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 | 98.11 | 98.00 | -2.30 | -2.29% | 97.20 | 100.76 | 27233 | 26884 | 4.45% |
| 2024-11-20 | 94.50 | 100.30 | 4.42 | 4.61% | 93.51 | 102.00 | 48428 | 47863 | 7.91% |
| 2024-11-19 | 94.00 | 95.88 | -1.38 | -1.42% | 90.26 | 98.95 | 58319 | 55172 | 9.52% |
| 2024-11-18 | 92.85 | 97.26 | 2.93 | 3.11% | 88.50 | 97.88 | 60398 | 56309 | 9.86% |
| 2024-11-15 | 103.27 | 94.33 | -9.24 | -8.92% | 94.30 | 104.86 | 61458 | 60154 | 10.04% |
| 2024-11-14 | 108.00 | 103.57 | -5.88 | -5.37% | 103.50 | 109.94 | 40139 | 42533 | 6.55% |
| 2024-11-13 | 106.00 | 109.45 | 1.96 | 1.82% | 105.10 | 109.46 | 32155 | 34646 | 5.25% |
| 2024-11-12 | 119.80 | 107.49 | -11.28 | -9.50% | 104.85 | 120.00 | 72256 | 79533 | 11.80% |
| 2024-11-11 | 116.00 | 118.77 | -0.23 | -0.19% | 114.48 | 120.79 | 58854 | 69023 | 9.61% |
| 2024-11-08 | 114.78 | 119.00 | 3.82 | 3.32% | 113.50 | 126.22 | 53993 | 64947 | 8.82% |
| 2024-11-07 | 112.50 | 115.18 | -2.02 | -1.72% | 109.88 | 115.88 | 47375 | 53181 | 7.74% |
| 2024-11-06 | 119.50 | 117.20 | 4.42 | 3.92% | 115.68 | 130.50 | 62256 | 75536 | 10.17% |
| 2024-11-05 | 104.29 | 112.78 | 8.49 | 8.14% | 102.31 | 115.00 | 51196 | 56493 | 8.36% |
| 2024-11-04 | 104.88 | 104.29 | 0.52 | 0.50% | 100.70 | 108.03 | 51987 | 53910 | 8.49% |
| 2024-11-01 | 120.00 | 103.77 | -18.50 | -15.13% | 102.80 | 122.83 | 72795 | 79955 | 11.89% |
| 2024-10-31 | 117.21 | 122.27 | 3.24 | 2.72% | 116.93 | 128.00 | 69523 | 85117 | 11.35% |
| 2024-10-30 | 107.00 | 119.03 | 10.12 | 9.29% | 106.20 | 123.80 | 70404 | 82725 | 11.50% |
| 2024-10-29 | 112.02 | 108.91 | -5.14 | -4.51% | 108.30 | 115.78 | 56061 | 62520 | 9.16% |
| 2024-10-28 | 123.70 | 114.05 | -7.23 | -5.96% | 112.80 | 125.39 | 62759 | 74599 | 10.25% |
| 2024-10-25 | 118.50 | 121.28 | 3.85 | 3.28% | 117.01 | 127.97 | 58251 | 71378 | 9.51% |
| 2024-10-24 | 110.35 | 117.43 | 2.24 | 1.94% | 110.05 | 120.89 | 48473 | 55925 | 7.92% |
| 2024-10-23 | 110.31 | 115.19 | 0.19 | 0.17% | 108.00 | 129.10 | 83225 | 97596 | 13.59% |
| 2024-10-22 | 123.00 | 115.00 | -14.72 | -11.35% | 115.00 | 135.97 | 106711 | 131104 | 17.43% |
| 2024-10-21 | 106.00 | 129.72 | 21.61 | 19.99% | 105.00 | 129.72 | 122876 | 143327 | 20.07% |
| 2024-10-18 | 89.70 | 108.11 | 18.02 | 20.00% | 88.02 | 108.11 | 103392 | 105192 | 16.88% |
| 2024-10-17 | 91.26 | 90.09 | -1.20 | -1.31% | 89.12 | 96.00 | 51780 | 47919 | 8.46% |
| 2024-10-16 | 91.10 | 91.29 | -2.76 | -2.93% | 88.88 | 98.48 | 54942 | 50666 | 8.97% |
| 2024-10-15 | 88.53 | 94.05 | 4.67 | 5.22% | 85.00 | 99.87 | 79390 | 73412 | 12.96% |
| 2024-10-14 | 77.80 | 89.38 | 11.55 | 14.84% | 76.03 | 89.58 | 73137 | 61158 | 11.94% |
| 2024-10-11 | 83.77 | 77.83 | -10.17 | -11.56% | 73.89 | 84.99 | 65301 | 51431 | 10.66% |
| 2024-10-10 | 90.10 | 88.00 | 1.38 | 1.59% | 80.91 | 100.00 | 92114 | 84143 | 15.04% |
| 2024-10-09 | 83.00 | 86.62 | -0.76 | -0.87% | 81.00 | 103.88 | 107822 | 100255 | 17.61% |
