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 | 136.01 | 133.80 | -4.34 | -3.14% | 131.25 | 138.30 | 323285 | 434995 | 2.90% |
| 2024-11-20 | 135.49 | 138.14 | 3.34 | 2.48% | 135.38 | 141.49 | 336938 | 467739 | 3.02% |
| 2024-11-19 | 133.33 | 134.80 | 2.79 | 2.11% | 129.87 | 136.67 | 298371 | 396915 | 2.67% |
| 2024-11-18 | 139.00 | 132.01 | -8.49 | -6.04% | 130.88 | 139.96 | 407716 | 549630 | 3.65% |
| 2024-11-15 | 148.81 | 140.50 | -8.31 | -5.58% | 140.20 | 152.88 | 379955 | 553861 | 3.41% |
| 2024-11-14 | 154.75 | 148.81 | -7.49 | -4.79% | 148.09 | 156.57 | 396361 | 601570 | 3.55% |
| 2024-11-13 | 146.52 | 156.30 | 8.80 | 5.97% | 144.10 | 158.08 | 670281 | 1023266 | 6.01% |
| 2024-11-12 | 145.01 | 147.50 | 2.60 | 1.79% | 142.51 | 150.77 | 545816 | 803983 | 4.89% |
| 2024-11-11 | 141.00 | 144.90 | 2.69 | 1.89% | 138.02 | 147.20 | 434024 | 620580 | 3.89% |
| 2024-11-08 | 147.51 | 142.21 | -2.87 | -1.98% | 142.21 | 151.22 | 494000 | 728088 | 4.43% |
| 2024-11-07 | 138.97 | 145.08 | 2.18 | 1.53% | 136.36 | 147.78 | 421563 | 599629 | 3.78% |
| 2024-11-06 | 148.35 | 142.90 | -5.39 | -3.63% | 142.01 | 149.20 | 418908 | 610012 | 3.75% |
| 2024-11-05 | 143.15 | 148.29 | 5.14 | 3.59% | 142.50 | 148.83 | 443240 | 648476 | 3.97% |
| 2024-11-04 | 141.99 | 143.15 | 2.42 | 1.72% | 140.99 | 146.90 | 260752 | 374016 | 2.34% |
| 2024-11-01 | 141.48 | 140.73 | -2.29 | -1.60% | 139.51 | 145.86 | 295208 | 420413 | 2.65% |
| 2024-10-31 | 140.00 | 143.02 | 1.77 | 1.25% | 138.80 | 146.28 | 374541 | 536302 | 3.36% |
| 2024-10-30 | 143.00 | 141.25 | -2.22 | -1.55% | 139.32 | 145.50 | 368389 | 524220 | 3.30% |
| 2024-10-29 | 147.90 | 143.47 | -7.07 | -4.70% | 143.07 | 148.00 | 498015 | 721197 | 4.46% |
| 2024-10-28 | 156.37 | 150.54 | -5.82 | -3.72% | 148.10 | 156.75 | 408521 | 616096 | 3.66% |
| 2024-10-25 | 158.89 | 156.36 | -0.74 | -0.47% | 153.65 | 159.81 | 389426 | 608885 | 3.49% |
| 2024-10-24 | 154.85 | 157.10 | 0.94 | 0.60% | 154.50 | 165.98 | 440364 | 703200 | 3.95% |
| 2024-10-23 | 160.00 | 156.16 | -13.84 | -8.14% | 155.70 | 162.62 | 605579 | 962756 | 5.43% |
| 2024-10-22 | 169.00 | 170.00 | 5.03 | 3.05% | 163.50 | 170.33 | 407264 | 682119 | 3.65% |
| 2024-10-21 | 166.40 | 164.97 | -3.03 | -1.80% | 159.11 | 171.80 | 547728 | 900358 | 4.91% |
| 2024-10-18 | 150.00 | 168.00 | 17.50 | 11.63% | 149.66 | 177.00 | 586464 | 956439 | 5.26% |
| 2024-10-17 | 151.00 | 150.50 | 1.80 | 1.21% | 148.75 | 153.50 | 251067 | 379345 | 2.25% |
| 2024-10-16 | 151.86 | 148.70 | -9.10 | -5.77% | 147.66 | 154.73 | 378805 | 569311 | 3.40% |
| 2024-10-15 | 161.00 | 157.80 | -4.20 | -2.59% | 157.68 | 167.06 | 326374 | 528119 | 2.93% |
| 2024-10-14 | 159.00 | 162.00 | 2.36 | 1.48% | 152.35 | 162.58 | 422674 | 666361 | 3.79% |
| 2024-10-11 | 159.01 | 159.64 | -3.07 | -1.89% | 156.69 | 168.30 | 351761 | 569535 | 3.15% |
| 2024-10-10 | 168.20 | 162.71 | -3.69 | -2.22% | 157.00 | 169.69 | 463609 | 758902 | 4.16% |
| 2024-10-09 | 175.11 | 166.40 | -19.43 | -10.46% | 163.50 | 185.57 | 657548 | 1145974 | 5.89% |
| 2024-10-08 | 185.80 | 185.83 | 30.97 | 20.00% | 161.70 | 185.83 | 749893 | 1330838 | 6.72% |
