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 | 92.82 | 88.95 | -4.37 | -4.68% | 88.22 | 95.48 | 20414 | 18957 | 4.15% |
| 2024-11-21 | 93.29 | 93.32 | -0.37 | -0.39% | 91.38 | 94.79 | 13998 | 13069 | 2.85% |
| 2024-11-20 | 91.08 | 93.69 | 1.69 | 1.84% | 90.82 | 95.50 | 19340 | 18027 | 3.93% |
| 2024-11-19 | 89.10 | 92.00 | 3.42 | 3.86% | 88.05 | 92.57 | 18030 | 16281 | 3.67% |
| 2024-11-18 | 91.85 | 88.58 | -1.92 | -2.12% | 85.00 | 92.85 | 21019 | 18648 | 4.27% |
| 2024-11-15 | 95.80 | 90.50 | -6.36 | -6.57% | 90.50 | 98.77 | 27843 | 26320 | 5.66% |
| 2024-11-14 | 97.62 | 96.86 | -1.38 | -1.40% | 96.30 | 101.00 | 25443 | 25054 | 5.17% |
| 2024-11-13 | 93.50 | 98.24 | 3.88 | 4.11% | 92.90 | 99.90 | 33054 | 32249 | 6.72% |
| 2024-11-12 | 101.78 | 94.36 | -5.63 | -5.63% | 93.39 | 101.78 | 36715 | 35370 | 7.47% |
| 2024-11-11 | 98.99 | 99.99 | 3.01 | 3.10% | 97.45 | 102.60 | 37036 | 36909 | 7.53% |
| 2024-11-08 | 100.02 | 96.98 | -1.04 | -1.06% | 96.00 | 104.27 | 42387 | 42637 | 8.62% |
| 2024-11-07 | 94.63 | 98.02 | 1.52 | 1.58% | 93.00 | 103.99 | 38420 | 37931 | 7.81% |
| 2024-11-06 | 92.85 | 96.50 | 5.50 | 6.04% | 92.66 | 103.00 | 50910 | 49885 | 10.35% |
| 2024-11-05 | 89.89 | 91.00 | 1.62 | 1.81% | 88.08 | 91.02 | 41389 | 37107 | 8.42% |
| 2024-11-04 | 80.00 | 89.38 | 8.59 | 10.63% | 78.00 | 93.65 | 40562 | 35199 | 8.25% |
| 2024-11-01 | 85.00 | 80.79 | -6.31 | -7.24% | 80.00 | 87.00 | 36757 | 30341 | 7.48% |
| 2024-10-31 | 77.01 | 87.10 | 12.04 | 16.04% | 77.00 | 89.88 | 66495 | 56522 | 13.52% |
| 2024-10-30 | 76.00 | 75.06 | -1.24 | -1.63% | 73.70 | 77.00 | 16288 | 12264 | 3.31% |
| 2024-10-29 | 78.78 | 76.30 | -2.38 | -3.02% | 76.22 | 79.68 | 17624 | 13695 | 3.58% |
| 2024-10-28 | 78.78 | 78.68 | -0.09 | -0.11% | 77.50 | 79.50 | 13802 | 10838 | 2.81% |
| 2024-10-25 | 77.43 | 78.77 | 1.43 | 1.85% | 76.87 | 80.49 | 17939 | 14081 | 3.65% |
| 2024-10-24 | 77.20 | 77.34 | -0.78 | -1.00% | 76.81 | 79.77 | 14690 | 11418 | 2.99% |
| 2024-10-23 | 79.98 | 78.12 | -1.27 | -1.60% | 77.71 | 80.80 | 26990 | 21374 | 5.49% |
| 2024-10-22 | 79.56 | 79.39 | -0.16 | -0.20% | 76.54 | 82.25 | 30167 | 23920 | 6.14% |
| 2024-10-21 | 78.00 | 79.55 | 4.38 | 5.83% | 75.60 | 83.75 | 48861 | 39259 | 9.94% |
| 2024-10-18 | 68.70 | 75.17 | 6.74 | 9.85% | 68.51 | 78.00 | 32307 | 23503 | 6.57% |
| 2024-10-17 | 69.50 | 68.43 | 0.83 | 1.23% | 68.37 | 71.60 | 18841 | 13133 | 3.83% |
| 2024-10-16 | 68.18 | 67.60 | -1.50 | -2.17% | 66.73 | 69.47 | 17026 | 11598 | 3.46% |
| 2024-10-15 | 71.60 | 69.10 | -2.36 | -3.30% | 68.88 | 73.79 | 25742 | 18411 | 5.24% |
| 2024-10-14 | 69.00 | 71.46 | 3.91 | 5.79% | 66.51 | 71.49 | 26314 | 18154 | 5.35% |
| 2024-10-11 | 72.00 | 67.55 | -8.43 | -11.10% | 66.50 | 74.93 | 29942 | 20999 | 6.09% |
| 2024-10-10 | 80.90 | 75.98 | -3.62 | -4.55% | 75.70 | 82.00 | 30266 | 23800 | 6.16% |
