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 | 99.95 | 102.00 | 2.10 | 2.10% | 97.00 | 103.99 | 25260 | 25477 | 2.08% |
| 2024-11-20 | 100.40 | 99.90 | -0.50 | -0.50% | 98.00 | 102.00 | 18730 | 18651 | 1.54% |
| 2024-11-19 | 98.88 | 100.40 | 2.43 | 2.48% | 96.22 | 100.98 | 11631 | 11471 | 0.96% |
| 2024-11-18 | 101.08 | 97.97 | -2.75 | -2.73% | 95.41 | 101.12 | 21909 | 21560 | 1.81% |
| 2024-11-15 | 108.54 | 100.72 | -6.42 | -5.99% | 100.26 | 108.90 | 23200 | 24195 | 1.91% |
| 2024-11-14 | 110.60 | 107.14 | -5.36 | -4.76% | 106.68 | 117.00 | 25757 | 28837 | 2.12% |
| 2024-11-13 | 108.90 | 112.50 | 2.50 | 2.27% | 107.01 | 113.50 | 20588 | 22725 | 1.70% |
| 2024-11-12 | 119.70 | 110.00 | -10.90 | -9.02% | 108.80 | 119.70 | 39499 | 44867 | 3.26% |
| 2024-11-11 | 106.00 | 120.90 | 13.00 | 12.05% | 106.00 | 126.85 | 55521 | 65266 | 4.58% |
| 2024-11-08 | 105.50 | 107.90 | 2.68 | 2.55% | 104.01 | 117.98 | 40750 | 45219 | 3.36% |
| 2024-11-07 | 103.58 | 105.22 | 1.23 | 1.18% | 100.23 | 106.99 | 32940 | 34084 | 2.72% |
| 2024-11-06 | 97.50 | 103.99 | 6.84 | 7.04% | 96.81 | 107.00 | 48005 | 48842 | 3.96% |
| 2024-11-05 | 89.90 | 97.15 | 7.25 | 8.06% | 88.73 | 98.00 | 38293 | 36245 | 3.16% |
| 2024-11-04 | 87.63 | 89.90 | 1.22 | 1.38% | 87.10 | 89.90 | 13237 | 11759 | 1.09% |
| 2024-11-01 | 92.00 | 88.68 | -4.82 | -5.16% | 88.56 | 92.70 | 27991 | 25154 | 2.31% |
| 2024-10-31 | 90.37 | 93.50 | 2.12 | 2.32% | 89.50 | 94.30 | 20924 | 19347 | 1.72% |
| 2024-10-30 | 90.11 | 91.38 | 0.81 | 0.89% | 89.25 | 92.98 | 18388 | 16717 | 1.52% |
| 2024-10-29 | 93.20 | 90.57 | -2.63 | -2.82% | 90.50 | 95.20 | 24259 | 22430 | 2.00% |
| 2024-10-28 | 90.68 | 93.20 | 2.13 | 2.34% | 90.50 | 94.98 | 22866 | 21258 | 1.88% |
| 2024-10-25 | 91.54 | 91.07 | -0.58 | -0.63% | 89.63 | 92.86 | 25880 | 23551 | 2.13% |
| 2024-10-24 | 94.25 | 91.65 | -3.66 | -3.84% | 89.90 | 94.80 | 42297 | 38743 | 3.49% |
| 2024-10-23 | 98.70 | 95.31 | -3.40 | -3.44% | 93.03 | 98.70 | 35496 | 33891 | 2.93% |
| 2024-10-22 | 108.10 | 98.71 | -9.06 | -8.41% | 95.99 | 108.10 | 39072 | 38919 | 3.22% |
| 2024-10-21 | 105.00 | 107.77 | 4.24 | 4.10% | 103.01 | 111.11 | 37282 | 39962 | 3.07% |
| 2024-10-18 | 96.27 | 103.53 | 6.74 | 6.96% | 95.66 | 108.21 | 30199 | 30724 | 2.49% |
| 2024-10-17 | 100.98 | 96.79 | -1.23 | -1.25% | 95.86 | 101.96 | 25209 | 25113 | 2.08% |
| 2024-10-16 | 94.01 | 98.02 | 2.91 | 3.06% | 92.41 | 100.68 | 22417 | 21624 | 1.85% |
| 2024-10-15 | 96.65 | 95.11 | -1.57 | -1.62% | 94.05 | 102.40 | 28509 | 28070 | 2.35% |
| 2024-10-14 | 90.00 | 96.68 | 5.28 | 5.78% | 87.90 | 97.99 | 32291 | 30036 | 2.66% |
| 2024-10-11 | 101.71 | 91.40 | -10.38 | -10.20% | 90.02 | 102.68 | 35883 | 33963 | 2.96% |
| 2024-10-10 | 104.83 | 101.78 | -4.47 | -4.21% | 101.24 | 110.00 | 38569 | 40247 | 3.18% |
| 2024-10-09 | 116.00 | 106.25 | -10.73 | -9.17% | 106.01 | 126.98 | 55176 | 63964 | 4.55% |
