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 | 101.20 | 100.73 | -1.22 | -1.20% | 99.85 | 102.46 | 6702 | 6790 | 1.38% |
| 2024-11-20 | 101.80 | 101.95 | 1.19 | 1.18% | 100.71 | 103.76 | 10547 | 10741 | 2.17% |
| 2024-11-19 | 98.98 | 100.76 | 2.26 | 2.29% | 97.25 | 101.07 | 10904 | 10807 | 2.24% |
| 2024-11-18 | 101.00 | 98.50 | -1.93 | -1.92% | 97.72 | 102.49 | 14221 | 14223 | 2.92% |
| 2024-11-15 | 103.00 | 100.43 | -3.72 | -3.57% | 99.96 | 104.88 | 13296 | 13540 | 2.73% |
| 2024-11-14 | 108.00 | 104.15 | -3.75 | -3.48% | 104.03 | 108.77 | 14595 | 15541 | 3.00% |
| 2024-11-13 | 109.02 | 107.90 | -1.87 | -1.70% | 105.18 | 109.65 | 15541 | 16656 | 3.19% |
| 2024-11-12 | 118.00 | 109.77 | -8.23 | -6.97% | 108.35 | 118.00 | 25471 | 28710 | 5.23% |
| 2024-11-11 | 114.55 | 118.00 | 4.50 | 3.96% | 111.80 | 118.00 | 28078 | 32513 | 5.77% |
| 2024-11-08 | 109.95 | 113.50 | 4.65 | 4.27% | 109.01 | 115.20 | 27537 | 31195 | 5.66% |
| 2024-11-07 | 110.18 | 108.85 | -4.38 | -3.87% | 105.61 | 113.80 | 23593 | 25526 | 4.85% |
| 2024-11-06 | 115.24 | 113.23 | 3.43 | 3.12% | 111.35 | 119.23 | 45376 | 52425 | 9.32% |
| 2024-11-05 | 101.68 | 109.80 | 10.00 | 10.02% | 101.68 | 110.00 | 46163 | 48946 | 9.48% |
| 2024-11-04 | 93.66 | 99.80 | 6.55 | 7.02% | 93.20 | 99.96 | 17626 | 17212 | 3.62% |
| 2024-11-01 | 97.50 | 93.25 | -5.04 | -5.13% | 93.21 | 98.58 | 13205 | 12551 | 2.71% |
| 2024-10-31 | 97.51 | 98.29 | 0.11 | 0.11% | 95.60 | 98.90 | 14081 | 13710 | 2.89% |
| 2024-10-30 | 99.51 | 98.18 | -1.93 | -1.93% | 97.11 | 100.99 | 12548 | 12390 | 2.58% |
| 2024-10-29 | 102.97 | 100.11 | -2.09 | -2.05% | 99.49 | 103.93 | 10715 | 10802 | 2.20% |
| 2024-10-28 | 104.00 | 102.20 | -2.00 | -1.92% | 101.47 | 104.81 | 14101 | 14493 | 2.90% |
| 2024-10-25 | 104.99 | 104.20 | -0.13 | -0.12% | 103.01 | 107.38 | 13204 | 13874 | 2.71% |
| 2024-10-24 | 107.85 | 104.33 | -3.52 | -3.26% | 103.23 | 107.85 | 12805 | 13399 | 2.63% |
| 2024-10-23 | 102.19 | 107.85 | 4.40 | 4.25% | 101.09 | 111.00 | 28848 | 31033 | 5.93% |
| 2024-10-22 | 105.00 | 103.45 | 0.07 | 0.07% | 101.50 | 106.99 | 15458 | 16064 | 3.18% |
| 2024-10-21 | 103.19 | 103.38 | 0.40 | 0.39% | 103.00 | 109.00 | 29090 | 30938 | 5.98% |
| 2024-10-18 | 94.50 | 102.98 | 6.90 | 7.18% | 94.00 | 104.55 | 31673 | 31523 | 6.51% |
| 2024-10-17 | 90.17 | 96.08 | 5.93 | 6.58% | 89.99 | 96.49 | 27485 | 25941 | 5.65% |
| 2024-10-16 | 91.74 | 90.15 | -2.65 | -2.86% | 88.97 | 92.69 | 13452 | 12216 | 2.76% |
| 2024-10-15 | 94.00 | 92.80 | -1.18 | -1.26% | 91.88 | 97.86 | 22382 | 21311 | 4.60% |
| 2024-10-14 | 91.98 | 93.98 | 3.66 | 4.05% | 89.23 | 95.28 | 21796 | 20323 | 4.48% |
| 2024-10-11 | 91.98 | 90.32 | -4.41 | -4.66% | 88.60 | 93.00 | 16774 | 15202 | 3.45% |
| 2024-10-10 | 107.00 | 94.73 | -9.20 | -8.85% | 94.67 | 107.00 | 30114 | 29655 | 6.19% |
| 2024-10-09 | 101.00 | 103.93 | -6.29 | -5.71% | 93.12 | 106.66 | 52010 | 52600 | 10.69% |
