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 | 94.00 | 96.26 | 2.06 | 2.19% | 92.13 | 97.77 | 20665 | 19802 | 2.60% |
| 2024-11-20 | 93.42 | 94.20 | 0.44 | 0.47% | 91.52 | 94.30 | 13875 | 12915 | 1.75% |
| 2024-11-19 | 89.24 | 93.76 | 5.74 | 6.52% | 89.24 | 95.45 | 25577 | 23659 | 3.22% |
| 2024-11-18 | 88.02 | 88.02 | -0.55 | -0.62% | 85.40 | 90.40 | 26193 | 23006 | 3.30% |
| 2024-11-15 | 95.00 | 88.57 | -6.43 | -6.77% | 88.01 | 95.00 | 30411 | 27757 | 3.83% |
| 2024-11-14 | 98.32 | 95.00 | -4.52 | -4.54% | 94.50 | 99.99 | 16602 | 16123 | 2.09% |
| 2024-11-13 | 101.20 | 99.52 | -0.48 | -0.48% | 96.19 | 102.52 | 18465 | 18252 | 2.32% |
| 2024-11-12 | 108.46 | 100.00 | -4.96 | -4.73% | 99.11 | 110.80 | 29551 | 30913 | 3.72% |
| 2024-11-11 | 100.71 | 104.96 | 1.46 | 1.41% | 100.35 | 111.99 | 28969 | 30942 | 3.65% |
| 2024-11-08 | 98.00 | 103.50 | 5.80 | 5.94% | 97.50 | 105.20 | 31573 | 32527 | 3.97% |
| 2024-11-07 | 89.80 | 97.70 | 8.00 | 8.92% | 89.20 | 99.70 | 32962 | 31440 | 4.15% |
| 2024-11-06 | 88.50 | 89.70 | 1.14 | 1.29% | 88.00 | 95.50 | 31097 | 28410 | 3.91% |
| 2024-11-05 | 82.59 | 88.56 | 6.25 | 7.59% | 81.46 | 89.96 | 26297 | 22872 | 3.31% |
| 2024-11-04 | 79.20 | 82.31 | 3.78 | 4.81% | 79.07 | 83.60 | 15762 | 12879 | 1.98% |
| 2024-11-01 | 82.09 | 78.53 | -3.57 | -4.35% | 77.81 | 82.09 | 16673 | 13275 | 2.10% |
| 2024-10-31 | 84.80 | 82.10 | -0.98 | -1.18% | 80.64 | 84.80 | 16770 | 13777 | 2.11% |
| 2024-10-30 | 82.50 | 83.08 | 0.11 | 0.13% | 81.00 | 85.60 | 18827 | 15731 | 2.37% |
| 2024-10-29 | 85.57 | 82.97 | -3.45 | -3.99% | 82.75 | 86.89 | 17141 | 14488 | 2.16% |
| 2024-10-28 | 86.80 | 86.42 | 0.02 | 0.02% | 84.67 | 88.44 | 15231 | 13153 | 1.92% |
| 2024-10-25 | 87.89 | 86.40 | -0.79 | -0.91% | 84.00 | 88.52 | 22356 | 19274 | 2.81% |
| 2024-10-24 | 85.28 | 87.19 | 2.67 | 3.16% | 84.52 | 89.68 | 35665 | 31163 | 4.49% |
| 2024-10-23 | 81.60 | 84.52 | 2.92 | 3.58% | 80.58 | 87.35 | 35461 | 29887 | 4.46% |
| 2024-10-22 | 84.20 | 81.60 | -2.28 | -2.72% | 80.21 | 84.20 | 34355 | 28084 | 4.32% |
| 2024-10-21 | 87.00 | 83.88 | -0.92 | -1.08% | 82.00 | 87.00 | 42543 | 36079 | 5.35% |
| 2024-10-18 | 78.00 | 84.80 | 6.97 | 8.96% | 76.30 | 89.19 | 30962 | 25542 | 3.90% |
| 2024-10-17 | 77.14 | 77.83 | 0.47 | 0.61% | 77.00 | 81.88 | 17282 | 13631 | 2.17% |
| 2024-10-16 | 76.90 | 77.36 | -1.42 | -1.80% | 76.18 | 79.86 | 14959 | 11637 | 1.88% |
| 2024-10-15 | 80.99 | 78.78 | -3.02 | -3.69% | 78.60 | 82.46 | 22121 | 17816 | 2.78% |
| 2024-10-14 | 82.78 | 81.80 | -1.06 | -1.28% | 76.61 | 82.86 | 33826 | 26685 | 4.26% |
| 2024-10-11 | 96.24 | 82.86 | -14.14 | -14.58% | 79.19 | 96.24 | 46226 | 39948 | 5.82% |
| 2024-10-10 | 102.90 | 97.00 | -6.88 | -6.62% | 94.70 | 106.99 | 29003 | 28751 | 3.65% |
| 2024-10-09 | 99.50 | 103.88 | 1.09 | 1.06% | 94.00 | 114.88 | 53538 | 56195 | 6.74% |
