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 | 143.44 | 144.63 | 0.75 | 0.52% | 143.44 | 147.89 | 14547 | 21225 | 0.51% |
| 2024-11-20 | 141.20 | 143.88 | 0.57 | 0.40% | 141.20 | 145.59 | 9480 | 13609 | 0.33% |
| 2024-11-19 | 139.60 | 143.31 | 3.71 | 2.66% | 139.60 | 143.68 | 10312 | 14662 | 0.36% |
| 2024-11-18 | 139.98 | 139.60 | 1.90 | 1.38% | 138.03 | 143.80 | 13950 | 19663 | 0.49% |
| 2024-11-15 | 140.00 | 137.70 | -3.34 | -2.37% | 137.60 | 142.00 | 9909 | 13831 | 0.35% |
| 2024-11-14 | 143.47 | 141.04 | -3.68 | -2.54% | 140.51 | 145.48 | 11093 | 15834 | 0.39% |
| 2024-11-13 | 142.35 | 144.72 | 0.98 | 0.68% | 141.52 | 145.12 | 10817 | 15550 | 0.38% |
| 2024-11-12 | 143.50 | 143.74 | 0.17 | 0.12% | 142.13 | 148.58 | 15463 | 22392 | 0.54% |
| 2024-11-11 | 137.00 | 143.57 | 6.16 | 4.48% | 135.68 | 144.00 | 24280 | 34465 | 0.85% |
| 2024-11-08 | 137.20 | 137.41 | 1.30 | 0.96% | 136.66 | 141.98 | 21191 | 29610 | 0.74% |
| 2024-11-07 | 136.00 | 136.11 | -0.94 | -0.69% | 133.60 | 137.00 | 15977 | 21593 | 0.56% |
| 2024-11-06 | 136.41 | 137.05 | 0.57 | 0.42% | 134.64 | 138.50 | 19391 | 26522 | 0.68% |
| 2024-11-05 | 138.64 | 136.48 | -2.72 | -1.95% | 133.00 | 138.64 | 30253 | 40842 | 1.06% |
| 2024-11-04 | 137.20 | 139.20 | 1.99 | 1.45% | 137.02 | 141.23 | 17059 | 23776 | 0.60% |
| 2024-11-01 | 137.30 | 137.21 | -0.09 | -0.07% | 135.33 | 139.20 | 15807 | 21755 | 0.55% |
| 2024-10-31 | 133.43 | 137.30 | 3.09 | 2.30% | 131.96 | 138.38 | 27573 | 37578 | 0.97% |
| 2024-10-30 | 136.78 | 134.21 | -2.92 | -2.13% | 131.83 | 137.29 | 29053 | 38751 | 1.02% |
| 2024-10-29 | 140.98 | 137.33 | -4.47 | -3.15% | 136.00 | 141.30 | 28881 | 39932 | 1.01% |
| 2024-10-28 | 146.00 | 141.80 | -6.45 | -4.35% | 138.60 | 148.24 | 47165 | 66529 | 1.65% |
| 2024-10-25 | 149.29 | 148.25 | -0.99 | -0.66% | 147.00 | 150.04 | 14976 | 22193 | 0.52% |
| 2024-10-24 | 150.26 | 149.24 | -0.86 | -0.57% | 148.34 | 152.33 | 8446 | 12687 | 0.30% |
| 2024-10-23 | 150.03 | 150.10 | 0.09 | 0.06% | 147.80 | 150.98 | 10522 | 15752 | 0.37% |
| 2024-10-22 | 148.44 | 150.01 | 1.01 | 0.68% | 147.94 | 151.49 | 7128 | 10696 | 0.25% |
| 2024-10-21 | 148.53 | 149.00 | 0.48 | 0.32% | 146.06 | 151.30 | 15483 | 23070 | 0.54% |
| 2024-10-18 | 140.41 | 148.52 | 8.11 | 5.78% | 139.40 | 151.18 | 23542 | 34463 | 0.82% |
| 2024-10-17 | 142.65 | 140.41 | -0.86 | -0.61% | 140.01 | 143.96 | 10000 | 14180 | 0.35% |
| 2024-10-16 | 139.37 | 141.27 | 1.97 | 1.41% | 138.00 | 143.76 | 17341 | 24519 | 0.61% |
| 2024-10-15 | 151.62 | 139.30 | -12.63 | -8.31% | 139.00 | 151.62 | 32606 | 47002 | 1.14% |
| 2024-10-14 | 149.70 | 151.93 | 2.22 | 1.48% | 145.87 | 152.87 | 15693 | 23525 | 0.55% |
| 2024-10-11 | 153.00 | 149.71 | -4.29 | -2.79% | 146.67 | 153.37 | 10597 | 15885 | 0.37% |
| 2024-10-10 | 145.80 | 154.00 | 7.45 | 5.08% | 145.51 | 156.75 | 32925 | 50375 | 1.15% |
| 2024-10-09 | 154.00 | 146.55 | -10.47 | -6.67% | 146.14 | 156.17 | 24479 | 37023 | 0.86% |
| 2024-10-08 | 162.42 | 157.02 | 9.35 | 6.33% | 146.05 | 162.42 | 37938 | 58836 | 1.33% |
