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 | 118.22 | 114.35 | -5.70 | -4.75% | 113.34 | 120.29 | 198139 | 230012 | 3.58% |
| 2024-11-20 | 116.08 | 120.05 | 4.07 | 3.51% | 116.00 | 121.74 | 176871 | 211694 | 3.20% |
| 2024-11-19 | 114.79 | 115.98 | 3.27 | 2.90% | 112.44 | 118.11 | 128054 | 147123 | 2.32% |
| 2024-11-18 | 114.57 | 112.71 | -2.85 | -2.47% | 111.23 | 117.42 | 170774 | 194847 | 3.09% |
| 2024-11-15 | 127.00 | 115.56 | -9.94 | -7.92% | 115.50 | 128.18 | 228048 | 274634 | 4.13% |
| 2024-11-14 | 132.01 | 125.50 | -8.12 | -6.08% | 125.00 | 133.47 | 165763 | 214337 | 3.00% |
| 2024-11-13 | 128.43 | 133.62 | 5.12 | 3.98% | 126.21 | 135.00 | 220807 | 291573 | 3.99% |
| 2024-11-12 | 129.74 | 128.50 | -1.43 | -1.10% | 126.73 | 132.21 | 183620 | 238141 | 3.32% |
| 2024-11-11 | 136.00 | 129.93 | -7.77 | -5.64% | 129.12 | 136.80 | 258515 | 343102 | 4.68% |
| 2024-11-08 | 136.70 | 137.70 | 1.05 | 0.77% | 136.55 | 149.88 | 233062 | 332047 | 4.22% |
| 2024-11-07 | 130.53 | 136.65 | 4.14 | 3.12% | 130.10 | 141.89 | 179170 | 244300 | 3.24% |
| 2024-11-06 | 133.00 | 132.51 | -1.42 | -1.06% | 130.30 | 135.81 | 164653 | 218617 | 2.98% |
| 2024-11-05 | 127.27 | 133.93 | 5.10 | 3.96% | 127.27 | 135.98 | 187932 | 249314 | 3.40% |
| 2024-11-04 | 125.50 | 128.83 | 4.13 | 3.31% | 125.50 | 132.74 | 147997 | 191913 | 2.68% |
| 2024-11-01 | 126.05 | 124.70 | -3.60 | -2.81% | 121.88 | 127.66 | 179995 | 225319 | 3.26% |
| 2024-10-31 | 127.60 | 128.30 | -3.18 | -2.42% | 126.88 | 131.90 | 205210 | 264618 | 3.71% |
| 2024-10-30 | 131.50 | 131.48 | -2.54 | -1.90% | 129.20 | 140.90 | 242871 | 326203 | 4.39% |
| 2024-10-29 | 132.00 | 134.02 | -1.39 | -1.03% | 129.50 | 137.78 | 262434 | 351153 | 4.75% |
| 2024-10-28 | 131.60 | 135.41 | 2.51 | 1.89% | 130.00 | 142.28 | 321783 | 435996 | 5.82% |
| 2024-10-25 | 130.00 | 132.90 | 3.39 | 2.62% | 129.53 | 137.31 | 332093 | 443959 | 6.01% |
| 2024-10-24 | 117.60 | 129.51 | 11.33 | 9.59% | 116.20 | 139.80 | 407609 | 522595 | 7.37% |
| 2024-10-23 | 114.00 | 118.18 | -5.12 | -4.15% | 110.00 | 124.90 | 400472 | 472297 | 7.25% |
| 2024-10-22 | 117.00 | 123.30 | 9.81 | 8.64% | 113.49 | 124.80 | 402036 | 479066 | 7.27% |
| 2024-10-21 | 106.00 | 113.49 | 8.95 | 8.56% | 103.15 | 118.50 | 426621 | 472527 | 7.72% |
| 2024-10-18 | 96.42 | 104.54 | 8.39 | 8.73% | 96.04 | 109.28 | 321559 | 329372 | 5.82% |
| 2024-10-17 | 96.99 | 96.15 | -0.13 | -0.14% | 96.02 | 98.76 | 143539 | 139617 | 2.60% |
| 2024-10-16 | 96.00 | 96.78 | -3.02 | -3.03% | 95.10 | 98.06 | 156668 | 151197 | 2.83% |
| 2024-10-15 | 102.30 | 99.80 | -2.52 | -2.46% | 99.30 | 105.36 | 182778 | 186383 | 3.31% |
| 2024-10-14 | 100.10 | 102.32 | 1.37 | 1.36% | 97.51 | 102.78 | 198173 | 198845 | 3.59% |
| 2024-10-11 | 104.20 | 100.95 | -5.19 | -4.89% | 99.00 | 107.80 | 217860 | 223750 | 3.94% |
| 2024-10-10 | 111.97 | 106.14 | -3.76 | -3.42% | 104.20 | 113.09 | 224096 | 241860 | 4.05% |
| 2024-10-09 | 114.62 | 109.90 | -10.70 | -8.87% | 108.90 | 121.04 | 326386 | 374144 | 5.90% |
