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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 101.11 | 97.01 | -4.79 | -4.71% | 96.96 | 105.50 | 57528 | 58100 | 2.36% |
| 2024-11-21 | 98.80 | 101.80 | 2.00 | 2.00% | 98.80 | 105.50 | 51109 | 52582 | 2.09% |
| 2024-11-20 | 99.00 | 99.80 | 0.31 | 0.31% | 97.40 | 101.30 | 51447 | 51259 | 2.11% |
| 2024-11-19 | 97.00 | 99.49 | 1.61 | 1.64% | 96.01 | 100.44 | 72117 | 71182 | 2.95% |
| 2024-11-18 | 93.13 | 97.88 | 3.97 | 4.23% | 91.89 | 99.50 | 90087 | 87068 | 3.69% |
| 2024-11-15 | 100.18 | 93.91 | -7.79 | -7.66% | 93.17 | 102.46 | 107736 | 104252 | 4.41% |
| 2024-11-14 | 106.98 | 101.70 | -7.74 | -7.07% | 100.42 | 113.45 | 100430 | 106584 | 4.11% |
| 2024-11-13 | 113.77 | 109.44 | -5.46 | -4.75% | 105.89 | 114.84 | 76502 | 83794 | 3.13% |
| 2024-11-12 | 110.00 | 114.90 | -0.60 | -0.52% | 106.00 | 115.88 | 110519 | 123285 | 4.53% |
| 2024-11-11 | 100.66 | 115.50 | 19.25 | 20.00% | 100.32 | 115.50 | 138771 | 151296 | 5.68% |
| 2024-11-08 | 87.44 | 96.25 | 10.01 | 11.61% | 86.50 | 98.99 | 121692 | 114658 | 4.98% |
| 2024-11-07 | 79.00 | 86.24 | 6.37 | 7.98% | 78.50 | 90.88 | 119342 | 102090 | 4.89% |
| 2024-11-06 | 71.60 | 79.87 | 7.87 | 10.93% | 71.23 | 84.50 | 104042 | 80191 | 4.26% |
| 2024-11-05 | 70.68 | 72.00 | 1.73 | 2.46% | 69.70 | 72.80 | 48584 | 34777 | 1.99% |
| 2024-11-04 | 67.01 | 70.27 | 2.55 | 3.77% | 67.01 | 72.58 | 55514 | 39166 | 2.27% |
| 2024-11-01 | 72.00 | 67.72 | -2.83 | -4.01% | 66.52 | 72.00 | 40305 | 27703 | 1.65% |
| 2024-10-31 | 67.50 | 70.55 | 1.95 | 2.84% | 66.85 | 71.49 | 61385 | 42544 | 2.51% |
| 2024-10-30 | 68.00 | 68.60 | 0.49 | 0.72% | 66.79 | 69.49 | 40976 | 27967 | 1.68% |
| 2024-10-29 | 67.01 | 68.11 | 0.89 | 1.32% | 66.39 | 69.05 | 58514 | 39861 | 2.40% |
| 2024-10-28 | 68.70 | 67.22 | -1.49 | -2.17% | 66.93 | 69.78 | 36414 | 24723 | 1.49% |
| 2024-10-25 | 67.50 | 68.71 | 0.82 | 1.21% | 67.39 | 70.26 | 33334 | 22932 | 1.37% |
| 2024-10-24 | 66.36 | 67.89 | 0.87 | 1.30% | 66.13 | 69.47 | 48978 | 33322 | 2.01% |
| 2024-10-23 | 68.88 | 67.02 | -2.12 | -3.07% | 66.71 | 69.10 | 59610 | 40550 | 2.44% |
| 2024-10-22 | 70.98 | 69.14 | -0.69 | -0.99% | 67.62 | 70.98 | 62773 | 43356 | 2.57% |
| 2024-10-21 | 74.00 | 69.83 | -2.98 | -4.09% | 69.43 | 75.88 | 119457 | 86397 | 4.89% |
| 2024-10-18 | 66.50 | 72.81 | 6.02 | 9.01% | 65.71 | 75.10 | 100804 | 71672 | 4.13% |
| 2024-10-17 | 65.55 | 66.79 | 1.83 | 2.82% | 65.01 | 67.67 | 47391 | 31403 | 1.94% |
| 2024-10-16 | 63.00 | 64.96 | -0.54 | -0.82% | 63.00 | 67.50 | 52716 | 34699 | 2.16% |
| 2024-10-15 | 64.00 | 65.50 | 1.01 | 1.57% | 63.26 | 69.38 | 79183 | 52970 | 3.24% |
| 2024-10-14 | 63.34 | 64.49 | 0.75 | 1.18% | 61.54 | 65.20 | 53029 | 33660 | 2.17% |
| 2024-10-11 | 67.00 | 63.74 | -5.06 | -7.35% | 62.01 | 68.98 | 74327 | 48096 | 3.04% |
| 2024-10-10 | 72.50 | 68.80 | -3.52 | -4.87% | 68.00 | 73.95 | 90486 | 63892 | 3.71% |