| 2024-10-08 | 110.00 | 110.22 | 17.34 | 18.67% | 96.50 | 111.20 | 69803 | 72798 | 14.34% |
| 2024-09-30 | 79.88 | 92.88 | 15.48 | 20.00% | 79.88 | 92.88 | 30610 | 27227 | 6.29% |
| 2024-09-27 | 74.99 | 77.40 | 3.40 | 4.59% | 74.20 | 78.54 | 9809 | 7510 | 2.02% |
| 2024-09-26 | 69.57 | 74.00 | 4.80 | 6.94% | 69.05 | 74.00 | 11306 | 8054 | 2.32% |
| 2024-09-25 | 71.00 | 69.20 | -1.30 | -1.84% | 69.00 | 72.94 | 11583 | 8228 | 2.38% |
| 2024-09-24 | 66.66 | 70.50 | 3.85 | 5.78% | 66.30 | 70.68 | 11022 | 7565 | 2.26% |
| 2024-09-23 | 65.79 | 66.65 | 0.69 | 1.05% | 65.14 | 67.62 | 7349 | 4904 | 1.51% |
| 2024-09-20 | 66.35 | 65.96 | -0.42 | -0.63% | 65.00 | 66.94 | 6584 | 4321 | 1.35% |
| 2024-09-19 | 68.30 | 66.38 | -1.51 | -2.22% | 65.29 | 69.27 | 12012 | 8046 | 2.47% |
| 2024-09-18 | 72.98 | 67.89 | -5.75 | -7.81% | 67.03 | 74.96 | 13751 | 9466 | 2.83% |
| 2024-09-13 | 74.10 | 73.64 | -1.08 | -1.45% | 73.37 | 75.49 | 3786 | 2808 | 0.78% |
| 2024-09-12 | 75.37 | 74.72 | -0.21 | -0.28% | 74.72 | 76.26 | 4240 | 3197 | 0.87% |
| 2024-09-11 | 73.50 | 74.93 | 0.03 | 0.04% | 73.25 | 75.43 | 5859 | 4377 | 1.20% |
| 2024-09-10 | 76.92 | 74.90 | -1.82 | -2.37% | 73.20 | 78.01 | 6888 | 5147 | 1.42% |
| 2024-09-09 | 76.23 | 76.72 | 0.24 | 0.31% | 75.88 | 77.18 | 2598 | 1988 | 0.53% |
| 2024-09-06 | 78.03 | 76.48 | -0.84 | -1.09% | 76.21 | 78.10 | 3410 | 2618 | 0.70% |
| 2024-09-05 | 79.12 | 77.32 | -1.97 | -2.48% | 77.01 | 79.98 | 5880 | 4603 | 1.21% |
| 2024-09-04 | 77.01 | 79.29 | 1.47 | 1.89% | 77.01 | 80.00 | 6721 | 5320 | 1.38% |
| 2024-09-03 | 75.99 | 77.82 | 3.02 | 4.04% | 74.19 | 78.86 | 6861 | 5290 | 1.41% |
| 2024-09-02 | 78.25 | 74.80 | -3.43 | -4.38% | 74.30 | 78.25 | 6074 | 4607 | 1.25% |
| 2024-08-30 | 76.77 | 78.23 | 0.77 | 0.99% | 76.77 | 80.57 | 6578 | 5198 | 1.35% |
| 2024-08-29 | 75.30 | 77.46 | 1.43 | 1.88% | 75.30 | 78.39 | 5622 | 4347 | 1.15% |
| 2024-08-28 | 73.63 | 76.03 | 2.53 | 3.44% | 73.00 | 76.55 | 8915 | 6718 | 1.83% |
| 2024-08-27 | 74.06 | 73.50 | -0.61 | -0.82% | 72.39 | 74.14 | 3572 | 2622 | 0.73% |
| 2024-08-26 | 73.80 | 74.11 | -0.33 | -0.44% | 73.66 | 75.35 | 3143 | 2334 | 0.65% |
| 2024-08-23 | 73.90 | 74.44 | 0.44 | 0.59% | 72.61 | 74.84 | 5060 | 3728 | 1.04% |
| 2024-08-22 | 74.94 | 74.00 | -0.38 | -0.51% | 73.30 | 75.20 | 5033 | 3737 | 1.03% |
| 2024-08-21 | 74.90 | 74.38 | -0.91 | -1.21% | 73.80 | 77.36 | 6213 | 4684 | 1.28% |
| 2024-08-20 | 74.21 | 75.29 | 1.15 | 1.55% | 73.81 | 76.00 | 9383 | 7052 | 1.93% |
| 2024-08-19 | 77.90 | 74.14 | -4.30 | -5.48% | 73.85 | 79.00 | 13307 | 10093 | 2.73% |
| 2024-08-16 | 80.00 | 78.44 | -1.54 | -1.93% | 78.30 | 81.13 | 6388 | 5063 | 1.31% |
| 2024-08-15 | 79.86 | 79.98 | 0.08 | 0.10% | 78.61 | 81.47 | 5534 | 4437 | 1.14% |
| 2024-08-14 | 85.62 | 79.90 | -5.85 | -6.82% | 79.31 | 85.62 | 17286 | 14041 | 3.55% |
| 2024-08-13 | 86.67 | 85.75 | -2.20 | -2.50% | 84.11 | 88.68 | 9964 | 8579 | 2.05% |