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 | 141.92 | 141.68 | -0.79 | -0.55% | 140.73 | 143.18 | 76316 | 107916 | 0.52% |
| 2024-11-20 | 141.09 | 142.47 | 0.79 | 0.56% | 140.19 | 143.03 | 94168 | 133345 | 0.64% |
| 2024-11-19 | 143.49 | 141.68 | -0.99 | -0.69% | 138.00 | 143.82 | 137238 | 193052 | 0.94% |
| 2024-11-18 | 144.09 | 142.67 | -1.43 | -0.99% | 140.74 | 145.58 | 156182 | 223503 | 1.06% |
| 2024-11-15 | 144.61 | 144.10 | -0.51 | -0.35% | 142.70 | 148.00 | 169158 | 246350 | 1.15% |
| 2024-11-14 | 145.00 | 144.61 | -1.28 | -0.88% | 143.99 | 147.00 | 151786 | 220387 | 1.03% |
| 2024-11-13 | 145.41 | 145.89 | -0.81 | -0.55% | 144.70 | 147.68 | 135465 | 197804 | 0.92% |
| 2024-11-12 | 148.15 | 146.70 | -1.40 | -0.95% | 145.68 | 151.38 | 200813 | 298464 | 1.37% |
| 2024-11-11 | 148.00 | 148.10 | -2.90 | -1.92% | 143.60 | 149.00 | 236075 | 345176 | 1.61% |
| 2024-11-08 | 155.00 | 151.00 | -2.89 | -1.88% | 149.73 | 156.00 | 306311 | 467643 | 2.09% |
| 2024-11-07 | 139.01 | 153.89 | 13.99 | 10.00% | 138.87 | 153.89 | 373949 | 551502 | 2.55% |
| 2024-11-06 | 141.00 | 139.90 | -1.22 | -0.86% | 138.41 | 142.00 | 154760 | 216959 | 1.05% |
| 2024-11-05 | 137.00 | 141.12 | 3.82 | 2.78% | 136.00 | 141.12 | 184397 | 256734 | 1.26% |
| 2024-11-04 | 137.48 | 137.30 | 0.77 | 0.56% | 134.94 | 137.76 | 132459 | 180825 | 0.90% |
| 2024-11-01 | 134.99 | 136.53 | 1.02 | 0.75% | 134.20 | 139.50 | 162841 | 223536 | 1.11% |
| 2024-10-31 | 136.01 | 135.51 | -1.30 | -0.95% | 133.47 | 138.20 | 176767 | 239454 | 1.20% |
| 2024-10-30 | 137.29 | 136.81 | -3.19 | -2.28% | 136.00 | 140.80 | 125233 | 172700 | 0.85% |
| 2024-10-29 | 141.28 | 140.00 | -2.64 | -1.85% | 139.80 | 148.20 | 234089 | 335111 | 1.60% |
| 2024-10-28 | 139.00 | 142.64 | 6.02 | 4.41% | 136.36 | 144.00 | 260453 | 367344 | 1.78% |
| 2024-10-25 | 135.00 | 136.62 | 0.98 | 0.72% | 135.00 | 139.34 | 111895 | 153141 | 0.76% |
| 2024-10-24 | 139.00 | 135.64 | -4.48 | -3.20% | 135.50 | 139.00 | 112596 | 154139 | 0.77% |
| 2024-10-23 | 137.98 | 140.12 | 2.89 | 2.11% | 135.77 | 142.38 | 212100 | 296534 | 1.45% |
| 2024-10-22 | 134.29 | 137.23 | 3.02 | 2.25% | 133.82 | 138.00 | 185360 | 253269 | 1.26% |
| 2024-10-21 | 134.77 | 134.21 | -1.03 | -0.76% | 131.88 | 135.95 | 204009 | 272702 | 1.39% |
| 2024-10-18 | 130.06 | 135.24 | 4.05 | 3.09% | 128.23 | 138.29 | 276186 | 366408 | 1.88% |
| 2024-10-17 | 136.33 | 131.19 | -3.80 | -2.82% | 131.08 | 136.75 | 131197 | 175079 | 0.89% |
| 2024-10-16 | 132.00 | 134.99 | 0.60 | 0.45% | 131.81 | 138.21 | 178615 | 240956 | 1.22% |
| 2024-10-15 | 141.20 | 134.39 | -6.81 | -4.82% | 134.20 | 141.21 | 230135 | 316834 | 1.57% |
| 2024-10-14 | 141.38 | 141.20 | -0.18 | -0.13% | 136.70 | 142.75 | 227511 | 318414 | 1.55% |
| 2024-10-11 | 144.01 | 141.38 | -5.91 | -4.01% | 139.26 | 147.65 | 189963 | 271572 | 1.29% |
| 2024-10-10 | 142.20 | 147.29 | 4.19 | 2.93% | 142.20 | 153.80 | 349677 | 519393 | 2.38% |
| 2024-10-09 | 152.00 | 143.10 | -15.90 | -10.00% | 143.10 | 153.00 | 453860 | 666637 | 3.09% |
| 2024-10-08 | 164.67 | 159.00 | 9.30 | 6.21% | 149.80 | 164.67 | 632812 | 1014985 | 4.31% |