| 2024-10-09 | 70.00 | 72.32 | -2.50 | -3.34% | 67.38 | 79.66 | 170533 | 125669 | 6.98% |
| 2024-10-08 | 74.82 | 74.82 | 12.46 | 19.98% | 66.92 | 74.83 | 163942 | 119321 | 6.71% |
| 2024-09-30 | 55.99 | 62.36 | 8.56 | 15.91% | 55.99 | 62.60 | 87864 | 52547 | 3.60% |
| 2024-09-27 | 51.40 | 53.80 | 3.29 | 6.51% | 51.40 | 54.20 | 24892 | 13167 | 1.02% |
| 2024-09-26 | 48.71 | 50.51 | 1.67 | 3.42% | 48.31 | 50.55 | 29495 | 14550 | 1.21% |
| 2024-09-25 | 49.27 | 48.84 | -0.24 | -0.49% | 48.81 | 50.85 | 31451 | 15644 | 1.29% |
| 2024-09-24 | 47.54 | 49.08 | 1.60 | 3.37% | 46.86 | 49.36 | 26115 | 12583 | 1.07% |
| 2024-09-23 | 48.62 | 47.48 | -1.74 | -3.54% | 46.77 | 49.07 | 39741 | 18915 | 1.63% |
| 2024-09-20 | 48.88 | 49.22 | 0.32 | 0.65% | 48.41 | 49.62 | 12650 | 6204 | 0.52% |
| 2024-09-19 | 50.36 | 48.90 | -1.07 | -2.14% | 48.30 | 50.50 | 24291 | 11902 | 0.99% |
| 2024-09-18 | 50.00 | 49.97 | 0.24 | 0.48% | 48.68 | 50.87 | 10840 | 5380 | 0.44% |
| 2024-09-13 | 50.00 | 49.73 | -0.28 | -0.56% | 49.00 | 51.20 | 16988 | 8596 | 0.70% |
| 2024-09-12 | 50.74 | 50.01 | -0.72 | -1.42% | 49.75 | 51.39 | 15031 | 7581 | 0.62% |
| 2024-09-11 | 49.00 | 50.73 | 1.43 | 2.90% | 49.00 | 51.34 | 27969 | 14162 | 1.15% |
| 2024-09-10 | 47.87 | 49.30 | 1.50 | 3.14% | 47.51 | 50.00 | 19138 | 9360 | 0.78% |
| 2024-09-09 | 47.10 | 47.80 | 0.31 | 0.65% | 46.83 | 48.35 | 13939 | 6673 | 0.57% |
| 2024-09-06 | 48.87 | 47.49 | -1.42 | -2.90% | 47.13 | 49.05 | 21986 | 10536 | 0.90% |
| 2024-09-05 | 49.53 | 48.91 | -0.62 | -1.25% | 48.00 | 49.80 | 25197 | 12307 | 1.03% |
| 2024-09-04 | 50.03 | 49.53 | -1.07 | -2.11% | 49.13 | 50.57 | 21663 | 10776 | 0.89% |
| 2024-09-03 | 50.55 | 50.60 | 0.05 | 0.10% | 49.93 | 51.88 | 22975 | 11724 | 0.94% |
| 2024-09-02 | 53.51 | 50.55 | -3.75 | -6.91% | 50.00 | 53.59 | 49397 | 25316 | 2.02% |
| 2024-08-30 | 52.03 | 54.30 | 1.95 | 3.72% | 52.03 | 54.79 | 35555 | 19177 | 1.46% |
| 2024-08-29 | 52.16 | 52.35 | -0.10 | -0.19% | 51.37 | 53.70 | 23176 | 12198 | 0.95% |
| 2024-08-28 | 51.80 | 52.45 | 0.43 | 0.83% | 51.50 | 52.95 | 16656 | 8699 | 0.68% |
| 2024-08-27 | 50.84 | 52.02 | 0.99 | 1.94% | 50.30 | 52.45 | 25176 | 13046 | 1.03% |
| 2024-08-26 | 50.03 | 51.03 | 0.79 | 1.57% | 49.96 | 52.02 | 22500 | 11503 | 0.92% |
| 2024-08-23 | 50.96 | 50.24 | -0.92 | -1.80% | 48.90 | 51.16 | 37644 | 18730 | 1.54% |
| 2024-08-22 | 50.65 | 51.16 | 0.68 | 1.35% | 49.90 | 51.48 | 34419 | 17473 | 1.41% |
| 2024-08-21 | 51.31 | 50.48 | -1.24 | -2.40% | 50.09 | 52.48 | 31452 | 16022 | 1.29% |
| 2024-08-20 | 52.33 | 51.72 | -0.59 | -1.13% | 50.85 | 52.70 | 28830 | 14916 | 1.18% |
| 2024-08-19 | 53.78 | 52.31 | -1.41 | -2.62% | 52.27 | 54.45 | 21883 | 11674 | 0.90% |
| 2024-08-16 | 53.83 | 53.72 | -0.11 | -0.20% | 53.37 | 54.63 | 17976 | 9707 | 0.74% |
| 2024-08-15 | 54.00 | 53.83 | -0.21 | -0.39% | 53.26 | 55.25 | 20855 | 11285 | 0.85% |