.44 | 115.93 | 2.52 | 2.22% | 111.11 | 122.49 | 53283 | 62425 | 7.02% |
| 2024-10-18 | 104.60 | 113.41 | 8.49 | 8.09% | 104.06 | 121.49 | 48492 | 54210 | 6.39% |
| 2024-10-17 | 108.45 | 104.92 | -2.68 | -2.49% | 104.82 | 109.75 | 23301 | 24869 | 3.07% |
| 2024-10-16 | 108.12 | 107.60 | -4.51 | -4.02% | 107.20 | 111.75 | 19232 | 20909 | 2.54% |
| 2024-10-15 | 115.98 | 112.11 | -4.14 | -3.56% | 111.95 | 117.96 | 24947 | 28786 | 3.29% |
| 2024-10-14 | 118.86 | 116.25 | 1.95 | 1.71% | 108.50 | 118.86 | 29132 | 33026 | 3.84% |
| 2024-10-11 | 121.21 | 114.30 | -7.59 | -6.23% | 110.00 | 122.51 | 31086 | 35928 | 4.10% |
| 2024-10-10 | 131.00 | 121.89 | -5.08 | -4.00% | 116.66 | 131.30 | 46006 | 56582 | 6.06% |
| 2024-10-09 | 126.60 | 126.97 | 0.38 | 0.30% | 120.21 | 139.99 | 69287 | 90647 | 9.13% |
| 2024-10-08 | 126.59 | 126.59 | 21.10 | 20.00% | 120.12 | 126.59 | 52979 | 66728 | 6.98% |
| 2024-09-30 | 95.23 | 105.49 | 15.51 | 17.24% | 94.00 | 105.80 | 33684 | 33712 | 4.44% |
| 2024-09-27 | 86.28 | 89.98 | 5.41 | 6.40% | 86.06 | 90.00 | 9450 | 8291 | 1.25% |
| 2024-09-26 | 81.61 | 84.57 | 2.82 | 3.45% | 80.40 | 84.79 | 12533 | 10341 | 1.65% |
| 2024-09-25 | 82.50 | 81.75 | 0.30 | 0.37% | 81.58 | 83.88 | 12461 | 10284 | 1.64% |
| 2024-09-24 | 78.11 | 81.45 | 3.79 | 4.88% | 78.00 | 81.89 | 12733 | 10166 | 1.68% |
| 2024-09-23 | 80.14 | 77.66 | -2.46 | -3.07% | 77.21 | 80.69 | 12935 | 10144 | 1.71% |
| 2024-09-20 | 81.02 | 80.12 | -0.74 | -0.92% | 79.72 | 81.36 | 6681 | 5366 | 0.88% |
| 2024-09-19 | 81.88 | 80.86 | -0.34 | -0.42% | 80.16 | 82.62 | 9096 | 7402 | 1.20% |
| 2024-09-18 | 82.33 | 81.20 | -0.63 | -0.77% | 80.32 | 83.43 | 7660 | 6282 | 1.01% |
| 2024-09-13 | 81.63 | 81.83 | 0.02 | 0.02% | 81.50 | 83.51 | 8787 | 7254 | 1.16% |
| 2024-09-12 | 83.12 | 81.81 | -1.01 | -1.22% | 81.80 | 83.41 | 5371 | 4430 | 0.71% |
| 2024-09-11 | 82.10 | 82.82 | -0.09 | -0.11% | 81.80 | 83.50 | 6277 | 5193 | 0.83% |
| 2024-09-10 | 82.02 | 82.91 | 0.91 | 1.11% | 81.85 | 83.28 | 5711 | 4718 | 0.75% |
| 2024-09-09 | 81.90 | 82.00 | -0.26 | -0.32% | 81.20 | 83.44 | 5915 | 4861 | 0.78% |
| 2024-09-06 | 83.43 | 82.26 | -1.17 | -1.40% | 82.20 | 84.85 | 6233 | 5196 | 0.82% |
| 2024-09-05 | 84.75 | 83.43 | -0.27 | -0.32% | 82.30 | 85.09 | 8830 | 7364 | 1.16% |
| 2024-09-04 | 82.79 | 83.70 | 0.29 | 0.35% | 81.80 | 85.00 | 9895 | 8280 | 1.30% |
| 2024-09-03 | 86.05 | 83.41 | -2.89 | -3.35% | 83.19 | 87.27 | 13513 | 11521 | 1.78% |
| 2024-09-02 | 90.70 | 86.30 | -5.18 | -5.66% | 86.26 | 91.16 | 13470 | 11936 | 1.78% |
| 2024-08-30 | 88.75 | 91.48 | 2.46 | 2.76% | 88.75 | 91.60 | 17654 | 15975 | 2.33% |
| 2024-08-29 | 88.27 | 89.02 | 0.36 | 0.41% | 87.89 | 90.33 | 8510 | 7596 | 1.12% |
| 2024-08-28 | 87.41 | 88.66 | 1.36 | 1.56% | 87.16 | 88.86 | 8747 | 7707 | 1.15% |
| 2024-08-27 | 87.45 | 87.30 | -0.46 | -0.52% | 86.94 | 88.80 | 6786 | 5965 | 0.89% |
| 2024-08-26 | 87.97 | 87.76 | -0.24 | -0.27% | 87.40 | 89.58 | 8303 | 7325 | 1.09% |
| 2024-08-23 | 88.88 | 88.00 | -0.50 | -0.56% | 86.20 | 88.88 | 9286 | 8107 | 1.22% |
| 2024-08-22 | 88.82 | 88.50 | -0.31 | -0.35% | 87.62 | 89.83 | 6874 | 6093 | 0.91% |
| 2024-08-21 | 89.60 | 88.81 | -0.90 | -1.00% | 88.03 | 91.20 | 10490 | 9366 | 1.38% |
| 2024-08-20 | 91.73 | 89.71 | -1.69 | -1.85% | 89.53 | 92.00 | 6985 | 6315 | 0.92% |
| 2024-08-19 | 92.03 | 91.40 | -0.17 | -0.19% | 90.11 | 92.55 | 9800 | 8957 | 1.29% |
| 2024-08-16 | 94.49 | 91.57 | -1.18 | -1.27% | 91.42 | 94.49 | 8260 | 7622 | 1.09% |
| 2024-08-15 | 92.96 | 92.75 | 0.44 | 0.48% | 91.51 | 93.51 | 14333 | 13282 | 1.89% |
| 2024-08-14 | 94.88 | 92.31 | -1.90 | -2.02% | 92.30 | 95.50 | 10056 | 9374 | 1.33% |
| 2024-08-13 | 94.98 | 94.21 | 0.02 | 0.02% | 91.90 | 95.33 | 15756 | 14720 | 2.08% |