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 | 81.60 | 81.68 | 0.19 | 0.23% | 80.28 | 83.66 | 11765 | 9632 | 2.08% |
| 2024-11-20 | 79.00 | 81.49 | 2.86 | 3.64% | 78.66 | 82.51 | 16012 | 12949 | 2.83% |
| 2024-11-19 | 78.60 | 78.63 | 0.05 | 0.06% | 77.32 | 79.14 | 6198 | 4850 | 1.09% |
| 2024-11-18 | 81.50 | 78.58 | -2.35 | -2.90% | 77.07 | 81.77 | 9655 | 7639 | 1.70% |
| 2024-11-15 | 81.04 | 80.93 | -0.57 | -0.70% | 80.66 | 84.35 | 11328 | 9306 | 2.00% |
| 2024-11-14 | 83.27 | 81.50 | -2.57 | -3.06% | 81.07 | 84.50 | 7051 | 5808 | 1.24% |
| 2024-11-13 | 84.06 | 84.07 | -0.92 | -1.08% | 82.28 | 85.58 | 8242 | 6901 | 1.45% |
| 2024-11-12 | 86.55 | 84.99 | -0.79 | -0.92% | 83.50 | 86.98 | 15157 | 12980 | 2.67% |
| 2024-11-11 | 80.90 | 85.78 | 4.74 | 5.85% | 80.31 | 85.88 | 19650 | 16511 | 3.47% |
| 2024-11-08 | 81.60 | 81.04 | -0.73 | -0.89% | 81.02 | 82.93 | 11631 | 9499 | 2.05% |
| 2024-11-07 | 81.75 | 81.77 | 0.07 | 0.09% | 79.98 | 82.31 | 11105 | 9043 | 1.96% |
| 2024-11-06 | 82.63 | 81.70 | -1.55 | -1.86% | 81.48 | 84.38 | 15446 | 12782 | 2.73% |
| 2024-11-05 | 81.32 | 83.25 | 1.93 | 2.37% | 81.32 | 83.50 | 13124 | 10870 | 2.32% |
| 2024-11-04 | 79.36 | 81.32 | 1.96 | 2.47% | 78.50 | 81.68 | 10493 | 8429 | 1.85% |
| 2024-11-01 | 81.99 | 79.36 | -1.39 | -1.72% | 79.35 | 82.38 | 12744 | 10311 | 2.25% |
| 2024-10-31 | 78.00 | 80.75 | 2.86 | 3.67% | 77.14 | 80.99 | 14640 | 11709 | 2.58% |
| 2024-10-30 | 78.00 | 77.89 | 0.11 | 0.14% | 76.76 | 80.38 | 12107 | 9468 | 2.14% |
| 2024-10-29 | 82.76 | 77.78 | -3.52 | -4.33% | 77.60 | 82.80 | 15271 | 12049 | 2.69% |
| 2024-10-28 | 80.18 | 81.30 | 2.08 | 2.63% | 79.24 | 84.05 | 22453 | 18353 | 3.96% |
| 2024-10-25 | 79.00 | 79.22 | 1.52 | 1.96% | 77.15 | 79.79 | 17127 | 13476 | 3.02% |
| 2024-10-24 | 76.33 | 77.70 | 3.02 | 4.04% | 75.17 | 77.80 | 16206 | 12401 | 2.86% |
| 2024-10-23 | 74.40 | 74.68 | 0.28 | 0.38% | 73.68 | 74.80 | 10730 | 7952 | 1.89% |
| 2024-10-22 | 73.96 | 74.40 | 0.44 | 0.59% | 73.80 | 74.97 | 9979 | 7414 | 1.76% |
| 2024-10-21 | 77.50 | 73.96 | -3.64 | -4.69% | 73.80 | 77.56 | 15245 | 11405 | 2.69% |
| 2024-10-18 | 77.45 | 77.60 | 0.15 | 0.19% | 75.29 | 77.76 | 11178 | 8562 | 1.97% |
| 2024-10-17 | 80.34 | 77.45 | -2.46 | -3.08% | 77.45 | 80.34 | 6095 | 4804 | 1.08% |
| 2024-10-16 | 79.98 | 79.91 | -0.94 | -1.16% | 78.70 | 81.30 | 4692 | 3746 | 0.83% |
| 2024-10-15 | 82.44 | 80.85 | -1.63 | -1.98% | 79.84 | 82.78 | 6598 | 5364 | 1.13% |
| 2024-10-14 | 81.31 | 82.48 | 1.20 | 1.48% | 80.46 | 82.50 | 6398 | 5225 | 1.09% |
| 2024-10-11 | 84.49 | 81.28 | -2.81 | -3.34% | 81.00 | 84.58 | 4367 | 3589 | 0.74% |
| 2024-10-10 | 83.92 | 84.09 | 0.17 | 0.20% | 81.80 | 85.97 | 8426 | 7046 | 1.44% |
| 2024-10-09 | 93.00 | 83.92 | -9.58 | -10.25% | 82.53 | 93.00 | 19436 | 16896 | 3.32% |
| 2024-10-08 | 100.00 | 93.50 | 4.50 | 5.06% | 87.96 | 105.15 | 32331 | 30601 | 5.52% |
