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 | 149.00 | 149.50 | -0.10 | -0.07% | 148.16 | 150.10 | 114461 | 170637 | 0.29% |
| 2024-11-20 | 148.45 | 149.60 | 1.15 | 0.77% | 147.20 | 150.39 | 149815 | 223326 | 0.39% |
| 2024-11-19 | 149.56 | 148.45 | -0.88 | -0.59% | 145.30 | 150.64 | 233413 | 344773 | 0.60% |
| 2024-11-18 | 151.28 | 149.33 | -1.96 | -1.30% | 149.00 | 153.36 | 209861 | 316479 | 0.54% |
| 2024-11-15 | 153.48 | 151.29 | -2.20 | -1.43% | 150.55 | 154.13 | 255443 | 389447 | 0.66% |
| 2024-11-14 | 153.11 | 153.49 | -0.45 | -0.29% | 152.15 | 155.88 | 217928 | 335749 | 0.56% |
| 2024-11-13 | 153.00 | 153.94 | -0.36 | -0.23% | 152.66 | 155.33 | 194334 | 299007 | 0.50% |
| 2024-11-12 | 154.82 | 154.30 | -0.52 | -0.34% | 153.65 | 159.00 | 351347 | 549600 | 0.91% |
| 2024-11-11 | 153.35 | 154.82 | -1.65 | -1.05% | 151.20 | 154.85 | 366012 | 560339 | 0.94% |
| 2024-11-08 | 164.00 | 156.47 | -5.77 | -3.56% | 156.00 | 164.60 | 567474 | 902542 | 1.46% |
| 2024-11-07 | 150.04 | 162.24 | 10.99 | 7.27% | 149.83 | 163.02 | 671872 | 1060292 | 1.73% |
| 2024-11-06 | 152.76 | 151.25 | -1.55 | -1.01% | 149.15 | 153.00 | 302066 | 456877 | 0.78% |
| 2024-11-05 | 148.00 | 152.80 | 4.20 | 2.83% | 146.80 | 152.99 | 320318 | 483903 | 0.83% |
| 2024-11-04 | 148.50 | 148.60 | 0.68 | 0.46% | 146.08 | 149.21 | 205052 | 303062 | 0.53% |
| 2024-11-01 | 145.72 | 147.92 | 1.09 | 0.74% | 145.72 | 150.80 | 227192 | 337940 | 0.59% |
| 2024-10-31 | 147.00 | 146.83 | -1.97 | -1.32% | 145.41 | 149.20 | 269441 | 395747 | 0.69% |
| 2024-10-30 | 149.00 | 148.80 | -2.00 | -1.33% | 147.30 | 151.31 | 211870 | 315847 | 0.55% |
| 2024-10-29 | 153.97 | 150.80 | -3.17 | -2.06% | 150.40 | 156.88 | 303158 | 464163 | 0.78% |
| 2024-10-28 | 149.01 | 153.97 | 5.86 | 3.96% | 146.67 | 154.00 | 438110 | 664958 | 1.13% |
| 2024-10-25 | 145.46 | 148.11 | 1.65 | 1.13% | 145.46 | 149.87 | 198055 | 292684 | 0.51% |
| 2024-10-24 | 146.80 | 146.46 | -2.07 | -1.39% | 146.11 | 148.50 | 186420 | 274317 | 0.48% |
| 2024-10-23 | 145.47 | 148.53 | 3.09 | 2.12% | 144.00 | 149.53 | 358138 | 527783 | 0.92% |
| 2024-10-22 | 142.80 | 145.44 | 2.43 | 1.70% | 142.21 | 146.45 | 304663 | 441983 | 0.78% |
| 2024-10-21 | 143.99 | 143.01 | 0.01 | 0.01% | 141.10 | 145.50 | 295765 | 422308 | 0.76% |
| 2024-10-18 | 137.01 | 143.00 | 5.05 | 3.66% | 136.36 | 145.56 | 441443 | 620698 | 1.14% |
| 2024-10-17 | 142.50 | 137.95 | -3.70 | -2.61% | 137.89 | 142.92 | 282508 | 395797 | 0.73% |
| 2024-10-16 | 142.00 | 141.65 | -2.35 | -1.63% | 140.08 | 144.29 | 312272 | 443054 | 0.80% |
| 2024-10-15 | 150.00 | 144.00 | -5.76 | -3.85% | 144.00 | 150.10 | 329702 | 484084 | 0.85% |
| 2024-10-14 | 151.00 | 149.76 | 0.11 | 0.07% | 146.01 | 151.00 | 334966 | 498628 | 0.86% |
| 2024-10-11 | 150.00 | 149.65 | -2.33 | -1.53% | 148.00 | 153.32 | 285158 | 428380 | 0.73% |
| 2024-10-10 | 147.67 | 151.98 | 4.30 | 2.91% | 147.67 | 155.53 | 600601 | 916446 | 1.55% |
| 2024-10-09 | 160.00 | 147.68 | -16.37 | -9.98% | 147.66 | 160.00 | 815469 | 1240918 | 2.10% |
| 2024-10-08 | 178.76 | 164.05 | 1.54 | 0.95% | 155.55 | 178.76 | 1306806 | 2221823 | 3.37% |
