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 | 133.78 | 132.90 | -1.39 | -1.04% | 130.51 | 135.30 | 44461 | 58819 | 0.81% |
| 2024-11-20 | 131.36 | 134.29 | 2.29 | 1.73% | 130.20 | 134.91 | 50216 | 66858 | 0.91% |
| 2024-11-19 | 127.13 | 132.00 | 5.50 | 4.35% | 127.13 | 134.22 | 72667 | 95846 | 1.32% |
| 2024-11-18 | 124.97 | 126.50 | 1.55 | 1.24% | 123.00 | 129.69 | 53830 | 68329 | 0.98% |
| 2024-11-15 | 129.99 | 124.95 | -5.63 | -4.31% | 124.81 | 130.99 | 55283 | 70196 | 1.00% |
| 2024-11-14 | 134.95 | 130.58 | -4.20 | -3.12% | 129.73 | 136.13 | 46650 | 61793 | 0.85% |
| 2024-11-13 | 136.46 | 134.78 | -1.67 | -1.22% | 132.50 | 137.36 | 43787 | 58925 | 0.79% |
| 2024-11-12 | 140.72 | 136.45 | -3.74 | -2.67% | 135.33 | 144.50 | 59620 | 82488 | 1.08% |
| 2024-11-11 | 134.20 | 140.19 | 5.21 | 3.86% | 133.01 | 142.88 | 71375 | 99479 | 1.29% |
| 2024-11-08 | 135.15 | 134.98 | 1.98 | 1.49% | 132.60 | 139.49 | 70681 | 96237 | 1.28% |
| 2024-11-07 | 126.42 | 133.00 | 5.07 | 3.96% | 126.40 | 133.00 | 64327 | 84122 | 1.17% |
| 2024-11-06 | 132.35 | 127.93 | -3.12 | -2.38% | 127.05 | 133.38 | 63271 | 82331 | 1.15% |
| 2024-11-05 | 125.00 | 131.05 | 5.59 | 4.46% | 122.50 | 132.50 | 71946 | 92527 | 1.30% |
| 2024-11-04 | 117.99 | 125.46 | 6.83 | 5.76% | 117.99 | 125.98 | 67722 | 83418 | 1.23% |
| 2024-11-01 | 120.35 | 118.63 | -3.24 | -2.66% | 115.80 | 121.99 | 67982 | 80525 | 1.23% |
| 2024-10-31 | 128.00 | 121.87 | -0.59 | -0.48% | 120.86 | 131.31 | 89671 | 112989 | 1.63% |
| 2024-10-30 | 123.00 | 122.46 | -1.40 | -1.13% | 120.98 | 126.02 | 43580 | 53736 | 0.79% |
| 2024-10-29 | 121.38 | 123.86 | 2.86 | 2.36% | 120.17 | 125.10 | 56855 | 70036 | 1.03% |
| 2024-10-28 | 119.48 | 121.00 | -0.25 | -0.21% | 118.88 | 121.83 | 30502 | 36729 | 0.55% |
| 2024-10-25 | 121.00 | 121.25 | -0.28 | -0.23% | 119.76 | 123.35 | 37597 | 45668 | 0.68% |
| 2024-10-24 | 123.78 | 121.53 | -2.27 | -1.83% | 121.00 | 126.58 | 53089 | 65496 | 0.96% |
| 2024-10-23 | 123.39 | 123.80 | -0.22 | -0.18% | 120.68 | 127.20 | 69963 | 86824 | 1.27% |
| 2024-10-22 | 116.96 | 124.02 | 5.87 | 4.97% | 116.66 | 124.04 | 87285 | 105864 | 1.58% |
| 2024-10-21 | 120.00 | 118.15 | -0.48 | -0.40% | 116.28 | 120.90 | 88693 | 105008 | 1.61% |
| 2024-10-18 | 109.99 | 118.63 | 7.30 | 6.56% | 109.81 | 121.84 | 93747 | 108938 | 1.70% |
| 2024-10-17 | 113.01 | 111.33 | -1.00 | -0.89% | 110.88 | 114.76 | 48542 | 54710 | 0.88% |
| 2024-10-16 | 111.00 | 112.33 | -0.97 | -0.86% | 109.11 | 113.80 | 61944 | 68986 | 1.12% |
| 2024-10-15 | 116.00 | 113.30 | -4.20 | -3.57% | 112.99 | 117.90 | 66330 | 76382 | 1.20% |
| 2024-10-14 | 115.00 | 117.50 | 1.76 | 1.52% | 111.68 | 117.50 | 94459 | 108690 | 1.71% |
| 2024-10-11 | 125.12 | 115.74 | -9.46 | -7.56% | 113.76 | 125.12 | 92557 | 109306 | 1.68% |
| 2024-10-10 | 129.31 | 125.20 | -6.10 | -4.65% | 121.80 | 133.07 | 111063 | 140721 | 2.01% |
| 2024-10-09 | 129.14 | 131.30 | -0.47 | -0.36% | 123.70 | 140.00 | 138843 | 183183 | 2.52% |