| 2024-10-08 | 87.38 | 87.38 | 14.56 | 19.99% | 81.00 | 87.38 | 75372 | 65188 | 12.31% |
| 2024-09-30 | 67.00 | 72.82 | 10.72 | 17.26% | 64.00 | 72.88 | 74128 | 50903 | 12.11% |
| 2024-09-27 | 57.54 | 62.10 | 7.30 | 13.32% | 57.54 | 62.20 | 44398 | 26849 | 7.25% |
| 2024-09-26 | 52.44 | 54.80 | 2.47 | 4.72% | 51.32 | 55.00 | 33692 | 17930 | 5.50% |
| 2024-09-25 | 52.79 | 52.33 | -0.83 | -1.56% | 52.10 | 55.30 | 34049 | 18251 | 5.56% |
| 2024-09-24 | 49.95 | 53.16 | 3.71 | 7.50% | 49.58 | 53.20 | 37771 | 19502 | 6.17% |
| 2024-09-23 | 49.38 | 49.45 | 0.07 | 0.14% | 48.80 | 50.49 | 14845 | 7398 | 2.42% |
| 2024-09-20 | 49.85 | 49.38 | -0.19 | -0.38% | 48.88 | 50.88 | 15303 | 7616 | 2.50% |
| 2024-09-19 | 47.98 | 49.57 | 1.76 | 3.68% | 47.98 | 50.52 | 21554 | 10652 | 3.52% |
| 2024-09-18 | 49.05 | 47.81 | -0.98 | -2.01% | 47.16 | 49.49 | 15111 | 7248 | 2.47% |
| 2024-09-13 | 50.50 | 48.79 | -1.18 | -2.36% | 48.71 | 50.98 | 13818 | 6807 | 2.26% |
| 2024-09-12 | 50.90 | 49.97 | -0.54 | -1.07% | 49.95 | 51.95 | 15935 | 8121 | 2.60% |
| 2024-09-11 | 50.47 | 50.51 | -0.25 | -0.49% | 49.75 | 51.88 | 19580 | 9918 | 3.20% |
| 2024-09-10 | 49.69 | 50.76 | 1.36 | 2.75% | 49.01 | 51.40 | 22319 | 11189 | 3.64% |
| 2024-09-09 | 49.71 | 49.40 | -0.97 | -1.93% | 48.50 | 50.61 | 21753 | 10761 | 3.55% |
| 2024-09-06 | 52.31 | 50.37 | -1.53 | -2.95% | 50.30 | 53.68 | 29771 | 15596 | 4.86% |
| 2024-09-05 | 51.30 | 51.90 | 0.30 | 0.58% | 51.29 | 52.68 | 14676 | 7625 | 2.40% |
| 2024-09-04 | 51.93 | 51.60 | -0.86 | -1.64% | 51.10 | 52.47 | 15052 | 7781 | 2.46% |
| 2024-09-03 | 50.51 | 52.46 | 0.68 | 1.31% | 50.51 | 53.66 | 23146 | 12081 | 3.78% |
| 2024-09-02 | 53.20 | 51.78 | -1.42 | -2.67% | 51.36 | 55.35 | 44683 | 23955 | 7.30% |
| 2024-08-30 | 50.54 | 53.20 | 2.38 | 4.68% | 50.20 | 54.77 | 46923 | 24912 | 7.66% |
| 2024-08-29 | 47.37 | 50.82 | 3.38 | 7.12% | 46.84 | 52.00 | 37908 | 19014 | 6.19% |
| 2024-08-28 | 48.00 | 47.44 | -0.85 | -1.76% | 47.15 | 48.70 | 17450 | 8325 | 2.84% |
| 2024-08-27 | 49.99 | 48.29 | -1.95 | -3.88% | 48.29 | 49.99 | 16246 | 7934 | 2.64% |
| 2024-08-26 | 47.80 | 50.24 | 2.64 | 5.55% | 47.80 | 51.00 | 34837 | 17376 | 5.66% |
| 2024-08-23 | 48.61 | 47.60 | -1.00 | -2.06% | 47.58 | 49.29 | 13541 | 6515 | 2.20% |
| 2024-08-22 | 49.01 | 48.60 | -0.84 | -1.70% | 48.20 | 49.68 | 14359 | 7006 | 2.33% |
| 2024-08-21 | 49.67 | 49.44 | -0.33 | -0.66% | 49.05 | 50.31 | 11499 | 5708 | 1.87% |
| 2024-08-20 | 50.76 | 49.77 | -0.90 | -1.78% | 49.46 | 50.79 | 20514 | 10253 | 3.33% |
| 2024-08-19 | 53.00 | 50.67 | -2.32 | -4.38% | 50.43 | 53.28 | 26508 | 13726 | 4.31% |
| 2024-08-16 | 52.90 | 52.99 | 0.21 | 0.40% | 51.55 | 54.00 | 26870 | 14122 | 4.37% |
| 2024-08-15 | 52.09 | 52.78 | 0.15 | 0.29% | 51.58 | 53.55 | 18511 | 9729 | 3.01% |
| 2024-08-14 | 53.49 | 52.63 | -0.84 | -1.57% | 52.51 | 54.00 | 14945 | 7969 | 2.43% |
| 2024-08-13 | 53.88 | 53.47 | -0.61 | -1.13% | 52.66 | 54.98 | 18745 | 10044 | 3.05% |