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 | 130.00 | 133.25 | 2.45 | 1.87% | 129.90 | 134.95 | 21461 | 28637 | 0.95% |
| 2024-11-20 | 128.88 | 130.80 | 1.70 | 1.32% | 128.02 | 132.40 | 30709 | 40266 | 1.36% |
| 2024-11-19 | 125.95 | 129.10 | 3.05 | 2.42% | 125.20 | 129.85 | 22820 | 29078 | 1.01% |
| 2024-11-18 | 125.75 | 126.05 | 1.05 | 0.84% | 124.60 | 130.28 | 37213 | 47409 | 1.65% |
| 2024-11-15 | 127.00 | 125.00 | -2.05 | -1.61% | 124.51 | 129.30 | 32899 | 41673 | 1.46% |
| 2024-11-14 | 132.03 | 127.05 | -5.44 | -4.11% | 126.15 | 133.54 | 39982 | 51673 | 1.78% |
| 2024-11-13 | 133.00 | 132.49 | -1.04 | -0.78% | 130.37 | 133.10 | 27848 | 36692 | 1.24% |
| 2024-11-12 | 137.55 | 133.53 | -4.02 | -2.92% | 132.43 | 140.56 | 38535 | 52190 | 1.71% |
| 2024-11-11 | 133.40 | 137.55 | 2.55 | 1.89% | 132.80 | 140.40 | 33338 | 45949 | 1.48% |
| 2024-11-08 | 134.29 | 135.00 | 1.97 | 1.48% | 133.73 | 138.90 | 34818 | 47558 | 1.55% |
| 2024-11-07 | 132.50 | 133.03 | -0.47 | -0.35% | 129.80 | 134.34 | 32328 | 42616 | 1.44% |
| 2024-11-06 | 132.33 | 133.50 | 0.51 | 0.38% | 129.57 | 137.50 | 42066 | 56656 | 1.87% |
| 2024-11-05 | 128.50 | 132.99 | 4.09 | 3.17% | 128.00 | 134.86 | 38465 | 50865 | 1.71% |
| 2024-11-04 | 120.11 | 128.90 | 5.86 | 4.76% | 120.11 | 133.49 | 65932 | 85345 | 2.93% |
| 2024-11-01 | 112.88 | 123.04 | 9.64 | 8.50% | 112.88 | 124.64 | 59830 | 72717 | 2.66% |
| 2024-10-31 | 115.00 | 113.40 | 0.61 | 0.54% | 112.90 | 118.20 | 39468 | 45268 | 1.75% |
| 2024-10-30 | 116.11 | 112.79 | -4.48 | -3.82% | 111.60 | 118.48 | 40225 | 45811 | 1.79% |
| 2024-10-29 | 115.01 | 117.27 | 2.26 | 1.97% | 114.63 | 118.80 | 28288 | 33141 | 1.26% |
| 2024-10-28 | 115.50 | 115.01 | -0.95 | -0.82% | 114.01 | 117.20 | 26223 | 30281 | 1.17% |
| 2024-10-25 | 109.80 | 115.96 | 5.18 | 4.68% | 109.80 | 117.22 | 41304 | 47653 | 1.84% |
| 2024-10-24 | 110.23 | 110.78 | 0.55 | 0.50% | 108.60 | 111.81 | 15323 | 16931 | 0.68% |
| 2024-10-23 | 108.77 | 110.23 | 1.52 | 1.40% | 108.22 | 113.20 | 53751 | 59693 | 2.39% |
| 2024-10-22 | 113.01 | 108.71 | -5.74 | -5.02% | 107.69 | 114.43 | 52190 | 57520 | 2.32% |
| 2024-10-21 | 114.87 | 114.45 | 1.03 | 0.91% | 112.29 | 118.00 | 45790 | 52886 | 2.04% |
| 2024-10-18 | 105.81 | 113.42 | 7.61 | 7.19% | 105.17 | 115.80 | 48636 | 54051 | 2.16% |
| 2024-10-17 | 104.95 | 105.81 | 0.05 | 0.05% | 104.05 | 107.75 | 28114 | 29835 | 1.25% |
| 2024-10-16 | 102.00 | 105.76 | 2.30 | 2.22% | 100.36 | 106.80 | 36239 | 38009 | 1.61% |
| 2024-10-15 | 102.50 | 103.46 | 1.04 | 1.02% | 100.52 | 107.18 | 35240 | 36886 | 1.57% |
| 2024-10-14 | 100.71 | 102.42 | 2.17 | 2.16% | 98.89 | 102.98 | 25398 | 25665 | 1.13% |
| 2024-10-11 | 107.28 | 100.25 | -7.11 | -6.62% | 99.01 | 108.35 | 35386 | 36289 | 1.57% |
| 2024-10-10 | 104.99 | 107.36 | 2.41 | 2.30% | 104.99 | 109.59 | 37303 | 40148 | 1.66% |
| 2024-10-09 | 107.30 | 104.95 | -4.57 | -4.17% | 104.02 | 111.48 | 46796 | 50448 | 2.08% |
