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 | 95.19 | 95.84 | 0.84 | 0.88% | 94.08 | 97.50 | 14908 | 14274 | 1.70% |
| 2024-11-20 | 95.00 | 95.00 | 1.56 | 1.67% | 91.97 | 95.37 | 17727 | 16628 | 2.02% |
| 2024-11-19 | 89.20 | 93.44 | 5.33 | 6.05% | 88.70 | 93.59 | 21495 | 19556 | 2.45% |
| 2024-11-18 | 94.91 | 88.11 | -5.89 | -6.27% | 87.70 | 95.48 | 26665 | 24088 | 3.04% |
| 2024-11-15 | 98.09 | 94.00 | -3.60 | -3.69% | 94.00 | 98.83 | 19203 | 18487 | 2.19% |
| 2024-11-14 | 101.21 | 97.60 | -5.34 | -5.19% | 97.00 | 103.92 | 21812 | 21866 | 2.48% |
| 2024-11-13 | 103.00 | 102.94 | -0.91 | -0.88% | 100.39 | 107.80 | 23856 | 24687 | 2.72% |
| 2024-11-12 | 108.88 | 103.85 | -4.59 | -4.23% | 102.62 | 110.18 | 23727 | 25179 | 2.70% |
| 2024-11-11 | 108.00 | 108.44 | -0.26 | -0.24% | 104.03 | 111.99 | 34177 | 37167 | 3.89% |
| 2024-11-08 | 112.50 | 108.70 | -8.20 | -7.01% | 108.56 | 117.37 | 37824 | 42602 | 4.31% |
| 2024-11-07 | 109.30 | 116.90 | 5.95 | 5.36% | 100.01 | 117.97 | 56567 | 61214 | 6.44% |
| 2024-11-06 | 125.78 | 110.95 | -14.83 | -11.79% | 108.00 | 125.78 | 65942 | 75469 | 7.51% |
| 2024-11-05 | 125.78 | 125.78 | 20.96 | 20.00% | 110.44 | 125.78 | 63394 | 76810 | 7.22% |
| 2024-10-21 | 104.50 | 104.82 | 10.15 | 10.72% | 102.35 | 113.60 | 69960 | 76264 | 7.97% |
| 2024-10-18 | 78.81 | 94.67 | 15.78 | 20.00% | 78.80 | 94.67 | 45070 | 40223 | 5.13% |
| 2024-10-17 | 76.93 | 78.89 | 2.29 | 2.99% | 76.69 | 81.97 | 20129 | 15943 | 2.29% |
| 2024-10-16 | 77.00 | 76.60 | -3.48 | -4.35% | 75.00 | 79.78 | 21308 | 16400 | 2.43% |
| 2024-10-15 | 76.24 | 80.08 | 3.04 | 3.95% | 76.11 | 87.66 | 40791 | 33587 | 4.64% |
| 2024-10-14 | 73.28 | 77.04 | 3.08 | 4.16% | 68.00 | 78.90 | 31371 | 22632 | 3.57% |
| 2024-10-11 | 79.51 | 73.96 | -6.60 | -8.19% | 72.00 | 79.52 | 27329 | 20493 | 3.11% |
| 2024-10-10 | 83.00 | 80.56 | -0.34 | -0.42% | 76.99 | 84.46 | 29952 | 24234 | 3.41% |
| 2024-10-09 | 76.16 | 80.90 | 2.41 | 3.07% | 72.37 | 92.69 | 55487 | 46786 | 6.32% |
| 2024-10-08 | 78.49 | 78.49 | 13.08 | 20.00% | 76.35 | 78.49 | 23913 | 18735 | 2.72% |
| 2024-09-30 | 57.01 | 65.41 | 10.90 | 20.00% | 57.01 | 65.41 | 21507 | 13570 | 2.45% |
| 2024-09-27 | 51.99 | 54.51 | 2.77 | 5.35% | 51.50 | 54.88 | 5482 | 2940 | 0.62% |
| 2024-09-26 | 49.75 | 51.74 | 1.94 | 3.90% | 49.25 | 51.74 | 5612 | 2838 | 0.64% |
| 2024-09-25 | 50.44 | 49.80 | -0.23 | -0.46% | 49.64 | 51.86 | 7030 | 3568 | 0.80% |
