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 | 93.00 | 93.50 | 0.22 | 0.24% | 92.50 | 94.90 | 561971 | 526166 | 2.83% |
| 2024-11-20 | 94.00 | 93.28 | -1.62 | -1.71% | 92.60 | 94.57 | 585075 | 546102 | 2.94% |
| 2024-11-19 | 92.10 | 94.90 | 2.60 | 2.82% | 90.22 | 95.39 | 831597 | 768522 | 4.18% |
| 2024-11-18 | 95.70 | 92.30 | -2.61 | -2.75% | 91.37 | 97.50 | 828974 | 781865 | 4.17% |
| 2024-11-15 | 96.87 | 94.91 | -1.96 | -2.02% | 94.90 | 98.70 | 710667 | 687421 | 3.57% |
| 2024-11-14 | 99.13 | 96.87 | -2.27 | -2.29% | 96.61 | 102.00 | 761941 | 754964 | 3.83% |
| 2024-11-13 | 99.90 | 99.14 | -1.97 | -1.95% | 97.88 | 100.90 | 807595 | 799984 | 4.06% |
| 2024-11-12 | 102.60 | 101.11 | -3.87 | -3.69% | 100.00 | 104.87 | 1088668 | 1112189 | 5.48% |
| 2024-11-11 | 104.60 | 104.98 | 4.68 | 4.67% | 100.62 | 108.30 | 1380690 | 1454377 | 6.94% |
| 2024-11-08 | 107.30 | 100.30 | -1.59 | -1.56% | 100.00 | 109.50 | 1609572 | 1688450 | 8.09% |
| 2024-11-07 | 94.20 | 101.89 | 5.85 | 6.09% | 94.01 | 105.00 | 1262530 | 1233946 | 6.35% |
| 2024-11-06 | 97.00 | 96.04 | 0.24 | 0.25% | 93.33 | 99.97 | 1417986 | 1364467 | 7.13% |
| 2024-11-05 | 87.48 | 95.80 | 8.99 | 10.36% | 87.01 | 96.00 | 1453834 | 1351095 | 7.31% |
| 2024-11-04 | 84.63 | 86.81 | 2.00 | 2.36% | 84.18 | 87.19 | 576583 | 495451 | 2.90% |
| 2024-11-01 | 85.19 | 84.81 | -2.12 | -2.44% | 84.81 | 88.25 | 883510 | 762352 | 4.44% |
| 2024-10-31 | 85.48 | 86.93 | 1.11 | 1.29% | 83.70 | 88.94 | 1166113 | 1012196 | 5.86% |
| 2024-10-30 | 91.79 | 85.82 | -6.48 | -7.02% | 84.85 | 92.78 | 1608710 | 1409696 | 8.09% |
| 2024-10-29 | 92.78 | 92.30 | -0.80 | -0.86% | 92.29 | 96.55 | 1132671 | 1067022 | 5.70% |
| 2024-10-28 | 93.00 | 93.10 | -0.60 | -0.64% | 92.00 | 93.98 | 725668 | 673840 | 3.65% |
| 2024-10-25 | 94.56 | 93.70 | -0.86 | -0.91% | 92.52 | 98.66 | 1106464 | 1048121 | 5.56% |
| 2024-10-24 | 91.45 | 94.56 | 2.25 | 2.44% | 91.17 | 96.47 | 1125060 | 1055303 | 5.66% |
| 2024-10-23 | 93.04 | 92.31 | -3.73 | -3.88% | 91.54 | 95.50 | 1383956 | 1291329 | 6.96% |
| 2024-10-22 | 94.99 | 96.04 | -1.44 | -1.48% | 92.89 | 99.04 | 1859135 | 1785057 | 9.35% |
| 2024-10-21 | 94.00 | 97.48 | 7.34 | 8.14% | 91.90 | 107.76 | 2794293 | 2742543 | 14.05% |
| 2024-10-18 | 75.80 | 90.14 | 15.02 | 19.99% | 74.44 | 90.14 | 2093876 | 1757290 | 10.53% |
| 2024-10-17 | 77.00 | 75.12 | 1.03 | 1.39% | 74.02 | 77.64 | 882099 | 664621 | 4.44% |
| 2024-10-16 | 71.14 | 74.09 | -0.09 | -0.12% | 70.88 | 76.76 | 854294 | 633948 | 4.30% |
| 2024-10-15 | 74.99 | 74.18 | -1.42 | -1.88% | 73.48 | 81.53 | 1404022 | 1080070 | 7.06% |
| 2024-10-14 | 69.48 | 75.60 | 6.12 | 8.81% | 67.77 | 76.50 | 1364157 | 983554 | 6.86% |
| 2024-10-11 | 71.03 | 69.48 | -5.54 | -7.38% | 68.80 | 73.70 | 1362732 | 964922 | 6.85% |
| 2024-10-10 | 85.10 | 75.02 | -8.87 | -10.57% | 70.01 | 86.35 | 2104016 | 1632287 | 10.58% |
| 2024-10-09 | 72.19 | 83.89 | 11.90 | 16.53% | 70.50 | 86.39 | 3475315 | 2825501 | 17.48% |
