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 | 139.14 | 131.96 | -1.19 | -0.89% | 130.31 | 140.14 | 35127 | 47124 | 1.82% |
| 2024-11-20 | 132.00 | 133.15 | 0.26 | 0.20% | 129.02 | 134.79 | 34934 | 46080 | 1.81% |
| 2024-11-19 | 125.47 | 132.89 | 8.66 | 6.97% | 125.00 | 132.89 | 47497 | 61590 | 2.46% |
| 2024-11-18 | 131.02 | 124.23 | -6.57 | -5.02% | 123.40 | 132.94 | 45482 | 57623 | 2.35% |
| 2024-11-15 | 128.83 | 130.80 | 0.25 | 0.19% | 126.57 | 136.50 | 53916 | 70763 | 2.79% |
| 2024-11-14 | 137.10 | 130.55 | -7.45 | -5.40% | 129.83 | 142.08 | 48987 | 66552 | 2.53% |
| 2024-11-13 | 132.00 | 138.00 | 5.32 | 4.01% | 130.30 | 138.00 | 57424 | 77555 | 2.97% |
| 2024-11-12 | 135.35 | 132.68 | -1.10 | -0.82% | 131.01 | 136.01 | 53796 | 71602 | 2.78% |
| 2024-11-11 | 119.60 | 133.78 | 14.17 | 11.85% | 119.05 | 134.90 | 92335 | 121268 | 4.78% |
| 2024-11-08 | 119.16 | 119.61 | 1.38 | 1.17% | 118.30 | 125.00 | 49604 | 60231 | 2.57% |
| 2024-11-07 | 116.79 | 118.23 | -2.17 | -1.80% | 113.79 | 119.78 | 59133 | 68882 | 3.06% |
| 2024-11-06 | 126.00 | 120.40 | -6.56 | -5.17% | 120.18 | 129.86 | 69881 | 87063 | 3.61% |
| 2024-11-05 | 118.86 | 126.96 | 6.93 | 5.77% | 118.06 | 127.20 | 64676 | 80755 | 3.35% |
| 2024-11-04 | 116.40 | 120.03 | 3.90 | 3.36% | 114.41 | 123.00 | 60016 | 71507 | 3.10% |
| 2024-11-01 | 113.50 | 116.13 | 0.33 | 0.28% | 109.20 | 118.00 | 69718 | 79405 | 3.61% |
| 2024-10-31 | 113.20 | 115.80 | 4.91 | 4.43% | 108.21 | 118.81 | 94862 | 107889 | 4.91% |
| 2024-10-30 | 103.87 | 110.89 | 5.98 | 5.70% | 102.50 | 114.85 | 93064 | 101174 | 4.81% |
| 2024-10-29 | 113.65 | 104.91 | -6.30 | -5.66% | 104.39 | 116.88 | 80130 | 87052 | 4.14% |
| 2024-10-28 | 114.09 | 111.21 | -3.71 | -3.23% | 110.48 | 116.00 | 67075 | 75119 | 3.47% |
| 2024-10-25 | 103.88 | 114.92 | 11.03 | 10.62% | 103.71 | 119.00 | 113410 | 128157 | 5.87% |
| 2024-10-24 | 105.76 | 103.89 | -4.11 | -3.81% | 103.36 | 106.58 | 50150 | 52567 | 2.59% |
| 2024-10-23 | 104.00 | 108.00 | 2.70 | 2.56% | 102.00 | 112.51 | 99320 | 106207 | 5.14% |
| 2024-10-22 | 102.00 | 105.30 | 0.06 | 0.06% | 100.96 | 106.82 | 70050 | 72465 | 3.62% |
| 2024-10-21 | 102.00 | 105.24 | 6.26 | 6.32% | 101.11 | 114.19 | 117585 | 126403 | 6.08% |
| 2024-10-18 | 92.01 | 98.98 | 6.78 | 7.35% | 91.55 | 101.00 | 79726 | 76527 | 4.12% |
| 2024-10-17 | 92.31 | 92.20 | 1.25 | 1.37% | 91.00 | 93.56 | 34152 | 31462 | 1.77% |
| 2024-10-16 | 93.86 | 90.95 | -4.06 | -4.27% | 90.02 | 95.39 | 45971 | 42293 | 2.38% |
| 2024-10-15 | 96.00 | 95.01 | -1.29 | -1.34% | 93.21 | 97.95 | 46630 | 44794 | 2.41% |
| 2024-10-14 | 96.99 | 96.30 | -0.70 | -0.72% | 93.38 | 98.02 | 52879 | 50601 | 2.73% |
| 2024-10-11 | 101.84 | 97.00 | -6.84 | -6.59% | 95.01 | 102.99 | 46029 | 45138 | 2.38% |
| 2024-10-10 | 106.80 | 103.84 | -2.85 | -2.67% | 102.60 | 110.66 | 64485 | 68243 | 3.34% |
| 2024-10-09 | 120.00 | 106.69 | -20.40 | -16.05% | 106.00 | 121.96 | 102972 | 117494 | 5.33% |