| 2024-09-30 | 149.70 | 149.70 | 13.61 | 10.00% | 145.00 | 149.70 | 316584 | 472129 | 2.16% |
| 2024-09-27 | 131.97 | 136.09 | 12.37 | 10.00% | 130.00 | 136.09 | 382035 | 514165 | 2.60% |
| 2024-09-26 | 113.77 | 123.72 | 11.25 | 10.00% | 113.00 | 123.72 | 331273 | 396393 | 2.26% |
| 2024-09-25 | 113.30 | 112.47 | 1.85 | 1.67% | 112.46 | 117.43 | 252870 | 289996 | 1.72% |
| 2024-09-24 | 104.39 | 110.62 | 8.27 | 8.08% | 102.28 | 111.00 | 255137 | 272638 | 1.74% |
| 2024-09-23 | 101.37 | 102.35 | 0.98 | 0.97% | 101.37 | 104.80 | 110360 | 113986 | 0.75% |
| 2024-09-20 | 101.00 | 101.37 | -0.13 | -0.13% | 99.98 | 101.80 | 96248 | 97034 | 0.66% |
| 2024-09-19 | 100.48 | 101.50 | 1.48 | 1.48% | 98.92 | 104.47 | 179481 | 183143 | 1.22% |
| 2024-09-18 | 100.30 | 100.02 | -0.80 | -0.79% | 98.95 | 101.13 | 118157 | 117945 | 0.81% |
| 2024-09-13 | 102.50 | 100.82 | -1.78 | -1.73% | 100.80 | 103.10 | 139416 | 141925 | 0.95% |
| 2024-09-12 | 105.93 | 102.60 | -3.33 | -3.14% | 102.53 | 106.30 | 139415 | 145211 | 0.95% |
| 2024-09-11 | 106.50 | 105.93 | -1.26 | -1.18% | 105.80 | 107.63 | 82056 | 87240 | 0.56% |
| 2024-09-10 | 107.90 | 107.19 | -0.71 | -0.66% | 106.60 | 109.12 | 78242 | 84053 | 0.53% |
| 2024-09-09 | 109.26 | 107.90 | -2.70 | -2.44% | 107.20 | 109.52 | 93096 | 100607 | 0.63% |
| 2024-09-06 | 113.46 | 110.60 | -2.80 | -2.47% | 110.55 | 113.57 | 67505 | 75504 | 0.46% |
| 2024-09-05 | 112.50 | 113.40 | 0.71 | 0.63% | 112.22 | 113.63 | 50068 | 56582 | 0.34% |
| 2024-09-04 | 114.39 | 112.69 | -1.54 | -1.35% | 112.63 | 115.94 | 67338 | 76494 | 0.46% |
| 2024-09-03 | 113.90 | 114.23 | 1.73 | 1.54% | 112.57 | 115.23 | 90716 | 103582 | 0.62% |
| 2024-09-02 | 116.00 | 112.50 | -6.78 | -5.68% | 112.50 | 116.00 | 164041 | 186660 | 1.12% |
| 2024-08-30 | 114.35 | 119.28 | 4.00 | 3.47% | 113.08 | 121.36 | 163094 | 192877 | 1.11% |
| 2024-08-29 | 112.71 | 115.28 | 2.34 | 2.07% | 112.00 | 116.50 | 115445 | 132666 | 0.79% |
| 2024-08-28 | 117.44 | 112.94 | -5.81 | -4.89% | 111.25 | 117.83 | 165015 | 186757 | 1.12% |
| 2024-08-27 | 118.00 | 118.75 | 0.22 | 0.19% | 116.47 | 119.40 | 52234 | 61664 | 0.36% |
| 2024-08-26 | 118.40 | 118.53 | 0.32 | 0.27% | 117.51 | 119.99 | 58828 | 69715 | 0.40% |
| 2024-08-23 | 117.10 | 118.21 | 1.11 | 0.95% | 117.10 | 119.49 | 80122 | 94749 | 0.55% |
| 2024-08-22 | 123.10 | 122.50 | -0.64 | -0.52% | 120.34 | 123.48 | 123336 | 149689 | 0.84% |
| 2024-08-21 | 123.98 | 123.14 | -0.71 | -0.57% | 122.84 | 124.37 | 58126 | 71781 | 0.40% |
| 2024-08-20 | 124.91 | 123.85 | -0.93 | -0.75% | 123.60 | 125.50 | 57782 | 71777 | 0.39% |
| 2024-08-19 | 125.80 | 124.78 | -0.47 | -0.38% | 124.78 | 129.25 | 88936 | 112306 | 0.61% |
| 2024-08-16 | 126.35 | 125.25 | -1.29 | -1.02% | 124.94 | 126.36 | 61505 | 77107 | 0.42% |
| 2024-08-15 | 124.93 | 126.54 | 1.34 | 1.07% | 124.60 | 127.69 | 71801 | 90574 | 0.49% |
| 2024-08-14 | 127.10 | 125.20 | -1.90 | -1.49% | 124.77 | 127.38 | 52131 | 65451 | 0.36% |
| 2024-08-13 | 128.88 | 127.10 | -1.96 | -1.52% | 126.31 | 129.00 | 66443 | 84490 | 0.45% |