| 2024-10-08 | 113.52 | 109.52 | 6.32 | 6.12% | 104.00 | 113.52 | 67988 | 74993 | 3.02% |
| 2024-09-30 | 99.76 | 103.20 | 8.27 | 8.71% | 98.20 | 103.28 | 75302 | 76090 | 3.35% |
| 2024-09-27 | 92.00 | 94.93 | 4.04 | 4.44% | 91.46 | 95.00 | 17654 | 16576 | 0.78% |
| 2024-09-26 | 87.91 | 90.89 | 2.81 | 3.19% | 87.10 | 91.00 | 20885 | 18655 | 0.93% |
| 2024-09-25 | 89.21 | 88.08 | -1.02 | -1.14% | 87.71 | 91.15 | 24412 | 21838 | 1.08% |
| 2024-09-24 | 86.30 | 89.10 | 2.83 | 3.28% | 85.54 | 89.30 | 24386 | 21486 | 1.08% |
| 2024-09-23 | 86.17 | 86.27 | 0.75 | 0.88% | 84.61 | 87.58 | 19117 | 16443 | 0.85% |
| 2024-09-20 | 83.92 | 85.52 | 1.28 | 1.52% | 83.67 | 85.75 | 16534 | 13995 | 0.73% |
| 2024-09-19 | 85.00 | 84.24 | -0.13 | -0.15% | 83.72 | 85.39 | 13197 | 11152 | 0.59% |
| 2024-09-18 | 84.20 | 84.37 | 0.27 | 0.32% | 82.70 | 84.62 | 14853 | 12448 | 0.66% |
| 2024-09-13 | 85.50 | 84.10 | -1.47 | -1.72% | 83.33 | 86.00 | 23403 | 19710 | 1.04% |
| 2024-09-12 | 87.05 | 85.57 | -0.95 | -1.10% | 85.31 | 88.10 | 19063 | 16472 | 0.85% |
| 2024-09-11 | 84.33 | 86.52 | 1.31 | 1.54% | 84.30 | 88.18 | 27110 | 23539 | 1.20% |
| 2024-09-10 | 81.84 | 85.21 | 3.09 | 3.76% | 81.60 | 85.70 | 17697 | 14873 | 0.79% |
| 2024-09-09 | 82.18 | 82.12 | -0.14 | -0.17% | 81.08 | 83.27 | 12123 | 9942 | 0.54% |
| 2024-09-06 | 84.89 | 82.26 | -2.63 | -3.10% | 82.10 | 85.48 | 15247 | 12703 | 0.68% |
| 2024-09-05 | 85.32 | 84.89 | -0.29 | -0.34% | 84.40 | 85.87 | 14473 | 12283 | 0.64% |
| 2024-09-04 | 85.08 | 85.18 | -0.47 | -0.55% | 84.64 | 86.50 | 16759 | 14327 | 0.74% |
| 2024-09-03 | 84.69 | 85.65 | 1.15 | 1.36% | 84.11 | 87.13 | 20152 | 17314 | 0.90% |
| 2024-09-02 | 85.53 | 84.50 | -1.03 | -1.20% | 84.50 | 86.00 | 23175 | 19714 | 1.03% |
| 2024-08-30 | 83.76 | 85.53 | 1.77 | 2.11% | 83.32 | 87.72 | 45532 | 39261 | 2.02% |
| 2024-08-29 | 78.22 | 83.76 | 5.26 | 6.70% | 77.80 | 84.08 | 27024 | 22210 | 1.20% |
| 2024-08-28 | 78.22 | 78.50 | 0.29 | 0.37% | 77.51 | 79.27 | 12334 | 9675 | 0.55% |
| 2024-08-27 | 78.80 | 78.21 | -0.04 | -0.05% | 75.99 | 78.80 | 21076 | 16303 | 0.94% |
| 2024-08-26 | 76.85 | 78.25 | 4.95 | 6.75% | 76.60 | 80.10 | 36137 | 28313 | 1.61% |
| 2024-08-23 | 73.20 | 73.30 | -0.19 | -0.26% | 71.85 | 73.55 | 13053 | 9475 | 0.58% |
| 2024-08-22 | 74.41 | 73.49 | -1.39 | -1.86% | 73.03 | 74.87 | 10915 | 8052 | 0.49% |
| 2024-08-21 | 76.30 | 74.88 | -1.85 | -2.41% | 74.76 | 77.34 | 12318 | 9327 | 0.55% |
| 2024-08-20 | 78.00 | 76.73 | -1.54 | -1.97% | 76.37 | 78.38 | 9482 | 7294 | 0.42% |
| 2024-08-19 | 78.86 | 78.27 | -0.79 | -1.00% | 78.02 | 79.95 | 13918 | 10952 | 0.62% |
| 2024-08-16 | 79.66 | 79.06 | -0.75 | -0.94% | 78.68 | 80.31 | 15568 | 12343 | 0.69% |
| 2024-08-15 | 79.60 | 79.81 | -0.01 | -0.01% | 78.36 | 81.50 | 13582 | 10843 | 0.60% |
| 2024-08-14 | 83.42 | 79.82 | -3.58 | -4.29% | 79.60 | 83.42 | 16869 | 13603 | 0.75% |
| 2024-08-13 | 82.12 | 83.40 | 0.93 | 1.13% | 81.85 | 83.88 | 10942 | 9085 | 0.49% |