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 | 82.70 | 83.90 | 1.10 | 1.33% | 81.60 | 85.23 | 31067 | 25999 | 2.94% |
| 2024-11-20 | 82.98 | 82.80 | -0.52 | -0.62% | 81.58 | 83.30 | 27698 | 22825 | 2.62% |
| 2024-11-19 | 81.00 | 83.32 | 2.66 | 3.30% | 79.55 | 83.72 | 25740 | 20988 | 2.44% |
| 2024-11-18 | 83.30 | 80.66 | -2.39 | -2.88% | 80.00 | 83.79 | 25353 | 20706 | 2.40% |
| 2024-11-15 | 86.71 | 83.05 | -3.66 | -4.22% | 82.89 | 87.35 | 33457 | 28534 | 3.17% |
| 2024-11-14 | 90.50 | 86.71 | -4.37 | -4.80% | 86.41 | 90.80 | 32997 | 29261 | 3.12% |
| 2024-11-13 | 91.89 | 91.08 | -1.52 | -1.64% | 88.70 | 91.89 | 41570 | 37508 | 3.94% |
| 2024-11-12 | 91.73 | 92.60 | 1.37 | 1.50% | 89.91 | 97.45 | 78527 | 73252 | 7.44% |
| 2024-11-11 | 86.70 | 91.23 | 4.74 | 5.48% | 86.70 | 91.77 | 55550 | 49961 | 5.26% |
| 2024-11-08 | 88.50 | 86.49 | 0.12 | 0.14% | 86.42 | 89.46 | 50246 | 44075 | 4.76% |
| 2024-11-07 | 84.87 | 86.37 | 1.75 | 2.07% | 84.08 | 86.50 | 32219 | 27535 | 3.05% |
| 2024-11-06 | 85.70 | 84.62 | -0.44 | -0.52% | 83.83 | 86.80 | 37901 | 32441 | 3.59% |
| 2024-11-05 | 80.67 | 85.06 | 4.07 | 5.03% | 80.40 | 85.26 | 47267 | 39464 | 4.48% |
| 2024-11-04 | 79.69 | 80.99 | 1.19 | 1.49% | 79.50 | 82.47 | 27292 | 22134 | 2.58% |
| 2024-11-01 | 83.80 | 79.80 | -5.25 | -6.17% | 79.49 | 84.49 | 42609 | 34688 | 4.03% |
| 2024-10-31 | 83.56 | 85.05 | 1.39 | 1.66% | 81.50 | 86.50 | 37136 | 31442 | 3.52% |
| 2024-10-30 | 83.84 | 83.66 | -0.59 | -0.70% | 82.02 | 85.40 | 29830 | 24939 | 2.82% |
| 2024-10-29 | 87.88 | 84.25 | -3.09 | -3.54% | 83.85 | 87.99 | 41270 | 35354 | 3.91% |
| 2024-10-28 | 90.29 | 87.53 | -2.55 | -2.83% | 85.60 | 90.29 | 53143 | 46268 | 5.03% |
| 2024-10-25 | 85.58 | 90.08 | 5.85 | 6.95% | 84.00 | 90.88 | 58235 | 51236 | 5.51% |
| 2024-10-24 | 82.80 | 84.23 | -0.14 | -0.17% | 82.70 | 85.90 | 29488 | 24858 | 2.79% |
| 2024-10-23 | 86.00 | 84.37 | -2.37 | -2.73% | 83.55 | 87.79 | 44895 | 38415 | 4.25% |
| 2024-10-22 | 88.00 | 86.74 | -1.44 | -1.63% | 84.80 | 88.49 | 42231 | 36552 | 4.00% |
| 2024-10-21 | 87.58 | 88.18 | 2.18 | 2.53% | 86.80 | 92.49 | 66140 | 59330 | 6.26% |
| 2024-10-18 | 79.77 | 86.00 | 6.30 | 7.90% | 78.91 | 89.95 | 49859 | 42020 | 4.72% |
| 2024-10-17 | 79.00 | 79.70 | 1.46 | 1.87% | 79.00 | 81.60 | 27889 | 22404 | 2.64% |
| 2024-10-16 | 77.89 | 78.24 | -1.60 | -2.00% | 77.01 | 79.40 | 23279 | 18200 | 2.20% |
| 2024-10-15 | 80.93 | 79.84 | -2.38 | -2.89% | 79.51 | 84.50 | 39534 | 32344 | 3.74% |
| 2024-10-14 | 77.01 | 82.22 | 5.77 | 7.55% | 75.70 | 82.48 | 41076 | 32485 | 3.89% |
| 2024-10-11 | 78.60 | 76.45 | -4.25 | -5.27% | 75.30 | 81.18 | 33564 | 26209 | 3.18% |
| 2024-10-10 | 87.83 | 80.70 | -6.95 | -7.93% | 80.08 | 90.00 | 53215 | 44511 | 5.04% |
| 2024-10-09 | 94.18 | 87.65 | -10.74 | -10.92% | 86.00 | 98.29 | 84326 | 77834 | 7.98% |