| 2024-09-30 | 82.56 | 89.00 | 8.54 | 10.61% | 81.81 | 89.88 | 26667 | 22778 | 4.55% |
| 2024-09-27 | 79.84 | 80.46 | 0.76 | 0.95% | 79.47 | 80.57 | 8601 | 6872 | 1.47% |
| 2024-09-26 | 78.94 | 79.70 | 0.20 | 0.25% | 78.50 | 79.90 | 4360 | 3456 | 0.74% |
| 2024-09-25 | 80.30 | 79.50 | -0.80 | -1.00% | 79.32 | 80.60 | 5614 | 4479 | 0.96% |
| 2024-09-24 | 80.15 | 80.30 | 0.15 | 0.19% | 77.89 | 80.36 | 9431 | 7468 | 1.61% |
| 2024-09-23 | 79.30 | 80.15 | 0.35 | 0.44% | 79.05 | 80.78 | 3325 | 2660 | 0.57% |
| 2024-09-20 | 78.48 | 79.80 | 1.32 | 1.68% | 78.13 | 79.88 | 4068 | 3218 | 0.69% |
| 2024-09-19 | 77.70 | 78.48 | 0.90 | 1.16% | 77.20 | 78.58 | 3653 | 2848 | 0.62% |
| 2024-09-18 | 77.39 | 77.58 | 0.22 | 0.28% | 77.00 | 78.30 | 2518 | 1956 | 0.43% |
| 2024-09-13 | 77.94 | 77.36 | -0.52 | -0.67% | 76.64 | 78.18 | 2885 | 2229 | 0.49% |
| 2024-09-12 | 78.18 | 77.88 | 0.13 | 0.17% | 77.20 | 79.00 | 5925 | 4632 | 1.01% |
| 2024-09-11 | 76.60 | 77.75 | 1.17 | 1.53% | 76.32 | 78.25 | 6820 | 5290 | 1.16% |
| 2024-09-10 | 76.51 | 76.58 | 0.30 | 0.39% | 75.82 | 76.74 | 2080 | 1586 | 0.35% |
| 2024-09-09 | 76.40 | 76.28 | 0.00 | 0.00% | 75.05 | 77.00 | 3102 | 2366 | 0.53% |
| 2024-09-06 | 76.90 | 76.28 | -0.72 | -0.94% | 76.18 | 77.23 | 2026 | 1552 | 0.35% |
| 2024-09-05 | 77.49 | 77.00 | -0.51 | -0.66% | 76.31 | 77.58 | 3462 | 2665 | 0.59% |
| 2024-09-04 | 77.28 | 77.51 | 0.21 | 0.27% | 76.50 | 78.84 | 3776 | 2925 | 0.64% |
| 2024-09-03 | 78.01 | 77.30 | -0.71 | -0.91% | 76.66 | 78.77 | 5959 | 4607 | 1.02% |
| 2024-09-02 | 77.20 | 78.01 | -0.37 | -0.47% | 76.80 | 79.80 | 7484 | 5863 | 1.28% |
| 2024-08-30 | 76.98 | 78.38 | -1.13 | -1.42% | 75.88 | 79.58 | 11768 | 9184 | 2.01% |
| 2024-08-29 | 76.08 | 79.51 | 3.11 | 4.07% | 76.04 | 91.68 | 17684 | 14187 | 3.02% |
| 2024-08-28 | 76.29 | 76.40 | 0.23 | 0.30% | 75.80 | 76.47 | 2277 | 1736 | 0.39% |
| 2024-08-27 | 76.00 | 76.17 | 0.14 | 0.18% | 75.25 | 76.78 | 2370 | 1804 | 0.40% |
| 2024-08-26 | 73.71 | 76.03 | 0.28 | 0.37% | 73.71 | 76.26 | 2382 | 1797 | 0.41% |
| 2024-08-23 | 76.00 | 75.75 | -0.22 | -0.29% | 73.56 | 76.17 | 3808 | 2852 | 0.65% |
| 2024-08-22 | 75.52 | 75.97 | -0.29 | -0.38% | 75.50 | 76.66 | 2095 | 1595 | 0.36% |
| 2024-08-21 | 76.00 | 76.26 | -0.50 | -0.65% | 75.85 | 77.26 | 2424 | 1853 | 0.41% |
| 2024-08-20 | 78.29 | 76.76 | -1.19 | -1.53% | 75.90 | 78.47 | 4682 | 3583 | 0.80% |
| 2024-08-19 | 78.10 | 77.95 | -0.15 | -0.19% | 77.42 | 78.73 | 4284 | 3344 | 0.73% |
| 2024-08-16 | 77.12 | 78.10 | 0.42 | 0.54% | 77.12 | 78.33 | 3846 | 2995 | 0.66% |
| 2024-08-15 | 76.98 | 77.68 | 0.65 | 0.84% | 76.32 | 78.62 | 5242 | 4065 | 0.89% |
| 2024-08-14 | 77.01 | 77.03 | -0.15 | -0.19% | 76.22 | 77.27 | 2003 | 1539 | 0.34% |
| 2024-08-13 | 76.80 | 77.18 | 0.53 | 0.69% | 75.64 | 77.18 | 3067 | 2344 | 0.52% |