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 | 123.90 | 123.65 | -2.82 | -2.23% | 121.81 | 127.68 | 299905 | 372517 | 4.79% |
| 2024-11-20 | 125.00 | 126.47 | 1.47 | 1.18% | 124.25 | 129.55 | 264549 | 336114 | 4.22% |
| 2024-11-19 | 122.44 | 125.00 | 4.00 | 3.31% | 121.11 | 128.59 | 295208 | 366132 | 4.71% |
| 2024-11-18 | 125.72 | 121.00 | -6.72 | -5.26% | 119.20 | 127.84 | 337925 | 416814 | 5.39% |
| 2024-11-15 | 135.51 | 127.72 | -8.38 | -6.16% | 127.18 | 139.77 | 370691 | 492495 | 5.92% |
| 2024-11-14 | 139.67 | 136.10 | -5.88 | -4.14% | 135.48 | 141.09 | 354273 | 487362 | 5.66% |
| 2024-11-13 | 133.25 | 141.98 | 9.28 | 6.99% | 131.30 | 145.55 | 622943 | 866838 | 9.94% |
| 2024-11-12 | 133.00 | 132.70 | -0.17 | -0.13% | 130.51 | 136.88 | 375805 | 501821 | 6.00% |
| 2024-11-11 | 128.22 | 132.87 | 2.95 | 2.27% | 126.49 | 135.20 | 393689 | 517066 | 6.28% |
| 2024-11-08 | 134.10 | 129.92 | -1.98 | -1.50% | 129.76 | 141.52 | 498454 | 677434 | 7.96% |
| 2024-11-07 | 124.95 | 131.90 | 4.41 | 3.46% | 123.74 | 134.00 | 361975 | 468420 | 5.78% |
| 2024-11-06 | 134.00 | 127.49 | -5.97 | -4.47% | 126.09 | 134.16 | 424730 | 551795 | 6.78% |
| 2024-11-05 | 130.70 | 133.46 | 1.69 | 1.28% | 129.20 | 135.58 | 367524 | 488208 | 5.87% |
| 2024-11-04 | 129.00 | 131.77 | 2.41 | 1.86% | 129.00 | 135.49 | 245653 | 324696 | 3.92% |
| 2024-11-01 | 127.90 | 129.36 | -0.81 | -0.62% | 127.00 | 133.89 | 297944 | 390349 | 4.76% |
| 2024-10-31 | 127.00 | 130.17 | 0.17 | 0.13% | 126.08 | 134.35 | 329547 | 430389 | 5.26% |
| 2024-10-30 | 132.00 | 130.00 | -0.50 | -0.38% | 127.97 | 133.99 | 305895 | 399833 | 4.88% |
| 2024-10-29 | 134.00 | 130.50 | -5.56 | -4.09% | 128.86 | 134.98 | 400758 | 527970 | 6.40% |
| 2024-10-28 | 140.00 | 136.06 | -6.59 | -4.62% | 134.80 | 143.21 | 414802 | 568419 | 6.62% |
| 2024-10-25 | 146.80 | 142.65 | 3.13 | 2.24% | 140.01 | 147.98 | 438666 | 630889 | 7.00% |
| 2024-10-24 | 134.05 | 139.52 | 4.20 | 3.10% | 133.66 | 142.88 | 375324 | 520639 | 5.99% |
| 2024-10-23 | 134.20 | 135.32 | -6.43 | -4.54% | 130.85 | 140.33 | 370695 | 505002 | 5.92% |
| 2024-10-22 | 144.00 | 141.75 | 0.30 | 0.21% | 138.19 | 145.12 | 368627 | 521971 | 5.88% |
| 2024-10-21 | 147.88 | 141.45 | -5.50 | -3.74% | 136.80 | 148.52 | 512194 | 730454 | 8.18% |
| 2024-10-18 | 134.00 | 146.95 | 12.59 | 9.37% | 133.51 | 153.97 | 538419 | 775289 | 8.60% |
| 2024-10-17 | 135.00 | 134.36 | 0.91 | 0.68% | 133.17 | 136.68 | 254201 | 342599 | 4.06% |
| 2024-10-16 | 136.00 | 133.45 | -8.44 | -5.95% | 131.80 | 139.30 | 365767 | 494297 | 5.84% |
| 2024-10-15 | 146.61 | 141.89 | -6.64 | -4.47% | 141.89 | 149.90 | 347695 | 504639 | 5.55% |
| 2024-10-14 | 142.00 | 148.53 | 4.55 | 3.16% | 135.59 | 149.25 | 423559 | 600641 | 6.76% |
| 2024-10-11 | 140.01 | 143.98 | 0.67 | 0.47% | 139.81 | 153.00 | 335774 | 486289 | 5.36% |
| 2024-10-10 | 147.53 | 143.31 | -5.19 | -3.49% | 135.55 | 151.88 | 419398 | 602781 | 6.70% |
| 2024-10-09 | 149.00 | 148.50 | -7.46 | -4.78% | 142.00 | 160.20 | 610659 | 914859 | 9.75% |