| 2024-10-08 | 120.00 | 120.60 | 20.10 | 20.00% | 105.22 | 120.60 | 410742 | 473068 | 7.43% |
| 2024-09-30 | 88.80 | 100.50 | 14.42 | 16.75% | 86.20 | 100.50 | 366196 | 343108 | 6.63% |
| 2024-09-27 | 81.52 | 86.08 | 4.58 | 5.62% | 80.02 | 88.59 | 286298 | 238941 | 5.18% |
| 2024-09-26 | 78.99 | 81.50 | 2.85 | 3.62% | 78.10 | 81.50 | 173182 | 138168 | 3.13% |
| 2024-09-25 | 81.50 | 78.65 | -1.56 | -1.94% | 78.63 | 81.85 | 208397 | 167336 | 3.77% |
| 2024-09-24 | 74.10 | 80.21 | 6.34 | 8.58% | 74.10 | 80.34 | 238657 | 185492 | 4.32% |
| 2024-09-23 | 73.06 | 73.87 | 0.47 | 0.64% | 72.49 | 76.00 | 106493 | 79427 | 1.93% |
| 2024-09-20 | 74.01 | 73.40 | -0.10 | -0.14% | 72.54 | 74.23 | 97062 | 71010 | 1.76% |
| 2024-09-19 | 75.86 | 73.50 | -2.18 | -2.88% | 72.50 | 76.10 | 137440 | 101393 | 2.49% |
| 2024-09-18 | 75.90 | 75.68 | -1.13 | -1.47% | 74.90 | 76.96 | 108274 | 81984 | 1.96% |
| 2024-09-13 | 73.63 | 76.81 | 3.18 | 4.32% | 73.63 | 79.48 | 280043 | 215276 | 5.07% |
| 2024-09-12 | 76.00 | 73.63 | -0.81 | -1.09% | 73.36 | 76.56 | 127783 | 95535 | 2.31% |
| 2024-09-11 | 75.00 | 74.44 | -0.75 | -1.00% | 73.71 | 76.12 | 127878 | 95378 | 2.31% |
| 2024-09-10 | 73.69 | 75.19 | 1.29 | 1.75% | 72.82 | 76.79 | 221553 | 165740 | 4.01% |
| 2024-09-09 | 70.07 | 73.90 | 3.15 | 4.45% | 70.00 | 74.09 | 174997 | 126587 | 3.17% |
| 2024-09-06 | 71.60 | 70.75 | -1.06 | -1.48% | 70.73 | 72.87 | 81075 | 58059 | 1.47% |
| 2024-09-05 | 71.98 | 71.81 | -0.55 | -0.76% | 71.50 | 73.56 | 105238 | 76196 | 1.90% |
| 2024-09-04 | 68.82 | 72.36 | -0.84 | -1.15% | 68.65 | 72.90 | 167572 | 118525 | 3.03% |
| 2024-09-03 | 72.93 | 73.20 | 0.78 | 1.08% | 71.74 | 73.56 | 101801 | 74179 | 1.84% |
| 2024-09-02 | 76.70 | 72.42 | -4.37 | -5.69% | 72.37 | 76.70 | 164490 | 121165 | 2.98% |
| 2024-08-30 | 73.30 | 76.79 | 2.40 | 3.23% | 73.30 | 77.97 | 191730 | 146041 | 3.47% |
| 2024-08-29 | 75.60 | 74.39 | -3.16 | -4.07% | 71.50 | 75.60 | 230836 | 168847 | 4.18% |
| 2024-08-28 | 78.06 | 77.55 | -0.79 | -1.01% | 77.05 | 80.30 | 109054 | 85530 | 1.97% |
| 2024-08-27 | 78.02 | 78.34 | -0.64 | -0.81% | 76.58 | 79.48 | 120436 | 93787 | 2.18% |
| 2024-08-26 | 83.50 | 78.98 | -3.46 | -4.20% | 77.88 | 83.90 | 179822 | 143989 | 3.25% |
| 2024-08-23 | 85.00 | 82.44 | -3.17 | -3.70% | 80.89 | 85.44 | 170417 | 140847 | 3.08% |
| 2024-08-22 | 86.98 | 85.61 | -1.57 | -1.80% | 85.13 | 87.50 | 100007 | 85970 | 1.99% |
| 2024-08-21 | 87.04 | 87.18 | 0.13 | 0.15% | 86.23 | 88.88 | 104951 | 91717 | 2.09% |
| 2024-08-20 | 90.60 | 87.05 | -2.25 | -2.52% | 86.65 | 90.88 | 124484 | 109974 | 2.47% |
| 2024-08-19 | 90.00 | 89.30 | -0.90 | -1.00% | 88.38 | 91.00 | 132214 | 118612 | 2.63% |
| 2024-08-16 | 85.66 | 90.20 | 5.31 | 6.26% | 85.66 | 91.79 | 235773 | 210891 | 4.68% |
| 2024-08-15 | 83.50 | 84.89 | 1.54 | 1.85% | 83.00 | 85.70 | 124109 | 105153 | 2.47% |
| 2024-08-14 | 86.50 | 83.35 | -1.47 | -1.73% | 83.33 | 86.70 | 107136 | 91103 | 2.13% |
| 2024-08-13 | 84.80 | 84.82 | 1.11 | 1.33% | 83.65 | 86.10 | 107266 | 90955 | 2.13% |