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 | 106.10 | 101.29 | -4.77 | -4.50% | 101.16 | 108.87 | 26987 | 28303 | 2.04% |
| 2024-11-21 | 107.01 | 106.06 | -1.25 | -1.16% | 104.57 | 108.00 | 20035 | 21303 | 1.51% |
| 2024-11-20 | 105.21 | 107.31 | 1.41 | 1.33% | 104.11 | 107.92 | 20705 | 21958 | 1.56% |
| 2024-11-19 | 102.10 | 105.90 | 5.10 | 5.06% | 100.30 | 106.00 | 27167 | 27942 | 2.05% |
| 2024-11-18 | 106.01 | 100.80 | -4.41 | -4.19% | 99.82 | 106.88 | 29520 | 30355 | 2.23% |
| 2024-11-15 | 110.22 | 105.21 | -5.39 | -4.87% | 105.21 | 111.88 | 26065 | 28217 | 1.97% |
| 2024-11-14 | 117.00 | 110.60 | -6.83 | -5.82% | 110.15 | 117.66 | 38073 | 43324 | 2.87% |
| 2024-11-13 | 116.35 | 117.43 | 0.49 | 0.42% | 115.01 | 118.49 | 28337 | 33042 | 2.14% |
| 2024-11-12 | 121.08 | 116.94 | -3.25 | -2.70% | 116.00 | 121.70 | 48996 | 57609 | 3.69% |
| 2024-11-11 | 117.72 | 120.19 | 3.44 | 2.95% | 117.00 | 123.70 | 57790 | 69894 | 4.36% |
| 2024-11-08 | 120.05 | 116.75 | -0.67 | -0.57% | 116.36 | 123.69 | 43100 | 51475 | 3.25% |
| 2024-11-07 | 112.96 | 117.42 | 3.69 | 3.24% | 111.50 | 118.16 | 33951 | 39115 | 2.56% |
| 2024-11-06 | 110.72 | 113.73 | 3.36 | 3.04% | 109.71 | 120.46 | 47772 | 54507 | 3.60% |
| 2024-11-05 | 103.65 | 110.37 | 6.78 | 6.55% | 102.07 | 110.98 | 38377 | 41329 | 2.89% |
| 2024-11-04 | 104.90 | 103.59 | -1.05 | -1.00% | 101.55 | 105.50 | 31222 | 32376 | 2.35% |
| 2024-11-01 | 109.00 | 104.64 | -6.82 | -6.12% | 104.41 | 110.33 | 28405 | 30332 | 2.14% |
| 2024-10-31 | 113.00 | 111.46 | -1.39 | -1.23% | 107.38 | 114.38 | 34391 | 38152 | 2.59% |
| 2024-10-30 | 116.31 | 112.85 | -5.45 | -4.61% | 110.95 | 119.00 | 37391 | 42811 | 2.82% |
| 2024-10-29 | 125.00 | 118.30 | -6.16 | -4.95% | 118.00 | 126.50 | 30672 | 37569 | 2.31% |
| 2024-10-28 | 125.00 | 124.46 | 1.21 | 0.98% | 119.75 | 125.08 | 28435 | 34847 | 2.14% |
| 2024-10-25 | 119.99 | 123.25 | 5.43 | 4.61% | 116.82 | 125.40 | 34019 | 41242 | 2.57% |
| 2024-10-24 | 117.00 | 117.82 | 0.27 | 0.23% | 115.00 | 120.29 | 29729 | 34883 | 2.24% |
| 2024-10-23 | 117.01 | 117.55 | 0.15 | 0.13% | 115.00 | 120.59 | 30615 | 36286 | 2.31% |
| 2024-10-22 | 120.00 | 117.40 | -3.20 | -2.65% | 114.44 | 122.79 | 36729 | 43360 | 2.77% |
| 2024-10-21 | 126.00 | 120.60 | 2.15 | 1.82% | 120.27 | 135.10 | 67798 | 85223 | 5.11% |
| 2024-10-18 | 104.00 | 118.45 | 12.97 | 12.30% | 103.50 | 123.79 | 53734 | 60717 | 4.05% |
| 2024-10-17 | 105.39 | 105.48 | 1.75 | 1.69% | 104.61 | 107.87 | 27843 | 29624 | 2.10% |
| 2024-10-16 | 105.03 | 103.73 | -4.67 | -4.31% | 102.22 | 107.10 | 30579 | 31848 | 2.31% |
| 2024-10-15 | 111.99 | 108.40 | -3.37 | -3.02% | 108.10 | 115.88 | 34507 | 38771 | 2.60% |
| 2024-10-14 | 111.99 | 111.77 | -0.22 | -0.20% | 105.53 | 114.11 | 43612 | 47814 | 3.29% |
| 2024-10-11 | 120.97 | 111.99 | -12.73 | -10.21% | 109.89 | 123.93 | 48162 | 55137 | 3.63% |