| 2024-10-08 | 98.39 | 98.39 | 16.40 | 20.00% | 86.26 | 98.39 | 94244 | 89319 | 8.92% |
| 2024-09-30 | 75.00 | 81.99 | 12.29 | 17.63% | 71.49 | 81.99 | 57402 | 43781 | 5.44% |
| 2024-09-27 | 64.20 | 69.70 | 5.67 | 8.86% | 64.10 | 71.49 | 22933 | 15263 | 2.17% |
| 2024-09-26 | 60.29 | 64.03 | 4.47 | 7.51% | 59.80 | 64.03 | 34138 | 21058 | 3.23% |
| 2024-09-25 | 60.00 | 59.56 | -0.01 | -0.02% | 59.50 | 61.83 | 26768 | 16230 | 2.53% |
| 2024-09-24 | 57.00 | 59.57 | 2.62 | 4.60% | 56.36 | 59.64 | 20770 | 12117 | 1.97% |
| 2024-09-23 | 56.78 | 56.95 | -0.39 | -0.68% | 56.35 | 58.53 | 19346 | 11057 | 1.83% |
| 2024-09-20 | 58.60 | 57.34 | -1.05 | -1.80% | 57.00 | 59.12 | 13142 | 7577 | 1.24% |
| 2024-09-19 | 59.25 | 58.39 | -0.64 | -1.08% | 57.93 | 59.89 | 14263 | 8384 | 1.35% |
| 2024-09-18 | 60.48 | 59.03 | -1.23 | -2.04% | 57.60 | 60.48 | 13334 | 7816 | 1.26% |
| 2024-09-13 | 61.01 | 60.26 | -0.69 | -1.13% | 59.80 | 61.30 | 10117 | 6108 | 0.96% |
| 2024-09-12 | 61.81 | 60.95 | -0.61 | -0.99% | 60.81 | 62.44 | 7114 | 4365 | 0.67% |
| 2024-09-11 | 61.18 | 61.56 | -0.65 | -1.04% | 61.01 | 62.37 | 7830 | 4816 | 0.74% |
| 2024-09-10 | 61.27 | 62.21 | 0.96 | 1.57% | 60.60 | 62.68 | 9248 | 5688 | 0.88% |
| 2024-09-09 | 60.94 | 61.25 | -0.09 | -0.15% | 60.00 | 62.29 | 9928 | 6074 | 0.94% |
| 2024-09-06 | 64.30 | 61.34 | -2.96 | -4.60% | 61.16 | 64.72 | 13258 | 8243 | 1.26% |
| 2024-09-05 | 63.71 | 64.30 | 0.61 | 0.96% | 63.69 | 65.53 | 9123 | 5883 | 0.86% |
| 2024-09-04 | 63.53 | 63.69 | -0.47 | -0.73% | 62.88 | 64.70 | 9729 | 6207 | 0.92% |
| 2024-09-03 | 63.12 | 64.16 | 0.75 | 1.18% | 63.10 | 65.30 | 12769 | 8221 | 1.21% |
| 2024-09-02 | 67.22 | 63.41 | -4.84 | -7.09% | 63.11 | 68.23 | 24904 | 16113 | 2.36% |
| 2024-08-30 | 64.78 | 68.25 | 3.14 | 4.82% | 64.45 | 68.68 | 25622 | 17261 | 2.43% |
| 2024-08-29 | 63.83 | 65.11 | 0.78 | 1.21% | 62.77 | 65.78 | 14790 | 9539 | 1.40% |
| 2024-08-28 | 64.10 | 64.33 | 0.84 | 1.32% | 62.57 | 64.68 | 13410 | 8528 | 1.27% |
| 2024-08-27 | 64.51 | 63.49 | -1.06 | -1.64% | 63.20 | 64.95 | 8919 | 5701 | 0.84% |
| 2024-08-26 | 66.00 | 64.55 | -0.73 | -1.12% | 64.26 | 66.00 | 9630 | 6246 | 0.91% |
| 2024-08-23 | 65.11 | 65.28 | 0.10 | 0.15% | 64.00 | 65.95 | 11579 | 7516 | 1.10% |
| 2024-08-22 | 65.68 | 65.18 | -0.52 | -0.79% | 64.08 | 66.38 | 8920 | 5817 | 1.46% |
| 2024-08-21 | 66.34 | 65.70 | -0.66 | -0.99% | 65.33 | 67.26 | 10265 | 6804 | 1.68% |
| 2024-08-20 | 67.46 | 66.36 | -1.00 | -1.48% | 65.68 | 67.89 | 8237 | 5508 | 1.35% |
| 2024-08-19 | 68.10 | 67.36 | -1.47 | -2.14% | 67.21 | 69.44 | 9809 | 6673 | 1.60% |
| 2024-08-16 | 67.93 | 68.83 | 0.89 | 1.31% | 67.20 | 70.55 | 14317 | 9913 | 2.34% |
| 2024-08-15 | 68.08 | 67.94 | -0.20 | -0.29% | 67.32 | 69.48 | 9260 | 6326 | 1.51% |