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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 148.10 | 143.14 | -5.32 | -3.58% | 143.10 | 149.32 | 16109 | 23386 | 1.06% |
| 2024-11-21 | 145.68 | 148.46 | 2.57 | 1.76% | 144.57 | 149.09 | 14385 | 21219 | 0.95% |
| 2024-11-20 | 146.46 | 145.89 | -0.41 | -0.28% | 142.63 | 146.57 | 15233 | 21990 | 1.01% |
| 2024-11-19 | 144.00 | 146.30 | 3.12 | 2.18% | 143.74 | 146.86 | 16860 | 24556 | 1.11% |
| 2024-11-18 | 148.35 | 143.18 | -5.17 | -3.49% | 142.00 | 148.35 | 29332 | 42339 | 1.94% |
| 2024-11-15 | 152.05 | 148.35 | -4.18 | -2.74% | 148.21 | 153.28 | 15556 | 23281 | 1.03% |
| 2024-11-14 | 154.44 | 152.53 | -2.24 | -1.45% | 152.20 | 156.51 | 13366 | 20587 | 0.88% |
| 2024-11-13 | 154.00 | 154.77 | 0.39 | 0.25% | 152.00 | 154.95 | 15890 | 24370 | 1.05% |
| 2024-11-12 | 154.90 | 154.38 | 0.08 | 0.05% | 153.05 | 158.65 | 20120 | 31298 | 1.33% |
| 2024-11-11 | 153.74 | 154.30 | -0.23 | -0.15% | 151.80 | 155.50 | 20573 | 31598 | 1.36% |
| 2024-11-08 | 154.42 | 154.53 | 0.12 | 0.08% | 153.00 | 159.23 | 27153 | 42454 | 1.79% |
| 2024-11-07 | 159.90 | 154.41 | -9.50 | -5.80% | 151.51 | 159.90 | 35940 | 55541 | 2.37% |
| 2024-11-06 | 169.35 | 163.91 | -7.89 | -4.59% | 161.98 | 176.30 | 32825 | 55309 | 2.17% |
| 2024-11-05 | 168.45 | 171.80 | 1.65 | 0.97% | 163.51 | 173.49 | 19025 | 32146 | 1.26% |
| 2024-11-04 | 163.17 | 170.15 | 7.18 | 4.41% | 163.00 | 176.00 | 28075 | 47962 | 1.85% |
| 2024-11-01 | 156.21 | 162.97 | 5.17 | 3.28% | 155.10 | 165.00 | 21205 | 34243 | 1.40% |
| 2024-10-31 | 161.49 | 157.80 | -4.50 | -2.77% | 155.70 | 161.90 | 16475 | 26081 | 1.09% |
| 2024-10-30 | 158.20 | 162.30 | 4.10 | 2.59% | 156.70 | 163.00 | 24489 | 39422 | 1.62% |
| 2024-10-29 | 152.70 | 158.20 | 6.53 | 4.31% | 151.88 | 161.48 | 32006 | 50497 | 2.11% |
| 2024-10-28 | 152.66 | 151.67 | -1.33 | -0.87% | 149.64 | 154.39 | 13117 | 19944 | 0.87% |
| 2024-10-25 | 149.94 | 153.00 | 2.72 | 1.81% | 148.71 | 153.36 | 16294 | 24670 | 1.08% |
| 2024-10-24 | 151.01 | 150.28 | -2.21 | -1.45% | 149.68 | 152.41 | 11009 | 16561 | 0.73% |
| 2024-10-23 | 151.22 | 152.49 | 0.67 | 0.44% | 151.00 | 156.68 | 20628 | 31752 | 1.36% |
| 2024-10-22 | 152.67 | 151.82 | -0.95 | -0.62% | 149.80 | 153.64 | 23193 | 35124 | 1.53% |
| 2024-10-21 | 156.00 | 152.77 | -2.61 | -1.68% | 149.50 | 156.00 | 35397 | 53793 | 2.34% |
| 2024-10-18 | 159.20 | 155.38 | 5.76 | 3.85% | 153.82 | 160.48 | 44899 | 70518 | 2.96% |
| 2024-10-17 | 148.55 | 149.62 | 2.79 | 1.90% | 147.61 | 153.43 | 23231 | 35032 | 1.53% |
| 2024-10-16 | 147.18 | 146.83 | -2.08 | -1.40% | 145.81 | 150.99 | 22336 | 33055 | 1.47% |
| 2024-10-15 | 154.95 | 148.91 | -6.89 | -4.42% | 148.90 | 155.71 | 42652 | 64499 | 2.82% |
| 2024-10-14 | 157.79 | 155.80 | -1.95 | -1.24% | 150.79 | 158.08 | 25949 | 39949 | 1.71% |
| 2024-10-11 | 165.13 | 157.75 | -7.26 | -4.40% | 156.00 | 165.67 | 18414 | 29383 | 1.22% |