| 2024-09-30 | 156.02 | 162.51 | 14.77 | 10.00% | 152.70 | 162.51 | 986201 | 1575219 | 2.54% |
| 2024-09-27 | 141.80 | 147.74 | 13.43 | 10.00% | 138.53 | 147.74 | 864577 | 1243856 | 2.23% |
| 2024-09-26 | 122.10 | 134.31 | 12.21 | 10.00% | 121.91 | 134.31 | 664534 | 859448 | 1.71% |
| 2024-09-25 | 123.60 | 122.10 | 1.74 | 1.45% | 121.88 | 125.62 | 417189 | 516886 | 1.07% |
| 2024-09-24 | 114.90 | 120.36 | 8.07 | 7.19% | 113.51 | 120.40 | 473469 | 555935 | 1.22% |
| 2024-09-23 | 110.91 | 112.29 | 2.01 | 1.82% | 110.40 | 113.79 | 203712 | 229835 | 0.52% |
| 2024-09-20 | 110.13 | 110.28 | -0.62 | -0.56% | 108.60 | 110.85 | 196681 | 215804 | 0.51% |
| 2024-09-19 | 107.73 | 110.90 | 3.21 | 2.98% | 106.33 | 112.86 | 318181 | 351189 | 0.82% |
| 2024-09-18 | 108.25 | 107.69 | -1.51 | -1.38% | 107.21 | 109.57 | 177639 | 191636 | 0.46% |
| 2024-09-13 | 113.30 | 109.20 | -4.16 | -3.67% | 109.20 | 113.30 | 311531 | 344472 | 0.80% |
| 2024-09-12 | 116.00 | 113.36 | -2.65 | -2.28% | 113.36 | 116.38 | 169848 | 194571 | 0.44% |
| 2024-09-11 | 115.80 | 116.01 | -0.42 | -0.36% | 115.00 | 117.07 | 76591 | 88834 | 0.20% |
| 2024-09-10 | 116.22 | 116.43 | 0.21 | 0.18% | 115.90 | 118.26 | 106050 | 123779 | 0.27% |
| 2024-09-09 | 116.90 | 116.22 | -1.31 | -1.11% | 115.52 | 117.49 | 111587 | 129633 | 0.29% |
| 2024-09-06 | 119.50 | 117.53 | -2.02 | -1.69% | 117.50 | 119.50 | 77722 | 92019 | 0.20% |
| 2024-09-05 | 119.10 | 119.55 | 0.44 | 0.37% | 118.50 | 119.88 | 82795 | 98729 | 0.21% |
| 2024-09-04 | 119.33 | 119.11 | -1.21 | -1.01% | 119.03 | 120.80 | 84692 | 101188 | 0.22% |
| 2024-09-03 | 119.08 | 120.32 | 1.32 | 1.11% | 119.00 | 121.47 | 127984 | 153890 | 0.33% |
| 2024-09-02 | 122.00 | 119.00 | -4.03 | -3.28% | 119.00 | 122.31 | 177555 | 213458 | 0.46% |
| 2024-08-30 | 118.00 | 123.03 | 4.25 | 3.58% | 116.78 | 124.66 | 337798 | 411462 | 0.87% |
| 2024-08-29 | 115.50 | 118.78 | 4.78 | 4.19% | 115.13 | 120.29 | 300256 | 354617 | 0.77% |
| 2024-08-28 | 117.00 | 114.00 | -3.70 | -3.14% | 112.92 | 117.00 | 247292 | 282100 | 0.64% |
| 2024-08-27 | 117.70 | 117.70 | -0.42 | -0.36% | 115.55 | 118.20 | 156609 | 183127 | 0.40% |
| 2024-08-26 | 120.98 | 118.12 | -2.99 | -2.47% | 118.04 | 121.87 | 204010 | 242941 | 0.53% |
| 2024-08-23 | 120.60 | 121.11 | 0.12 | 0.10% | 120.52 | 122.10 | 88988 | 107839 | 0.23% |
| 2024-08-22 | 122.21 | 120.99 | -1.21 | -0.99% | 119.96 | 122.39 | 185285 | 223418 | 0.48% |
| 2024-08-21 | 122.80 | 122.20 | -0.95 | -0.77% | 122.10 | 123.14 | 97108 | 118964 | 0.25% |
| 2024-08-20 | 123.95 | 123.15 | -0.80 | -0.65% | 122.66 | 124.00 | 109852 | 135225 | 0.28% |
| 2024-08-19 | 125.00 | 123.95 | -1.06 | -0.85% | 123.90 | 127.00 | 138759 | 173284 | 0.36% |
| 2024-08-16 | 124.50 | 125.01 | 0.06 | 0.05% | 123.58 | 125.37 | 97267 | 121169 | 0.25% |
| 2024-08-15 | 124.02 | 124.95 | 0.62 | 0.50% | 123.86 | 126.15 | 111623 | 139543 | 0.29% |
| 2024-08-14 | 125.50 | 124.33 | -1.27 | -1.01% | 123.89 | 125.59 | 94947 | 118188 | 0.24% |
| 2024-08-13 | 127.59 | 125.60 | -2.11 | -1.65% | 125.12 | 127.96 | 124517 | 156782 | 0.32% |