| 2024-10-09 | 86.02 | 79.60 | -10.93 | -12.07% | 79.10 | 89.58 | 43359 | 36760 | 8.82% |
| 2024-10-08 | 90.53 | 90.53 | 15.08 | 19.99% | 83.03 | 90.53 | 49882 | 44252 | 10.15% |
| 2024-09-30 | 69.30 | 75.45 | 10.84 | 16.78% | 66.60 | 76.43 | 35421 | 25310 | 7.20% |
| 2024-09-27 | 62.99 | 64.61 | 3.70 | 6.07% | 61.40 | 64.97 | 12220 | 7711 | 2.49% |
| 2024-09-26 | 59.40 | 60.91 | 1.65 | 2.78% | 58.39 | 61.15 | 16760 | 9998 | 3.41% |
| 2024-09-25 | 58.12 | 59.26 | 1.54 | 2.67% | 57.84 | 61.53 | 16080 | 9588 | 3.27% |
| 2024-09-24 | 54.73 | 57.72 | 2.97 | 5.42% | 54.66 | 58.01 | 13533 | 7655 | 2.75% |
| 2024-09-23 | 52.60 | 54.75 | 2.23 | 4.25% | 51.99 | 55.73 | 11226 | 6077 | 2.28% |
| 2024-09-20 | 52.90 | 52.52 | -0.38 | -0.72% | 52.06 | 53.39 | 5330 | 2804 | 1.08% |
| 2024-09-19 | 52.01 | 52.90 | 1.51 | 2.94% | 51.09 | 53.28 | 6699 | 3510 | 1.36% |
| 2024-09-18 | 52.50 | 51.39 | -0.51 | -0.98% | 51.03 | 52.53 | 5383 | 2783 | 1.09% |
| 2024-09-13 | 53.88 | 51.90 | -1.29 | -2.43% | 51.74 | 53.88 | 7563 | 3982 | 1.54% |
| 2024-09-12 | 53.52 | 53.19 | -0.21 | -0.39% | 53.05 | 54.48 | 5380 | 2887 | 1.09% |
| 2024-09-11 | 53.51 | 53.40 | -0.11 | -0.21% | 52.90 | 54.09 | 4958 | 2651 | 1.01% |
| 2024-09-10 | 54.88 | 53.51 | -0.89 | -1.64% | 52.52 | 55.32 | 8277 | 4428 | 1.68% |
| 2024-09-09 | 54.02 | 54.40 | -0.18 | -0.33% | 53.00 | 54.98 | 6295 | 3396 | 1.28% |
| 2024-09-06 | 55.99 | 54.58 | -1.28 | -2.29% | 54.12 | 56.50 | 6637 | 3658 | 1.35% |
| 2024-09-05 | 56.28 | 55.86 | -0.64 | -1.13% | 55.71 | 57.30 | 7126 | 4009 | 1.45% |
| 2024-09-04 | 54.18 | 56.50 | 1.65 | 3.01% | 54.18 | 58.50 | 13194 | 7424 | 2.68% |
| 2024-09-03 | 54.90 | 54.85 | -0.31 | -0.56% | 54.30 | 56.99 | 9725 | 5437 | 1.98% |
| 2024-09-02 | 54.50 | 55.16 | 1.05 | 1.94% | 53.86 | 56.49 | 15240 | 8443 | 3.10% |
| 2024-08-30 | 51.88 | 54.11 | 2.52 | 4.88% | 51.78 | 54.92 | 11275 | 6060 | 2.29% |
| 2024-08-29 | 50.66 | 51.59 | 0.42 | 0.82% | 50.66 | 52.09 | 8097 | 4178 | 1.75% |
| 2024-08-28 | 50.00 | 51.17 | 1.27 | 2.55% | 49.65 | 51.18 | 6872 | 3465 | 1.48% |
| 2024-08-27 | 51.21 | 49.90 | -1.31 | -2.56% | 49.40 | 51.63 | 8219 | 4146 | 1.77% |
| 2024-08-26 | 52.89 | 51.21 | -1.67 | -3.16% | 51.01 | 53.68 | 8829 | 4599 | 1.90% |
| 2024-08-23 | 53.40 | 52.88 | -0.56 | -1.05% | 52.67 | 53.69 | 4836 | 2569 | 1.04% |
| 2024-08-22 | 55.36 | 53.44 | -2.15 | -3.87% | 53.40 | 55.78 | 7096 | 3855 | 1.53% |
| 2024-08-21 | 56.00 | 55.59 | -0.41 | -0.73% | 55.43 | 56.60 | 4672 | 2615 | 1.01% |
| 2024-08-20 | 56.31 | 56.00 | -0.80 | -1.41% | 55.82 | 57.19 | 5720 | 3219 | 1.23% |
| 2024-08-19 | 57.80 | 56.80 | -0.81 | -1.41% | 56.20 | 58.48 | 8930 | 5098 | 1.93% |
| 2024-08-16 | 56.63 | 57.61 | 0.95 | 1.68% | 56.28 | 59.87 | 12758 | 7425 | 2.75% |
| 2024-08-15 | 56.26 | 56.66 | 0.31 | 0.55% | 55.38 | 57.87 | 7115 | 4032 | 1.54% |