| 2024-10-08 | 71.99 | 71.99 | 12.00 | 20.00% | 70.00 | 71.99 | 976652 | 701623 | 4.91% |
| 2024-09-30 | 53.00 | 59.99 | 10.00 | 20.00% | 53.00 | 59.99 | 1092636 | 625524 | 5.50% |
| 2024-09-27 | 47.00 | 49.99 | 3.63 | 7.83% | 47.00 | 50.00 | 298874 | 144735 | 1.50% |
| 2024-09-26 | 45.00 | 46.36 | 1.46 | 3.25% | 44.77 | 46.49 | 260173 | 118860 | 1.31% |
| 2024-09-25 | 45.05 | 44.90 | 0.13 | 0.29% | 44.82 | 46.00 | 247583 | 112590 | 1.25% |
| 2024-09-24 | 43.73 | 44.77 | 1.34 | 3.09% | 43.37 | 44.79 | 214159 | 94744 | 1.08% |
| 2024-09-23 | 43.98 | 43.43 | -0.43 | -0.98% | 43.37 | 44.05 | 94437 | 41193 | 0.47% |
| 2024-09-20 | 43.72 | 43.86 | 0.12 | 0.27% | 43.28 | 43.99 | 103734 | 45325 | 0.52% |
| 2024-09-19 | 43.28 | 43.74 | 0.57 | 1.32% | 43.00 | 44.14 | 144365 | 62962 | 0.73% |
| 2024-09-18 | 42.68 | 43.17 | 0.77 | 1.82% | 42.50 | 43.47 | 154174 | 66345 | 0.78% |
| 2024-09-13 | 43.20 | 42.40 | -0.58 | -1.35% | 42.40 | 43.26 | 141555 | 60644 | 0.71% |
| 2024-09-12 | 43.30 | 42.98 | -0.35 | -0.81% | 42.95 | 43.89 | 135165 | 58576 | 0.68% |
| 2024-09-11 | 44.50 | 43.33 | -1.51 | -3.37% | 42.90 | 44.70 | 211768 | 92275 | 1.07% |
| 2024-09-10 | 44.88 | 44.84 | -0.03 | -0.07% | 43.95 | 45.09 | 124351 | 55284 | 0.63% |
| 2024-09-09 | 44.81 | 44.87 | -0.21 | -0.47% | 44.63 | 45.45 | 91520 | 41195 | 0.46% |
| 2024-09-06 | 46.02 | 45.08 | -0.89 | -1.94% | 45.08 | 46.08 | 103709 | 47133 | 0.53% |
| 2024-09-05 | 45.60 | 45.97 | 0.44 | 0.97% | 45.52 | 46.10 | 96704 | 44311 | 0.49% |
| 2024-09-04 | 45.79 | 45.53 | -0.73 | -1.58% | 45.51 | 46.26 | 121542 | 55629 | 0.62% |
| 2024-09-03 | 46.67 | 46.26 | -0.52 | -1.11% | 45.65 | 47.18 | 170095 | 78744 | 0.86% |
| 2024-09-02 | 48.04 | 46.78 | -1.46 | -3.03% | 46.71 | 48.20 | 152630 | 72283 | 0.77% |
| 2024-08-30 | 46.85 | 48.24 | 0.98 | 2.07% | 46.71 | 48.48 | 215168 | 102958 | 1.09% |
| 2024-08-29 | 47.15 | 47.26 | -0.10 | -0.21% | 46.99 | 47.62 | 106166 | 50286 | 0.54% |
| 2024-08-28 | 46.80 | 47.36 | 0.64 | 1.37% | 46.69 | 47.66 | 92523 | 43752 | 0.47% |
| 2024-08-27 | 47.30 | 46.72 | -0.63 | -1.33% | 46.54 | 47.35 | 110601 | 51768 | 0.56% |
| 2024-08-26 | 47.12 | 47.35 | 0.22 | 0.47% | 46.88 | 47.45 | 89836 | 42419 | 0.46% |
| 2024-08-23 | 46.50 | 47.13 | 0.59 | 1.27% | 46.12 | 47.20 | 130266 | 60996 | 0.66% |
| 2024-08-22 | 47.60 | 46.54 | -1.24 | -2.60% | 46.03 | 47.85 | 234638 | 109477 | 1.19% |
| 2024-08-21 | 48.75 | 47.78 | -0.97 | -1.99% | 47.76 | 48.98 | 142469 | 68762 | 0.72% |
| 2024-08-20 | 49.46 | 48.75 | -0.71 | -1.44% | 48.47 | 49.59 | 142709 | 69784 | 0.72% |
| 2024-08-19 | 49.49 | 49.46 | 0.00 | 0.00% | 49.14 | 49.98 | 106591 | 52901 | 0.54% |
| 2024-08-16 | 49.63 | 49.46 | -0.22 | -0.44% | 49.07 | 49.73 | 118403 | 58495 | 0.60% |
| 2024-08-15 | 48.61 | 49.68 | 0.73 | 1.49% | 48.56 | 49.75 | 185120 | 91456 | 0.94% |
| 2024-08-14 | 49.30 | 48.95 | -0.25 | -0.51% | 48.80 | 49.46 | 130242 | 64009 | 0.66% |
| 2024-08-13 | 48.80 | 49.20 | 0.42 | 0.86% | 48.74 | 49.20 | 142119 | 69643 | 0.72% |