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 | 128.79 | 129.15 | -0.57 | -0.44% | 127.62 | 131.58 | 347046 | 449291 | 2.30% |
| 2024-11-20 | 127.10 | 129.72 | 0.33 | 0.26% | 127.01 | 131.33 | 428885 | 553880 | 2.84% |
| 2024-11-19 | 124.99 | 129.39 | 4.64 | 3.72% | 122.68 | 129.55 | 621506 | 782707 | 4.12% |
| 2024-11-18 | 131.09 | 124.75 | -6.75 | -5.13% | 122.53 | 132.00 | 767665 | 974161 | 5.08% |
| 2024-11-15 | 138.60 | 131.50 | -8.81 | -6.28% | 130.71 | 140.65 | 798258 | 1079255 | 5.29% |
| 2024-11-14 | 143.98 | 140.31 | -4.12 | -2.85% | 139.01 | 149.48 | 781607 | 1122079 | 5.18% |
| 2024-11-13 | 132.79 | 144.43 | 9.86 | 7.33% | 130.89 | 145.00 | 852514 | 1174007 | 5.65% |
| 2024-11-12 | 141.24 | 134.57 | -5.73 | -4.08% | 132.60 | 142.90 | 862461 | 1185323 | 5.71% |
| 2024-11-11 | 131.51 | 140.30 | 6.08 | 4.53% | 131.50 | 140.95 | 835937 | 1154030 | 5.54% |
| 2024-11-08 | 139.60 | 134.22 | -1.65 | -1.21% | 134.00 | 141.23 | 829464 | 1135863 | 5.49% |
| 2024-11-07 | 131.58 | 135.87 | 1.67 | 1.24% | 130.00 | 136.30 | 864792 | 1148343 | 5.73% |
| 2024-11-06 | 142.00 | 134.20 | -3.65 | -2.65% | 132.60 | 145.00 | 1380346 | 1905281 | 9.14% |
| 2024-11-05 | 129.00 | 137.85 | 12.53 | 10.00% | 128.00 | 137.85 | 1125006 | 1503447 | 7.45% |
| 2024-11-04 | 120.00 | 125.32 | 11.39 | 10.00% | 120.00 | 125.32 | 519637 | 643759 | 3.44% |
| 2024-11-01 | 114.38 | 113.93 | -2.77 | -2.37% | 112.60 | 118.60 | 724908 | 832066 | 4.80% |
| 2024-10-31 | 110.57 | 116.70 | 7.24 | 6.61% | 107.28 | 120.00 | 1071118 | 1219930 | 7.09% |
| 2024-10-30 | 106.91 | 109.46 | 0.26 | 0.24% | 106.18 | 110.28 | 690136 | 744663 | 4.57% |
| 2024-10-29 | 102.47 | 109.20 | 6.73 | 6.57% | 100.07 | 112.57 | 1129541 | 1218181 | 7.48% |
| 2024-10-28 | 96.38 | 102.47 | 6.09 | 6.32% | 95.80 | 103.00 | 846788 | 846463 | 5.61% |
| 2024-10-25 | 99.30 | 96.38 | -1.11 | -1.14% | 95.50 | 99.82 | 586427 | 568361 | 3.88% |
| 2024-10-24 | 103.57 | 97.49 | -3.07 | -3.05% | 96.10 | 103.57 | 942257 | 935803 | 6.24% |
| 2024-10-23 | 92.44 | 100.56 | 9.14 | 10.00% | 90.78 | 100.56 | 782781 | 760054 | 5.18% |
| 2024-10-22 | 89.55 | 91.42 | 1.04 | 1.15% | 89.50 | 92.80 | 604140 | 553274 | 4.00% |
| 2024-10-21 | 89.96 | 90.38 | -0.44 | -0.48% | 89.38 | 92.50 | 613866 | 556551 | 4.07% |
| 2024-10-18 | 86.88 | 90.82 | 0.82 | 0.91% | 86.14 | 92.50 | 706128 | 633893 | 4.68% |
| 2024-10-17 | 93.18 | 90.00 | -1.40 | -1.53% | 89.88 | 93.58 | 488453 | 445411 | 3.24% |
| 2024-10-16 | 89.89 | 91.40 | 1.51 | 1.68% | 89.20 | 92.00 | 435573 | 394813 | 2.89% |
| 2024-10-15 | 91.45 | 89.89 | -3.11 | -3.34% | 89.88 | 95.00 | 566285 | 519763 | 3.75% |
| 2024-10-14 | 92.09 | 93.00 | 0.80 | 0.87% | 89.10 | 93.49 | 613940 | 563376 | 4.07% |
| 2024-10-11 | 91.77 | 92.20 | 3.40 | 3.83% | 90.01 | 95.23 | 825037 | 765348 | 5.46% |
| 2024-10-10 | 88.88 | 88.80 | -0.22 | -0.25% | 85.20 | 91.80 | 593086 | 526911 | 3.93% |
| 2024-10-09 | 95.00 | 89.02 | -9.08 | -9.26% | 89.00 | 95.00 | 826723 | 761425 | 5.48% |