| 2024-10-08 | 102.79 | 102.79 | 17.13 | 20.00% | 93.36 | 102.79 | 45811 | 46109 | 5.76% |
| 2024-09-30 | 78.60 | 85.66 | 14.28 | 20.01% | 75.68 | 85.66 | 34025 | 27626 | 4.28% |
| 2024-09-27 | 67.97 | 71.38 | 4.58 | 6.86% | 67.60 | 72.10 | 14788 | 10383 | 1.86% |
| 2024-09-26 | 63.01 | 66.80 | 3.16 | 4.97% | 63.01 | 66.99 | 16546 | 10777 | 2.08% |
| 2024-09-25 | 64.50 | 63.64 | -0.33 | -0.52% | 63.24 | 65.60 | 15827 | 10196 | 1.99% |
| 2024-09-24 | 64.00 | 63.97 | -0.53 | -0.82% | 61.20 | 64.69 | 17416 | 10967 | 2.19% |
| 2024-09-23 | 61.00 | 64.50 | 2.90 | 4.71% | 60.99 | 65.50 | 12693 | 8032 | 1.60% |
| 2024-09-20 | 63.50 | 61.60 | -1.14 | -1.82% | 61.11 | 64.50 | 6779 | 4245 | 0.85% |
| 2024-09-19 | 62.65 | 62.74 | 0.39 | 0.63% | 61.60 | 63.78 | 6246 | 3914 | 0.79% |
| 2024-09-18 | 62.18 | 62.35 | 0.17 | 0.27% | 61.19 | 63.18 | 4647 | 2893 | 0.58% |
| 2024-09-13 | 64.11 | 62.18 | -1.93 | -3.01% | 62.15 | 64.54 | 5604 | 3536 | 0.71% |
| 2024-09-12 | 65.00 | 64.11 | -0.63 | -0.97% | 63.51 | 65.73 | 6434 | 4151 | 0.81% |
| 2024-09-11 | 63.65 | 64.74 | 0.68 | 1.06% | 63.24 | 65.40 | 6832 | 4413 | 0.86% |
| 2024-09-10 | 62.99 | 64.06 | 1.04 | 1.65% | 62.58 | 64.90 | 8134 | 5194 | 1.02% |
| 2024-09-09 | 60.90 | 63.02 | 1.35 | 2.19% | 60.11 | 65.79 | 13709 | 8758 | 1.72% |
| 2024-09-06 | 62.60 | 61.67 | -0.18 | -0.29% | 61.60 | 65.88 | 9438 | 5979 | 1.19% |
| 2024-09-05 | 60.80 | 61.85 | 0.79 | 1.29% | 59.81 | 62.50 | 4926 | 3047 | 0.62% |
| 2024-09-04 | 61.00 | 61.06 | -0.11 | -0.18% | 59.30 | 61.30 | 6502 | 3928 | 0.82% |
| 2024-09-03 | 59.98 | 61.17 | 1.98 | 3.35% | 59.02 | 61.78 | 8368 | 5085 | 1.05% |
| 2024-09-02 | 62.08 | 59.19 | -3.00 | -4.82% | 59.11 | 62.37 | 7291 | 4400 | 0.92% |
| 2024-08-30 | 60.70 | 62.19 | 1.49 | 2.45% | 60.24 | 62.86 | 9390 | 5827 | 1.18% |
| 2024-08-29 | 59.69 | 60.70 | 1.01 | 1.69% | 59.03 | 61.46 | 5235 | 3174 | 0.66% |
| 2024-08-28 | 59.03 | 59.69 | -1.51 | -2.47% | 57.01 | 60.64 | 9257 | 5451 | 1.16% |
| 2024-08-27 | 58.58 | 61.20 | 2.20 | 3.73% | 58.20 | 61.60 | 11178 | 6784 | 1.41% |
| 2024-08-26 | 60.11 | 59.00 | -0.96 | -1.60% | 58.74 | 60.75 | 6063 | 3612 | 0.76% |
| 2024-08-23 | 58.51 | 59.96 | 1.15 | 1.96% | 57.88 | 60.14 | 6067 | 3585 | 0.76% |
| 2024-08-22 | 59.14 | 58.81 | -0.16 | -0.27% | 58.10 | 60.30 | 7615 | 4516 | 0.96% |
| 2024-08-21 | 58.33 | 58.97 | 0.63 | 1.08% | 58.22 | 59.74 | 6089 | 3594 | 0.77% |
| 2024-08-20 | 59.16 | 58.34 | -0.75 | -1.27% | 58.22 | 59.56 | 5049 | 2959 | 0.64% |
| 2024-08-19 | 60.38 | 59.09 | -1.03 | -1.71% | 58.65 | 60.64 | 9067 | 5406 | 1.14% |
| 2024-08-16 | 61.07 | 60.12 | -1.43 | -2.32% | 60.07 | 62.30 | 9339 | 5701 | 1.18% |
| 2024-08-15 | 60.75 | 61.55 | 0.65 | 1.07% | 59.77 | 62.30 | 7453 | 4549 | 0.94% |
| 2024-08-14 | 62.11 | 60.90 | -0.93 | -1.50% | 60.85 | 62.36 | 6889 | 4229 | 0.87% |
| 2024-08-13 | 60.38 | 61.83 | 1.73 | 2.88% | 60.10 | 61.90 | 7083 | 4327 | 0.89% |