| 2024-10-08 | 116.00 | 116.98 | 19.50 | 20.00% | 108.02 | 116.98 | 44132 | 50780 | 3.64% |
| 2024-09-30 | 87.05 | 97.48 | 13.59 | 16.20% | 87.05 | 99.99 | 48548 | 45052 | 4.00% |
| 2024-09-27 | 78.38 | 83.89 | 5.88 | 7.54% | 76.51 | 87.00 | 16805 | 13367 | 1.39% |
| 2024-09-26 | 74.59 | 78.01 | 3.09 | 4.12% | 74.06 | 78.49 | 13494 | 10293 | 1.11% |
| 2024-09-25 | 74.59 | 74.92 | 2.12 | 2.91% | 73.10 | 79.99 | 24585 | 18676 | 2.03% |
| 2024-09-24 | 67.54 | 72.80 | 5.30 | 7.85% | 66.40 | 73.80 | 19317 | 13572 | 1.59% |
| 2024-09-23 | 69.40 | 67.50 | -0.80 | -1.17% | 67.13 | 69.40 | 7030 | 4781 | 0.58% |
| 2024-09-20 | 68.32 | 68.30 | 0.03 | 0.04% | 67.60 | 69.34 | 8686 | 5950 | 0.72% |
| 2024-09-19 | 66.65 | 68.27 | 1.51 | 2.26% | 66.11 | 70.09 | 9655 | 6614 | 0.80% |
| 2024-09-18 | 66.85 | 66.76 | -1.04 | -1.53% | 64.74 | 68.28 | 8733 | 5776 | 0.72% |
| 2024-09-13 | 68.13 | 67.80 | -0.91 | -1.32% | 67.48 | 69.78 | 8233 | 5611 | 0.68% |
| 2024-09-12 | 66.27 | 68.71 | 1.99 | 2.98% | 66.27 | 70.00 | 11407 | 7892 | 0.94% |
| 2024-09-11 | 63.70 | 66.72 | 3.04 | 4.77% | 62.51 | 66.98 | 7756 | 5097 | 0.64% |
| 2024-09-10 | 61.30 | 63.68 | 2.92 | 4.81% | 60.01 | 64.49 | 6579 | 4107 | 0.54% |
| 2024-09-09 | 63.15 | 60.76 | -1.39 | -2.24% | 60.59 | 63.18 | 4465 | 2740 | 0.37% |
| 2024-09-06 | 63.28 | 62.15 | -1.00 | -1.58% | 62.00 | 64.27 | 5716 | 3592 | 0.47% |
| 2024-09-05 | 62.50 | 63.15 | 1.47 | 2.38% | 61.85 | 63.65 | 5685 | 3575 | 0.47% |
| 2024-09-04 | 61.30 | 61.68 | 0.02 | 0.03% | 61.15 | 62.98 | 5379 | 3343 | 0.44% |
| 2024-09-03 | 60.92 | 61.66 | 0.88 | 1.45% | 60.50 | 62.53 | 4753 | 2933 | 0.39% |
| 2024-09-02 | 64.10 | 60.78 | -3.36 | -5.24% | 60.50 | 64.13 | 7475 | 4605 | 0.62% |
| 2024-08-30 | 63.63 | 64.14 | 0.51 | 0.80% | 63.12 | 65.54 | 6324 | 4093 | 0.52% |
| 2024-08-29 | 62.34 | 63.63 | 0.93 | 1.48% | 61.91 | 64.93 | 5440 | 3472 | 0.45% |
| 2024-08-28 | 61.52 | 62.70 | 0.30 | 0.48% | 61.52 | 63.36 | 2968 | 1856 | 0.24% |
| 2024-08-27 | 62.93 | 62.40 | -0.90 | -1.42% | 62.35 | 64.60 | 3270 | 2062 | 0.27% |
| 2024-08-26 | 64.30 | 63.30 | -0.11 | -0.17% | 60.00 | 64.30 | 4260 | 2680 | 0.35% |
| 2024-08-23 | 63.89 | 63.41 | -0.14 | -0.22% | 62.50 | 64.68 | 4745 | 3025 | 0.39% |
| 2024-08-22 | 64.60 | 63.55 | -0.12 | -0.19% | 63.07 | 64.90 | 5902 | 3762 | 0.49% |
| 2024-08-21 | 63.95 | 63.67 | -0.93 | -1.44% | 63.33 | 64.79 | 3973 | 2545 | 0.33% |
| 2024-08-20 | 63.60 | 64.60 | 1.37 | 2.17% | 62.37 | 65.12 | 9692 | 6213 | 0.80% |
| 2024-08-19 | 65.33 | 63.23 | 0.15 | 0.24% | 63.03 | 68.67 | 15915 | 10421 | 1.31% |
| 2024-08-16 | 66.02 | 63.08 | -3.46 | -5.20% | 63.01 | 67.00 | 9478 | 6101 | 0.78% |
| 2024-08-15 | 66.60 | 66.54 | -0.06 | -0.09% | 65.47 | 68.39 | 4437 | 2968 | 0.37% |
| 2024-08-14 | 68.56 | 66.60 | -1.65 | -2.42% | 66.37 | 68.75 | 3882 | 2601 | 0.32% |
| 2024-08-13 | 66.55 | 68.25 | 0.72 | 1.07% | 66.55 | 68.30 | 2459 | 1660 | 0.20% |