| 2024-09-30 | 136.00 | 154.86 | 21.26 | 15.91% | 132.00 | 155.50 | 613065 | 883822 | 5.49% |
| 2024-09-27 | 128.79 | 133.60 | 3.92 | 3.02% | 126.06 | 137.68 | 495555 | 650904 | 4.44% |
| 2024-09-26 | 123.01 | 129.68 | 7.69 | 6.30% | 121.70 | 129.98 | 268390 | 337895 | 2.41% |
| 2024-09-25 | 125.69 | 121.99 | -0.17 | -0.14% | 121.61 | 126.50 | 286312 | 354193 | 2.57% |
| 2024-09-24 | 109.13 | 122.16 | 13.26 | 12.18% | 109.13 | 122.17 | 360207 | 418093 | 3.23% |
| 2024-09-23 | 108.18 | 108.90 | -0.10 | -0.09% | 107.49 | 111.21 | 126153 | 138337 | 1.13% |
| 2024-09-20 | 111.90 | 109.00 | -1.03 | -0.94% | 108.18 | 112.50 | 160763 | 176471 | 1.44% |
| 2024-09-19 | 114.12 | 110.03 | -3.61 | -3.18% | 106.66 | 114.59 | 273385 | 299163 | 2.45% |
| 2024-09-18 | 114.00 | 113.64 | -2.30 | -1.98% | 113.01 | 116.22 | 151176 | 172857 | 1.35% |
| 2024-09-13 | 108.30 | 115.94 | 7.94 | 7.35% | 108.27 | 116.70 | 352840 | 402934 | 3.16% |
| 2024-09-12 | 111.00 | 108.00 | 1.82 | 1.71% | 107.90 | 112.00 | 221984 | 243391 | 1.99% |
| 2024-09-11 | 108.38 | 106.18 | -0.25 | -0.23% | 105.56 | 109.15 | 196116 | 210081 | 1.76% |
| 2024-09-10 | 102.20 | 106.43 | 4.43 | 4.34% | 101.34 | 108.73 | 330988 | 348206 | 2.97% |
| 2024-09-09 | 98.60 | 102.00 | 2.58 | 2.60% | 97.76 | 102.30 | 194696 | 194324 | 1.75% |
| 2024-09-06 | 101.00 | 99.42 | -2.25 | -2.21% | 99.19 | 102.21 | 144856 | 145284 | 1.30% |
| 2024-09-05 | 101.89 | 101.67 | -0.23 | -0.23% | 100.41 | 104.01 | 186346 | 190546 | 1.67% |
| 2024-09-04 | 99.00 | 101.90 | -3.41 | -3.24% | 98.00 | 103.16 | 312259 | 312880 | 2.80% |
| 2024-09-03 | 104.15 | 105.31 | 1.18 | 1.13% | 103.20 | 106.11 | 130149 | 136367 | 1.17% |
| 2024-09-02 | 108.55 | 104.13 | -4.77 | -4.38% | 104.00 | 109.37 | 220858 | 232705 | 1.98% |
| 2024-08-30 | 106.42 | 108.90 | 2.26 | 2.12% | 106.33 | 110.90 | 312595 | 340357 | 2.80% |
| 2024-08-29 | 106.77 | 106.64 | -5.92 | -5.26% | 102.30 | 107.50 | 374851 | 394002 | 3.36% |
| 2024-08-28 | 113.00 | 112.56 | -0.69 | -0.61% | 111.23 | 115.51 | 148952 | 168105 | 1.34% |
| 2024-08-27 | 113.51 | 113.25 | -1.09 | -0.95% | 111.72 | 115.58 | 163776 | 185684 | 1.47% |
| 2024-08-26 | 121.80 | 114.34 | -5.58 | -4.65% | 112.86 | 122.37 | 263663 | 306711 | 2.36% |
| 2024-08-23 | 120.99 | 119.92 | -1.47 | -1.21% | 118.50 | 121.48 | 122754 | 146840 | 1.10% |
| 2024-08-22 | 122.46 | 121.39 | -0.83 | -0.68% | 120.47 | 123.27 | 106735 | 130208 | 0.96% |
| 2024-08-21 | 120.20 | 122.22 | 0.53 | 0.44% | 120.00 | 123.77 | 133815 | 163415 | 1.20% |
| 2024-08-20 | 123.99 | 121.69 | 0.05 | 0.04% | 121.25 | 125.18 | 169605 | 208588 | 1.52% |
| 2024-08-19 | 121.20 | 121.64 | 1.68 | 1.40% | 119.45 | 123.65 | 187254 | 228615 | 1.68% |
| 2024-08-16 | 118.20 | 119.96 | 4.86 | 4.22% | 118.20 | 121.89 | 275063 | 330474 | 2.47% |
| 2024-08-15 | 115.76 | 115.10 | -0.68 | -0.59% | 113.80 | 116.92 | 149762 | 172699 | 1.34% |
| 2024-08-14 | 120.02 | 115.78 | -1.16 | -0.99% | 115.78 | 120.50 | 206355 | 243321 | 1.85% |
| 2024-08-13 | 115.00 | 116.94 | 3.59 | 3.17% | 114.10 | 118.49 | 254796 | 296349 | 2.28% |