| 2024-10-10 | 129.00 | 124.72 | -11.28 | -8.29% | 124.00 | 137.37 | 56024 | 73187 | 4.23% |
| 2024-10-09 | 122.00 | 136.00 | 14.85 | 12.26% | 114.88 | 145.00 | 108320 | 145247 | 8.17% |
| 2024-10-08 | 121.15 | 121.15 | 20.19 | 20.00% | 116.13 | 121.15 | 35290 | 42609 | 2.66% |
| 2024-09-30 | 90.03 | 100.96 | 16.83 | 20.00% | 90.00 | 100.96 | 38463 | 36974 | 2.90% |
| 2024-09-27 | 81.18 | 84.13 | 5.17 | 6.55% | 80.63 | 85.10 | 15085 | 12470 | 1.14% |
| 2024-09-26 | 75.45 | 78.96 | 3.89 | 5.18% | 74.62 | 78.99 | 14289 | 10989 | 1.08% |
| 2024-09-25 | 72.10 | 75.07 | 3.12 | 4.34% | 72.05 | 76.57 | 18046 | 13517 | 1.36% |
| 2024-09-24 | 68.24 | 71.95 | 3.86 | 5.67% | 66.80 | 72.14 | 18622 | 12954 | 1.40% |
| 2024-09-23 | 69.80 | 68.09 | -2.31 | -3.28% | 67.88 | 70.55 | 11907 | 8227 | 0.90% |
| 2024-09-20 | 72.60 | 70.40 | -2.21 | -3.04% | 69.88 | 72.75 | 9712 | 6892 | 0.73% |
| 2024-09-19 | 72.08 | 72.61 | 0.53 | 0.74% | 72.07 | 74.80 | 11714 | 8605 | 0.88% |
| 2024-09-18 | 74.79 | 72.08 | -2.08 | -2.80% | 71.71 | 74.91 | 7152 | 5173 | 0.54% |
| 2024-09-13 | 76.09 | 74.16 | -2.27 | -2.97% | 74.14 | 76.88 | 7282 | 5499 | 0.55% |
| 2024-09-12 | 73.50 | 76.43 | 3.26 | 4.46% | 73.29 | 77.62 | 16906 | 12817 | 1.27% |
| 2024-09-11 | 73.18 | 73.17 | 0.17 | 0.23% | 72.11 | 73.84 | 7081 | 5174 | 0.53% |
| 2024-09-10 | 72.99 | 73.00 | 0.45 | 0.62% | 70.50 | 73.65 | 10167 | 7310 | 0.77% |
| 2024-09-09 | 74.30 | 72.55 | -1.86 | -2.50% | 72.07 | 74.74 | 7488 | 5489 | 0.56% |
| 2024-09-06 | 76.86 | 74.41 | -2.35 | -3.06% | 74.28 | 76.86 | 6654 | 5001 | 0.50% |
| 2024-09-05 | 76.98 | 76.76 | -0.17 | -0.22% | 76.20 | 78.29 | 5688 | 4387 | 0.43% |
| 2024-09-04 | 75.00 | 76.93 | 0.86 | 1.13% | 74.57 | 78.88 | 8994 | 6941 | 0.68% |
| 2024-09-03 | 75.38 | 76.07 | 0.70 | 0.93% | 75.33 | 77.30 | 7734 | 5891 | 0.58% |
| 2024-09-02 | 79.25 | 75.37 | -4.38 | -5.49% | 75.31 | 81.48 | 14056 | 10900 | 1.06% |
| 2024-08-30 | 77.22 | 79.75 | 2.53 | 3.28% | 76.30 | 80.33 | 14217 | 11259 | 1.07% |
| 2024-08-29 | 75.64 | 77.22 | 0.97 | 1.27% | 75.15 | 78.08 | 8371 | 6437 | 0.63% |
| 2024-08-28 | 77.28 | 76.25 | -0.37 | -0.48% | 76.05 | 79.51 | 9260 | 7175 | 0.70% |
| 2024-08-27 | 75.97 | 76.62 | 0.59 | 0.78% | 74.58 | 77.49 | 8546 | 6551 | 0.64% |
| 2024-08-26 | 74.90 | 76.03 | 1.71 | 2.30% | 74.39 | 77.77 | 9581 | 7307 | 0.72% |
| 2024-08-23 | 76.79 | 74.32 | -2.13 | -2.79% | 73.95 | 76.95 | 10012 | 7521 | 0.76% |
| 2024-08-22 | 79.78 | 76.45 | -3.65 | -4.56% | 76.07 | 80.69 | 11763 | 9161 | 0.89% |
| 2024-08-21 | 80.96 | 80.10 | -0.69 | -0.85% | 79.68 | 83.40 | 9375 | 7634 | 0.71% |
| 2024-08-20 | 85.00 | 80.79 | -3.08 | -3.67% | 80.70 | 85.00 | 9916 | 8194 | 0.75% |
| 2024-08-19 | 80.00 | 83.87 | 3.79 | 4.73% | 78.40 | 86.06 | 17096 | 14299 | 1.29% |
| 2024-08-16 | 81.95 | 80.08 | -1.73 | -2.11% | 80.00 | 82.20 | 9119 | 7384 | 0.69% |
| 2024-08-15 | 81.52 | 81.81 | 0.01 | 0.01% | 80.07 | 82.80 | 9233 | 7518 | 0.70% |