| 2024-09-24 | 48.45 | 50.03 | 2.20 | 4.60% | 47.50 | 50.21 | 5901 | 2895 | 0.67% |
| 2024-09-23 | 48.12 | 47.83 | -0.75 | -1.54% | 47.80 | 48.97 | 2803 | 1349 | 0.32% |
| 2024-09-20 | 49.31 | 48.58 | -1.02 | -2.06% | 48.31 | 49.83 | 2932 | 1428 | 0.33% |
| 2024-09-19 | 49.48 | 49.60 | 0.79 | 1.62% | 48.23 | 50.20 | 3586 | 1773 | 0.41% |
| 2024-09-18 | 48.74 | 48.81 | 0.04 | 0.08% | 47.56 | 48.99 | 2888 | 1394 | 0.33% |
| 2024-09-13 | 49.10 | 48.77 | -0.68 | -1.38% | 48.54 | 49.56 | 2544 | 1244 | 0.29% |
| 2024-09-12 | 49.99 | 49.45 | -0.36 | -0.72% | 49.40 | 50.52 | 2062 | 1030 | 0.23% |
| 2024-09-11 | 50.37 | 49.81 | 0.31 | 0.63% | 49.24 | 50.37 | 2978 | 1479 | 0.34% |
| 2024-09-10 | 49.01 | 49.50 | 0.65 | 1.33% | 48.22 | 49.93 | 3491 | 1711 | 0.40% |
| 2024-09-09 | 49.05 | 48.85 | -0.38 | -0.77% | 48.48 | 49.50 | 3456 | 1688 | 0.39% |
| 2024-09-06 | 51.18 | 49.23 | -1.59 | -3.13% | 48.79 | 51.18 | 4260 | 2113 | 0.49% |
| 2024-09-05 | 50.74 | 50.82 | 0.08 | 0.16% | 50.31 | 51.60 | 3104 | 1581 | 0.35% |
| 2024-09-04 | 50.72 | 50.74 | -0.33 | -0.65% | 50.07 | 51.78 | 4974 | 2533 | 0.57% |
| 2024-09-03 | 50.38 | 51.07 | 0.82 | 1.63% | 49.52 | 51.43 | 6083 | 3090 | 0.69% |
| 2024-09-02 | 52.03 | 50.25 | -1.85 | -3.55% | 50.08 | 52.46 | 4962 | 2530 | 0.56% |
| 2024-08-30 | 50.59 | 52.10 | 2.10 | 4.20% | 49.77 | 53.80 | 9274 | 4848 | 1.06% |
| 2024-08-29 | 50.01 | 50.00 | -0.29 | -0.58% | 49.66 | 50.65 | 5499 | 2752 | 0.63% |
| 2024-08-28 | 50.51 | 50.29 | -0.49 | -0.96% | 50.03 | 51.55 | 4778 | 2416 | 0.54% |
| 2024-08-27 | 51.09 | 50.78 | -1.09 | -2.10% | 50.55 | 52.33 | 3365 | 1718 | 0.38% |
| 2024-08-26 | 52.06 | 51.87 | -0.20 | -0.38% | 51.62 | 53.35 | 2449 | 1279 | 0.28% |
| 2024-08-23 | 52.30 | 52.07 | -0.04 | -0.08% | 51.35 | 52.50 | 2358 | 1224 | 0.27% |
| 2024-08-22 | 52.33 | 52.11 | -1.02 | -1.92% | 51.56 | 53.58 | 5591 | 2927 | 0.64% |
| 2024-08-21 | 52.74 | 53.13 | 0.07 | 0.13% | 52.40 | 53.68 | 2217 | 1179 | 0.25% |
| 2024-08-20 | 53.72 | 53.06 | -0.90 | -1.67% | 52.78 | 54.24 | 3130 | 1670 | 0.36% |
| 2024-08-19 | 54.10 | 53.96 | -0.14 | -0.26% | 53.38 | 54.50 | 2513 | 1356 | 0.29% |
| 2024-08-16 | 54.39 | 54.10 | -0.21 | -0.39% | 53.86 | 55.00 | 2522 | 1371 | 0.29% |
| 2024-08-15 | 54.72 | 54.31 | 0.59 | 1.10% | 52.99 | 55.76 | 3590 | 1959 | 0.41% |
| 2024-08-14 | 54.79 | 53.72 | -1.14 | -2.08% | 53.51 | 55.52 | 2427 | 1314 | 0.28% |
| 2024-08-13 | 53.96 | 54.86 | 1.51 | 2.83% | 53.48 | 54.87 | 2654 | 1441 | 0.30% |