| 2024-10-08 | 99.46 | 98.10 | 7.68 | 8.49% | 90.42 | 99.46 | 1120335 | 1084526 | 7.42% |
| 2024-09-30 | 87.32 | 90.42 | 8.22 | 10.00% | 84.60 | 90.42 | 910630 | 805818 | 6.03% |
| 2024-09-27 | 81.88 | 82.20 | 2.31 | 2.89% | 80.46 | 82.20 | 332825 | 271042 | 2.20% |
| 2024-09-26 | 77.03 | 79.89 | 1.86 | 2.38% | 76.50 | 80.00 | 470648 | 368178 | 3.12% |
| 2024-09-25 | 78.40 | 78.03 | -0.29 | -0.37% | 77.84 | 81.15 | 544341 | 433906 | 3.61% |
| 2024-09-24 | 78.09 | 78.32 | 0.50 | 0.64% | 74.50 | 79.04 | 519830 | 400377 | 3.44% |
| 2024-09-23 | 75.60 | 77.82 | 2.27 | 3.00% | 75.18 | 78.66 | 376110 | 291537 | 2.49% |
| 2024-09-20 | 75.81 | 75.55 | -0.64 | -0.84% | 75.30 | 77.00 | 188207 | 142756 | 1.25% |
| 2024-09-19 | 76.44 | 76.19 | 0.87 | 1.16% | 75.10 | 77.20 | 251330 | 191277 | 1.66% |
| 2024-09-18 | 75.00 | 75.32 | 1.58 | 2.14% | 74.57 | 76.57 | 251931 | 190017 | 1.67% |
| 2024-09-13 | 74.60 | 73.74 | -0.99 | -1.32% | 73.21 | 75.06 | 195415 | 144659 | 1.29% |
| 2024-09-12 | 74.66 | 74.73 | -0.26 | -0.35% | 74.57 | 76.58 | 199497 | 150516 | 1.32% |
| 2024-09-11 | 75.39 | 74.99 | -0.92 | -1.21% | 74.80 | 76.20 | 182310 | 137267 | 1.21% |
| 2024-09-10 | 76.19 | 75.91 | -0.27 | -0.35% | 74.20 | 76.76 | 203776 | 153898 | 1.35% |
| 2024-09-09 | 74.96 | 76.18 | 0.50 | 0.66% | 74.48 | 76.50 | 238428 | 179602 | 1.58% |
| 2024-09-06 | 76.82 | 75.68 | -1.14 | -1.48% | 75.57 | 78.50 | 354127 | 272292 | 2.35% |
| 2024-09-05 | 74.99 | 76.82 | 2.27 | 3.04% | 74.65 | 77.50 | 354618 | 270261 | 2.35% |
| 2024-09-04 | 74.37 | 74.55 | -0.30 | -0.40% | 73.68 | 75.25 | 194593 | 144731 | 1.29% |
| 2024-09-03 | 74.08 | 74.85 | 0.85 | 1.15% | 73.61 | 75.25 | 243105 | 181478 | 1.61% |
| 2024-09-02 | 76.46 | 74.00 | -2.52 | -3.29% | 74.00 | 77.12 | 331601 | 249318 | 2.20% |
| 2024-08-30 | 71.80 | 76.52 | 4.59 | 6.38% | 71.59 | 77.80 | 564345 | 426995 | 3.74% |
| 2024-08-29 | 70.66 | 71.93 | 0.57 | 0.80% | 70.24 | 72.76 | 280820 | 201783 | 1.86% |
| 2024-08-28 | 75.00 | 71.36 | -4.20 | -5.56% | 70.67 | 75.01 | 491484 | 355767 | 3.26% |
| 2024-08-27 | 77.79 | 75.56 | -3.00 | -3.82% | 74.79 | 77.82 | 415788 | 314186 | 2.75% |
| 2024-08-26 | 81.00 | 78.56 | -1.76 | -2.19% | 78.20 | 82.68 | 463843 | 369414 | 3.07% |
| 2024-08-23 | 76.00 | 80.32 | 3.37 | 4.38% | 76.00 | 80.90 | 469812 | 373799 | 3.11% |
| 2024-08-22 | 83.01 | 76.95 | -6.04 | -7.28% | 76.85 | 83.29 | 573234 | 452589 | 3.80% |
| 2024-08-21 | 82.31 | 82.99 | 0.69 | 0.84% | 81.80 | 84.20 | 321222 | 266739 | 2.13% |
| 2024-08-20 | 84.50 | 82.30 | -1.40 | -1.67% | 81.83 | 85.40 | 455778 | 380875 | 3.02% |
| 2024-08-19 | 81.10 | 83.70 | 1.86 | 2.27% | 81.01 | 85.88 | 541122 | 451831 | 3.58% |
| 2024-08-16 | 78.18 | 81.84 | 4.33 | 5.59% | 78.01 | 82.60 | 668297 | 541353 | 4.43% |
| 2024-08-15 | 75.19 | 77.51 | 1.82 | 2.40% | 75.19 | 78.36 | 335821 | 258299 | 2.22% |
| 2024-08-14 | 76.40 | 75.69 | -1.67 | -2.16% | 75.40 | 76.42 | 192930 | 146488 | 1.28% |
| 2024-08-13 | 76.80 | 77.36 | 0.06 | 0.08% | 76.15 | 78.50 | 222813 | 171811 | 1.48% |