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 | 127.00 | 126.90 | 2.64 | 2.12% | 123.02 | 127.96 | 7432 | 9362 | 3.53% |
| 2024-11-20 | 119.99 | 124.26 | 5.70 | 4.81% | 117.20 | 124.88 | 9046 | 10990 | 4.29% |
| 2024-11-19 | 113.32 | 118.56 | 6.03 | 5.36% | 112.23 | 118.63 | 13498 | 15552 | 6.41% |
| 2024-11-18 | 126.33 | 112.53 | -16.37 | -12.70% | 110.00 | 126.33 | 16421 | 19120 | 7.80% |
| 2024-11-15 | 140.37 | 128.90 | -13.00 | -9.16% | 127.00 | 142.37 | 11537 | 15224 | 5.48% |
| 2024-11-14 | 139.77 | 141.90 | 3.90 | 2.83% | 136.89 | 146.78 | 8774 | 12525 | 4.17% |
| 2024-11-13 | 132.90 | 138.00 | 5.10 | 3.84% | 132.03 | 138.50 | 6791 | 9200 | 3.22% |
| 2024-11-12 | 132.97 | 132.90 | 0.38 | 0.29% | 128.00 | 132.99 | 7654 | 9970 | 3.63% |
| 2024-11-11 | 129.00 | 132.52 | 4.25 | 3.31% | 124.21 | 132.52 | 10769 | 13815 | 5.11% |
| 2024-11-08 | 130.02 | 128.27 | 0.59 | 0.46% | 126.50 | 138.88 | 11958 | 15738 | 5.68% |
| 2024-11-07 | 118.00 | 127.68 | 9.85 | 8.36% | 114.02 | 131.79 | 12467 | 15293 | 5.92% |
| 2024-11-06 | 113.00 | 117.83 | 9.53 | 8.80% | 108.30 | 120.49 | 11987 | 13885 | 5.69% |
| 2024-11-05 | 102.00 | 108.30 | 6.79 | 6.69% | 101.87 | 109.89 | 11259 | 11979 | 5.35% |
| 2024-11-04 | 106.00 | 101.51 | -1.39 | -1.35% | 97.00 | 106.00 | 9500 | 9575 | 4.51% |
| 2024-11-01 | 110.01 | 102.90 | -6.10 | -5.60% | 98.21 | 112.21 | 17092 | 17573 | 8.11% |
| 2024-10-31 | 97.73 | 109.00 | 9.90 | 9.99% | 97.73 | 113.90 | 14131 | 15024 | 6.71% |
| 2024-10-30 | 96.00 | 99.10 | 4.55 | 4.81% | 92.14 | 99.60 | 10788 | 10471 | 5.12% |
| 2024-10-29 | 97.02 | 94.55 | -0.27 | -0.28% | 92.00 | 97.02 | 10820 | 10160 | 5.14% |
| 2024-10-28 | 87.52 | 94.82 | 9.02 | 10.51% | 87.00 | 94.90 | 15051 | 13863 | 7.15% |
| 2024-10-25 | 81.80 | 85.80 | 3.50 | 4.25% | 81.80 | 87.67 | 10762 | 9202 | 5.11% |
| 2024-10-24 | 83.85 | 82.30 | -1.70 | -2.02% | 79.01 | 83.85 | 10253 | 8289 | 4.87% |
| 2024-10-23 | 85.88 | 84.00 | -2.58 | -2.98% | 83.07 | 87.50 | 7795 | 6671 | 3.70% |
| 2024-10-22 | 87.30 | 86.58 | -0.69 | -0.79% | 85.00 | 88.77 | 7941 | 6877 | 3.77% |
| 2024-10-21 | 89.00 | 87.27 | -0.13 | -0.15% | 84.12 | 89.00 | 13674 | 11874 | 6.49% |
| 2024-10-18 | 80.94 | 87.40 | 6.73 | 8.34% | 80.76 | 88.80 | 16631 | 14369 | 7.90% |
| 2024-10-17 | 79.25 | 80.67 | 1.27 | 1.60% | 79.25 | 82.60 | 8351 | 6800 | 3.96% |
| 2024-10-16 | 78.62 | 79.40 | -0.18 | -0.23% | 77.02 | 80.20 | 5208 | 4097 | 2.47% |
| 2024-10-15 | 79.46 | 79.58 | 0.12 | 0.15% | 77.12 | 80.99 | 6879 | 5455 | 3.27% |
| 2024-10-14 | 76.99 | 79.46 | 2.16 | 2.79% | 75.00 | 81.00 | 7442 | 5813 | 3.53% |
| 2024-10-11 | 81.80 | 77.30 | -4.50 | -5.50% | 72.08 | 82.00 | 11126 | 8585 | 5.59% |
| 2024-10-10 | 79.88 | 81.80 | 2.79 | 3.53% | 75.16 | 83.92 | 8864 | 7201 | 4.45% |
| 2024-10-09 | 82.00 | 79.01 | -5.39 | -6.39% | 73.00 | 86.50 | 17626 | 14129 | 8.86% |