| 2024-09-30 | 138.73 | 147.67 | 11.66 | 8.57% | 136.97 | 147.80 | 27015 | 38704 | 0.95% |
| 2024-09-27 | 133.00 | 136.01 | 3.81 | 2.88% | 132.00 | 136.50 | 13302 | 17979 | 0.47% |
| 2024-09-26 | 131.69 | 132.20 | 0.59 | 0.45% | 129.00 | 133.00 | 22198 | 28958 | 0.78% |
| 2024-09-25 | 134.20 | 131.61 | -2.47 | -1.84% | 131.06 | 134.80 | 17252 | 22933 | 0.60% |
| 2024-09-24 | 131.85 | 134.08 | 2.75 | 2.09% | 128.28 | 134.80 | 23877 | 31481 | 0.84% |
| 2024-09-23 | 130.16 | 131.33 | 0.90 | 0.69% | 129.70 | 133.50 | 14495 | 19044 | 0.51% |
| 2024-09-20 | 130.55 | 130.43 | -1.67 | -1.26% | 129.28 | 133.05 | 16275 | 21232 | 0.57% |
| 2024-09-19 | 126.10 | 132.10 | 6.12 | 4.86% | 125.50 | 132.51 | 38453 | 49823 | 1.35% |
| 2024-09-18 | 119.52 | 125.98 | 7.98 | 6.76% | 118.22 | 126.37 | 22559 | 27793 | 0.79% |
| 2024-09-13 | 121.56 | 118.00 | -3.42 | -2.82% | 117.00 | 121.56 | 19554 | 23161 | 0.68% |
| 2024-09-12 | 125.48 | 121.42 | -3.31 | -2.65% | 121.30 | 126.51 | 12427 | 15265 | 0.44% |
| 2024-09-11 | 119.01 | 124.73 | 5.30 | 4.44% | 117.90 | 125.40 | 22727 | 28002 | 0.80% |
| 2024-09-10 | 122.76 | 119.43 | -2.27 | -1.87% | 117.35 | 122.76 | 23164 | 27627 | 0.81% |
| 2024-09-09 | 126.12 | 121.70 | -4.60 | -3.64% | 120.88 | 127.79 | 24687 | 30359 | 0.86% |
| 2024-09-06 | 124.40 | 126.30 | 1.97 | 1.58% | 124.21 | 128.50 | 21794 | 27690 | 0.76% |
| 2024-09-05 | 123.55 | 124.33 | 1.26 | 1.02% | 123.02 | 126.50 | 16102 | 20048 | 0.56% |
| 2024-09-04 | 117.08 | 123.07 | 5.02 | 4.25% | 116.91 | 124.59 | 18798 | 23001 | 0.66% |
| 2024-09-03 | 115.56 | 118.05 | 2.66 | 2.31% | 114.17 | 118.18 | 20881 | 24356 | 0.73% |
| 2024-09-02 | 117.00 | 115.39 | -1.31 | -1.12% | 114.26 | 117.43 | 11111 | 12868 | 0.39% |
| 2024-08-30 | 114.10 | 116.70 | 1.94 | 1.69% | 113.70 | 118.18 | 18606 | 21780 | 0.65% |
| 2024-08-29 | 111.68 | 114.76 | 2.53 | 2.25% | 110.61 | 116.18 | 10696 | 12161 | 0.37% |
| 2024-08-28 | 113.30 | 112.23 | -1.37 | -1.21% | 111.54 | 115.96 | 8440 | 9550 | 0.30% |
| 2024-08-27 | 114.34 | 113.60 | -1.25 | -1.09% | 112.67 | 114.65 | 6935 | 7895 | 0.24% |
| 2024-08-26 | 115.15 | 114.85 | 0.02 | 0.02% | 113.43 | 116.34 | 10172 | 11680 | 0.36% |
| 2024-08-23 | 115.54 | 114.83 | -1.43 | -1.23% | 114.76 | 117.70 | 7061 | 8171 | 0.25% |
| 2024-08-22 | 116.05 | 116.26 | 0.51 | 0.44% | 115.85 | 117.88 | 10540 | 12303 | 0.37% |
| 2024-08-21 | 117.80 | 115.75 | -2.76 | -2.33% | 115.70 | 120.29 | 12802 | 15066 | 0.45% |
| 2024-08-20 | 118.35 | 118.51 | -0.17 | -0.14% | 117.12 | 119.90 | 14757 | 17403 | 0.52% |
| 2024-08-19 | 121.40 | 118.68 | -2.72 | -2.24% | 118.68 | 123.29 | 14628 | 17675 | 0.51% |
| 2024-08-16 | 118.75 | 121.40 | 5.04 | 4.33% | 118.75 | 126.00 | 44234 | 54419 | 1.55% |
| 2024-08-15 | 116.86 | 116.36 | -0.74 | -0.63% | 114.70 | 117.30 | 15310 | 17737 | 0.54% |
| 2024-08-14 | 119.17 | 117.10 | -2.34 | -1.96% | 117.04 | 119.23 | 4489 | 5294 | 0.16% |
| 2024-08-13 | 118.98 | 119.44 | 0.81 | 0.68% | 117.01 | 119.78 | 8792 | 10375 | 0.31% |