| 2024-10-08 | 127.10 | 127.09 | 21.17 | 19.99% | 112.01 | 127.10 | 139233 | 169547 | 7.20% |
| 2024-09-30 | 92.80 | 105.92 | 17.62 | 19.95% | 92.11 | 105.96 | 87701 | 86870 | 4.54% |
| 2024-09-27 | 80.88 | 88.30 | 9.00 | 11.35% | 80.39 | 91.11 | 70472 | 60486 | 3.64% |
| 2024-09-26 | 74.90 | 79.30 | 4.43 | 5.92% | 72.50 | 79.53 | 52317 | 39894 | 2.71% |
| 2024-09-25 | 72.91 | 75.37 | 3.50 | 4.87% | 72.30 | 76.50 | 55833 | 41902 | 2.89% |
| 2024-09-24 | 69.99 | 71.87 | 2.72 | 3.93% | 68.51 | 71.89 | 46225 | 32614 | 2.39% |
| 2024-09-23 | 71.98 | 69.15 | -2.84 | -3.94% | 69.00 | 72.35 | 32504 | 22802 | 1.68% |
| 2024-09-20 | 73.33 | 71.99 | -1.63 | -2.21% | 70.29 | 73.59 | 32753 | 23393 | 1.69% |
| 2024-09-19 | 75.00 | 73.62 | -0.54 | -0.73% | 73.36 | 76.48 | 21186 | 15820 | 1.10% |
| 2024-09-18 | 75.43 | 74.16 | -1.26 | -1.67% | 73.80 | 75.67 | 16285 | 12104 | 0.84% |
| 2024-09-13 | 77.49 | 75.42 | -2.23 | -2.87% | 75.38 | 77.58 | 17237 | 13148 | 0.89% |
| 2024-09-12 | 78.52 | 77.65 | -0.96 | -1.22% | 77.51 | 80.50 | 18423 | 14509 | 0.95% |
| 2024-09-11 | 77.17 | 78.61 | 1.45 | 1.88% | 76.31 | 79.59 | 25022 | 19610 | 1.29% |
| 2024-09-10 | 79.95 | 77.16 | -2.49 | -3.13% | 76.90 | 80.30 | 23618 | 18394 | 1.22% |
| 2024-09-09 | 79.47 | 79.65 | -0.07 | -0.09% | 79.09 | 80.49 | 14941 | 11902 | 0.77% |
| 2024-09-06 | 81.99 | 79.72 | -2.46 | -2.99% | 79.52 | 82.34 | 14680 | 11830 | 0.76% |
| 2024-09-05 | 81.10 | 82.18 | 0.47 | 0.58% | 81.10 | 84.30 | 25585 | 21159 | 1.32% |
| 2024-09-04 | 80.40 | 81.71 | 1.09 | 1.35% | 80.05 | 82.55 | 19795 | 16127 | 1.02% |
| 2024-09-03 | 79.44 | 80.62 | 1.00 | 1.26% | 79.03 | 81.39 | 18977 | 15264 | 0.98% |
| 2024-09-02 | 81.00 | 79.62 | -2.09 | -2.56% | 79.49 | 81.87 | 32111 | 25892 | 1.66% |
| 2024-08-30 | 80.61 | 81.71 | 1.00 | 1.24% | 78.70 | 82.80 | 40893 | 33146 | 2.12% |
| 2024-08-29 | 79.20 | 80.71 | 1.11 | 1.39% | 78.30 | 83.16 | 29029 | 23406 | 1.50% |
| 2024-08-28 | 79.38 | 79.60 | -0.39 | -0.49% | 77.91 | 80.43 | 18026 | 14261 | 0.93% |
| 2024-08-27 | 82.25 | 79.99 | -2.28 | -2.77% | 79.70 | 82.28 | 21172 | 17081 | 1.10% |
| 2024-08-26 | 82.52 | 82.27 | -0.92 | -1.11% | 82.16 | 85.89 | 20062 | 16796 | 1.04% |
| 2024-08-23 | 82.79 | 83.19 | 0.18 | 0.22% | 81.80 | 83.50 | 14973 | 12389 | 0.78% |
| 2024-08-22 | 84.50 | 83.01 | -0.89 | -1.06% | 82.63 | 84.50 | 16076 | 13381 | 0.83% |
| 2024-08-21 | 85.30 | 83.90 | -1.40 | -1.64% | 83.46 | 85.95 | 19319 | 16290 | 1.00% |
| 2024-08-20 | 87.61 | 85.30 | -2.31 | -2.64% | 84.60 | 88.27 | 27493 | 23677 | 1.42% |
| 2024-08-19 | 97.30 | 87.61 | -10.02 | -10.26% | 87.34 | 97.30 | 45574 | 41260 | 2.36% |
| 2024-08-16 | 99.58 | 97.63 | -2.27 | -2.27% | 97.63 | 100.50 | 10377 | 10258 | 0.54% |
| 2024-08-15 | 98.27 | 99.90 | 1.10 | 1.11% | 97.50 | 100.86 | 13913 | 13856 | 0.72% |
| 2024-08-14 | 102.78 | 98.80 | -4.10 | -3.98% | 98.08 | 103.29 | 16367 | 16374 | 0.85% |
| 2024-08-13 | 103.50 | 102.90 | -1.10 | -1.06% | 101.58 | 104.19 | 13540 | 13850 | 0.70% |