| 2024-10-08 | 88.49 | 84.40 | 10.66 | 14.46% | 75.02 | 88.49 | 23401 | 19379 | 11.76% |
| 2024-09-30 | 64.33 | 73.74 | 10.45 | 16.51% | 62.10 | 75.00 | 14552 | 9932 | 7.31% |
| 2024-09-27 | 62.00 | 63.29 | 2.69 | 4.44% | 60.30 | 64.00 | 6530 | 4046 | 3.28% |
| 2024-09-26 | 61.00 | 60.60 | 0.49 | 0.82% | 59.10 | 61.00 | 6490 | 3901 | 3.26% |
| 2024-09-25 | 59.78 | 60.11 | 0.19 | 0.32% | 59.78 | 64.00 | 10919 | 6768 | 5.49% |
| 2024-09-24 | 58.88 | 59.92 | 1.36 | 2.32% | 58.57 | 60.49 | 6964 | 4152 | 3.50% |
| 2024-09-23 | 58.76 | 58.56 | 0.28 | 0.48% | 57.31 | 59.39 | 3733 | 2182 | 1.88% |
| 2024-09-20 | 58.00 | 58.28 | 0.08 | 0.14% | 56.60 | 58.50 | 3256 | 1875 | 1.64% |
| 2024-09-19 | 58.50 | 58.20 | 0.11 | 0.19% | 56.71 | 58.65 | 4109 | 2377 | 2.07% |
| 2024-09-18 | 57.39 | 58.09 | 0.19 | 0.33% | 56.32 | 58.58 | 7900 | 4539 | 3.97% |
| 2024-09-13 | 58.70 | 57.90 | -0.03 | -0.05% | 57.24 | 59.29 | 5757 | 3349 | 2.89% |
| 2024-09-12 | 57.32 | 57.93 | 0.83 | 1.45% | 56.60 | 58.50 | 6509 | 3750 | 3.27% |
| 2024-09-11 | 54.10 | 57.10 | 3.00 | 5.55% | 54.10 | 57.25 | 9654 | 5451 | 4.85% |
| 2024-09-10 | 53.98 | 54.10 | 0.66 | 1.24% | 53.44 | 55.50 | 5246 | 2866 | 2.64% |
| 2024-09-09 | 53.29 | 53.44 | -0.14 | -0.26% | 52.81 | 54.30 | 3339 | 1789 | 1.68% |
| 2024-09-06 | 55.48 | 53.58 | -2.18 | -3.91% | 53.47 | 56.00 | 4578 | 2496 | 2.30% |
| 2024-09-05 | 55.35 | 55.76 | -0.12 | -0.21% | 55.18 | 56.88 | 3608 | 2016 | 1.81% |
| 2024-09-04 | 54.13 | 55.88 | 0.65 | 1.18% | 54.13 | 56.58 | 5599 | 3125 | 2.81% |
| 2024-09-03 | 53.60 | 55.23 | 1.54 | 2.87% | 53.60 | 55.76 | 5746 | 3166 | 2.89% |
| 2024-09-02 | 54.80 | 53.69 | -1.15 | -2.10% | 53.39 | 55.50 | 6755 | 3661 | 3.39% |
| 2024-08-30 | 53.52 | 54.84 | 1.22 | 2.28% | 53.18 | 55.36 | 5125 | 2793 | 2.58% |
| 2024-08-29 | 53.70 | 53.62 | -0.05 | -0.09% | 51.51 | 54.88 | 7380 | 3910 | 3.71% |
| 2024-08-28 | 51.66 | 53.67 | 1.76 | 3.39% | 51.52 | 54.28 | 5867 | 3126 | 2.95% |
| 2024-08-27 | 50.89 | 51.91 | 0.74 | 1.45% | 50.54 | 52.25 | 4104 | 2116 | 2.06% |
| 2024-08-26 | 54.00 | 51.17 | -3.11 | -5.73% | 51.02 | 54.50 | 9148 | 4776 | 4.60% |
| 2024-08-23 | 51.79 | 54.28 | 2.16 | 4.14% | 51.38 | 54.45 | 7534 | 4004 | 3.79% |
| 2024-08-22 | 51.75 | 52.12 | 0.44 | 0.85% | 51.50 | 52.80 | 4496 | 2345 | 2.26% |
| 2024-08-21 | 50.64 | 51.68 | 0.51 | 1.00% | 50.64 | 52.13 | 3148 | 1627 | 1.58% |
| 2024-08-20 | 51.13 | 51.17 | -0.19 | -0.37% | 50.70 | 52.39 | 3896 | 2002 | 1.96% |
| 2024-08-19 | 51.41 | 51.36 | -0.05 | -0.10% | 51.10 | 52.00 | 3409 | 1754 | 1.71% |
| 2024-08-16 | 51.21 | 51.41 | -0.18 | -0.35% | 51.10 | 52.51 | 4652 | 2406 | 2.34% |
| 2024-08-15 | 50.51 | 51.59 | 0.44 | 0.86% | 50.38 | 52.40 | 4696 | 2414 | 2.36% |
| 2024-08-14 | 52.08 | 51.15 | -0.90 | -1.73% | 50.86 | 52.98 | 7345 | 3790 | 3.69% |
| 2024-08-13 | 52.75 | 52.05 | -0.07 | -0.13% | 51.30 | 53.02 | 7639 | 3975 | 3.84% |