| 2024-10-08 | 140.00 | 155.96 | 25.99 | 20.00% | 138.80 | 155.96 | 614223 | 919334 | 9.81% |
| 2024-09-30 | 113.00 | 129.97 | 17.61 | 15.67% | 112.00 | 130.00 | 549897 | 664643 | 8.78% |
| 2024-09-27 | 107.56 | 112.36 | 2.39 | 2.17% | 105.23 | 116.58 | 439038 | 484429 | 7.01% |
| 2024-09-26 | 105.14 | 109.97 | 5.32 | 5.08% | 104.68 | 110.10 | 229862 | 246343 | 3.67% |
| 2024-09-25 | 107.91 | 104.65 | -0.65 | -0.62% | 103.95 | 108.50 | 248471 | 264648 | 3.97% |
| 2024-09-24 | 95.33 | 105.30 | 10.05 | 10.55% | 95.33 | 106.00 | 320687 | 323293 | 5.12% |
| 2024-09-23 | 94.96 | 95.25 | -0.51 | -0.53% | 94.60 | 97.98 | 131341 | 126589 | 2.10% |
| 2024-09-20 | 98.69 | 95.76 | -2.10 | -2.15% | 95.30 | 98.86 | 168252 | 162359 | 2.69% |
| 2024-09-19 | 99.40 | 97.86 | -1.71 | -1.72% | 95.09 | 99.56 | 233580 | 226517 | 3.73% |
| 2024-09-18 | 99.40 | 99.57 | -0.76 | -0.76% | 99.00 | 101.89 | 175442 | 175583 | 2.80% |
| 2024-09-13 | 95.41 | 100.33 | 5.11 | 5.37% | 95.30 | 104.90 | 383271 | 387655 | 6.12% |
| 2024-09-12 | 97.03 | 95.22 | 1.60 | 1.71% | 95.21 | 98.32 | 225768 | 217899 | 3.60% |
| 2024-09-11 | 93.40 | 93.62 | 1.01 | 1.09% | 92.90 | 95.97 | 205127 | 192973 | 3.27% |
| 2024-09-10 | 90.51 | 92.61 | 1.52 | 1.67% | 90.07 | 95.00 | 267556 | 247891 | 4.27% |
| 2024-09-09 | 87.06 | 91.09 | 2.48 | 2.80% | 87.02 | 91.27 | 177184 | 158520 | 2.83% |
| 2024-09-06 | 89.90 | 88.61 | -1.66 | -1.84% | 87.95 | 90.85 | 130729 | 116478 | 2.09% |
| 2024-09-05 | 87.85 | 90.27 | 2.07 | 2.35% | 87.12 | 92.70 | 222134 | 200991 | 3.55% |
| 2024-09-04 | 83.40 | 88.20 | -0.21 | -0.24% | 82.28 | 89.87 | 260582 | 224411 | 4.16% |
| 2024-09-03 | 88.50 | 88.41 | -0.08 | -0.09% | 87.18 | 89.68 | 152175 | 134489 | 2.43% |
| 2024-09-02 | 93.96 | 88.49 | -5.30 | -5.65% | 88.25 | 94.65 | 263034 | 236437 | 4.20% |
| 2024-08-30 | 91.81 | 93.79 | 2.20 | 2.40% | 91.11 | 95.90 | 308048 | 289014 | 4.92% |
| 2024-08-29 | 91.88 | 91.59 | -6.24 | -6.38% | 87.52 | 92.97 | 302884 | 273590 | 4.84% |
| 2024-08-28 | 97.01 | 97.83 | 0.26 | 0.27% | 95.77 | 101.00 | 160805 | 157604 | 2.57% |
| 2024-08-27 | 96.31 | 97.57 | 0.22 | 0.23% | 95.00 | 99.61 | 148172 | 144055 | 2.37% |
| 2024-08-26 | 100.50 | 97.35 | -1.64 | -1.66% | 95.59 | 100.90 | 174592 | 170816 | 2.79% |
| 2024-08-23 | 99.56 | 98.99 | -1.46 | -1.45% | 98.10 | 100.21 | 122254 | 121035 | 1.95% |
| 2024-08-22 | 100.86 | 100.45 | 0.04 | 0.04% | 98.65 | 101.66 | 120282 | 120654 | 1.92% |
| 2024-08-21 | 98.00 | 100.41 | 0.52 | 0.52% | 97.56 | 101.92 | 151355 | 151571 | 2.42% |
| 2024-08-20 | 101.64 | 99.89 | 0.29 | 0.29% | 99.35 | 102.53 | 172265 | 173613 | 2.75% |
| 2024-08-19 | 98.26 | 99.60 | 1.40 | 1.43% | 97.11 | 101.70 | 183984 | 183788 | 2.94% |
| 2024-08-16 | 97.44 | 98.20 | 3.60 | 3.81% | 97.00 | 100.78 | 253270 | 250692 | 4.04% |
| 2024-08-15 | 94.70 | 94.60 | -0.40 | -0.42% | 93.98 | 96.20 | 129553 | 122972 | 2.07% |
| 2024-08-14 | 98.00 | 95.00 | -0.98 | -1.02% | 95.00 | 98.67 | 162754 | 157396 | 2.60% |
| 2024-08-13 | 96.37 | 95.98 | 0.55 | 0.58% | 94.65 | 99.34 | 208145 | 201522 | 3.32% |