| 2024-10-08 | 131.77 | 131.77 | 11.98 | 10.00% | 121.00 | 131.77 | 117836 | 153039 | 2.14% |
| 2024-09-30 | 114.40 | 119.79 | 10.89 | 10.00% | 113.12 | 119.79 | 85999 | 101082 | 1.56% |
| 2024-09-27 | 101.81 | 108.90 | 8.15 | 8.09% | 101.80 | 110.50 | 85752 | 91329 | 1.55% |
| 2024-09-26 | 98.11 | 100.75 | 1.95 | 1.97% | 97.62 | 100.88 | 68308 | 67875 | 1.24% |
| 2024-09-25 | 98.00 | 98.80 | 0.63 | 0.64% | 97.80 | 100.28 | 72328 | 71848 | 1.31% |
| 2024-09-24 | 95.15 | 98.17 | 3.07 | 3.23% | 94.00 | 98.65 | 66994 | 64556 | 1.21% |
| 2024-09-23 | 93.65 | 95.10 | 0.91 | 0.97% | 93.11 | 96.57 | 49298 | 46804 | 0.89% |
| 2024-09-20 | 93.75 | 94.19 | 0.89 | 0.95% | 92.01 | 95.96 | 48241 | 45188 | 0.87% |
| 2024-09-19 | 94.48 | 93.30 | -0.50 | -0.53% | 92.51 | 94.92 | 43248 | 40458 | 0.78% |
| 2024-09-18 | 90.20 | 93.80 | 3.96 | 4.41% | 89.30 | 94.60 | 61109 | 56740 | 1.11% |
| 2024-09-13 | 90.50 | 89.84 | -0.29 | -0.32% | 89.02 | 91.22 | 38863 | 35030 | 0.70% |
| 2024-09-12 | 93.23 | 90.13 | -2.59 | -2.79% | 89.89 | 93.43 | 43468 | 39580 | 0.79% |
| 2024-09-11 | 91.51 | 92.72 | 1.21 | 1.32% | 90.51 | 95.50 | 51215 | 47861 | 0.93% |
| 2024-09-10 | 89.31 | 91.51 | 2.25 | 2.52% | 89.31 | 93.04 | 64966 | 59249 | 1.18% |
| 2024-09-09 | 87.99 | 89.26 | -8.00 | -8.23% | 87.99 | 92.88 | 111681 | 100391 | 2.02% |
| 2024-09-06 | 97.38 | 97.26 | -0.12 | -0.12% | 97.00 | 101.53 | 81209 | 80441 | 1.47% |
| 2024-09-05 | 95.13 | 97.38 | 2.13 | 2.24% | 95.13 | 98.90 | 70422 | 68785 | 1.28% |
| 2024-09-04 | 93.50 | 95.25 | 1.30 | 1.38% | 92.84 | 97.38 | 76453 | 72734 | 1.39% |
| 2024-09-03 | 88.52 | 93.95 | 5.24 | 5.91% | 87.88 | 95.23 | 97483 | 90433 | 1.77% |
| 2024-09-02 | 90.01 | 88.71 | -2.48 | -2.72% | 88.58 | 91.64 | 50651 | 45583 | 0.92% |
| 2024-08-30 | 90.71 | 91.19 | 0.26 | 0.29% | 89.69 | 92.98 | 82928 | 76128 | 1.50% |
| 2024-08-29 | 84.78 | 90.93 | 5.63 | 6.60% | 83.78 | 91.50 | 87037 | 76968 | 1.58% |
| 2024-08-28 | 87.01 | 85.30 | -1.70 | -1.95% | 84.70 | 87.67 | 48290 | 41361 | 0.88% |
| 2024-08-27 | 89.02 | 87.00 | -2.76 | -3.07% | 86.59 | 89.65 | 40800 | 35903 | 0.74% |
| 2024-08-26 | 89.02 | 89.76 | 0.69 | 0.77% | 87.75 | 90.72 | 47095 | 42014 | 0.85% |
| 2024-08-23 | 90.00 | 89.07 | -1.34 | -1.48% | 89.01 | 91.20 | 42074 | 37849 | 0.76% |
| 2024-08-22 | 94.50 | 90.41 | -3.89 | -4.13% | 90.21 | 94.97 | 81633 | 74889 | 1.48% |
| 2024-08-21 | 92.00 | 94.30 | 5.84 | 6.60% | 91.41 | 96.99 | 146932 | 138373 | 2.66% |
| 2024-08-20 | 89.99 | 88.46 | -1.14 | -1.27% | 88.01 | 90.40 | 35888 | 31906 | 0.65% |
| 2024-08-19 | 90.40 | 89.60 | -0.92 | -1.02% | 89.08 | 91.17 | 41937 | 37754 | 0.76% |
| 2024-08-16 | 87.85 | 90.52 | 2.53 | 2.88% | 87.61 | 91.47 | 78551 | 70807 | 1.42% |
| 2024-08-15 | 84.15 | 87.99 | 3.39 | 4.01% | 83.81 | 88.68 | 79163 | 68963 | 1.44% |
| 2024-08-14 | 86.16 | 84.60 | -1.63 | -1.89% | 84.60 | 86.19 | 32774 | 27915 | 0.59% |
| 2024-08-13 | 85.14 | 86.23 | 1.11 | 1.30% | 84.50 | 86.25 | 29662 | 25308 | 0.54% |