| 2024-10-10 | 159.00 | 165.01 | 4.28 | 2.66% | 158.50 | 173.00 | 31130 | 51957 | 2.06% |
| 2024-10-09 | 164.20 | 160.73 | -3.35 | -2.04% | 158.59 | 170.00 | 35970 | 59361 | 2.38% |
| 2024-10-08 | 180.00 | 164.08 | 0.20 | 0.12% | 157.03 | 180.14 | 41641 | 69879 | 2.75% |
| 2024-09-30 | 154.78 | 163.88 | 13.08 | 8.67% | 154.04 | 164.99 | 31507 | 50789 | 2.08% |
| 2024-09-27 | 147.20 | 150.80 | 3.80 | 2.59% | 141.10 | 155.00 | 17681 | 26125 | 1.17% |
| 2024-09-26 | 141.05 | 147.00 | 4.88 | 3.43% | 137.89 | 147.00 | 17907 | 25409 | 1.18% |
| 2024-09-25 | 143.99 | 142.12 | -1.88 | -1.31% | 141.35 | 146.80 | 17628 | 25419 | 1.16% |
| 2024-09-24 | 145.24 | 144.00 | -1.04 | -0.72% | 138.38 | 147.98 | 27813 | 39440 | 1.84% |
| 2024-09-23 | 148.95 | 145.04 | -4.25 | -2.85% | 144.36 | 152.50 | 14089 | 20669 | 0.93% |
| 2024-09-20 | 152.72 | 149.29 | -4.07 | -2.65% | 148.10 | 152.99 | 11788 | 17675 | 0.78% |
| 2024-09-19 | 148.12 | 153.36 | 4.26 | 2.86% | 147.61 | 154.00 | 20094 | 30612 | 1.33% |
| 2024-09-18 | 143.80 | 149.10 | 5.21 | 3.62% | 143.00 | 149.80 | 12968 | 19182 | 0.86% |
| 2024-09-13 | 147.58 | 143.89 | -3.59 | -2.43% | 143.50 | 150.25 | 10824 | 15774 | 0.71% |
| 2024-09-12 | 146.42 | 147.48 | 0.18 | 0.12% | 145.15 | 148.98 | 12165 | 17886 | 0.80% |
| 2024-09-11 | 138.36 | 147.30 | 8.65 | 6.24% | 137.36 | 147.50 | 21311 | 30867 | 1.41% |
| 2024-09-10 | 134.50 | 138.65 | 3.48 | 2.57% | 134.30 | 141.50 | 10616 | 14737 | 0.70% |
| 2024-09-09 | 132.87 | 135.17 | 2.28 | 1.72% | 129.55 | 136.33 | 10530 | 14052 | 0.70% |
| 2024-09-06 | 134.55 | 132.89 | -1.64 | -1.22% | 132.70 | 135.29 | 3795 | 5073 | 0.25% |
| 2024-09-05 | 137.90 | 134.53 | -1.02 | -0.75% | 133.88 | 138.00 | 5992 | 8086 | 0.40% |
| 2024-09-04 | 135.39 | 135.55 | 0.30 | 0.22% | 133.01 | 137.40 | 5751 | 7809 | 0.38% |
| 2024-09-03 | 134.50 | 135.25 | 0.75 | 0.56% | 132.20 | 136.65 | 8299 | 11130 | 0.55% |
| 2024-09-02 | 137.30 | 134.50 | -3.05 | -2.22% | 133.88 | 138.20 | 10334 | 14017 | 0.68% |
| 2024-08-30 | 135.80 | 137.55 | 1.57 | 1.15% | 135.18 | 139.99 | 11224 | 15482 | 0.74% |
| 2024-08-29 | 134.10 | 135.98 | -0.22 | -0.16% | 133.30 | 138.50 | 10143 | 13781 | 0.67% |
| 2024-08-28 | 133.10 | 136.20 | 2.54 | 1.90% | 132.61 | 137.38 | 12242 | 16625 | 0.81% |
| 2024-08-27 | 127.63 | 133.66 | 5.47 | 4.27% | 127.55 | 134.60 | 21592 | 28491 | 1.43% |
| 2024-08-26 | 125.23 | 128.19 | 2.19 | 1.74% | 124.50 | 129.31 | 13607 | 17384 | 0.90% |
| 2024-08-23 | 124.78 | 126.00 | 0.20 | 0.16% | 124.54 | 128.50 | 9412 | 11881 | 0.62% |
| 2024-08-22 | 126.80 | 125.80 | -1.10 | -0.87% | 124.65 | 127.58 | 9976 | 12534 | 0.66% |
| 2024-08-21 | 124.74 | 126.90 | 2.16 | 1.73% | 123.82 | 127.85 | 14767 | 18603 | 0.98% |
| 2024-08-20 | 130.00 | 124.74 | -5.10 | -3.93% | 124.00 | 130.10 | 16827 | 21259 | 1.11% |
| 2024-08-19 | 128.00 | 129.84 | 2.21 | 1.73% | 127.09 | 133.60 | 23395 | 30599 | 1.54% |
| 2024-08-16 | 135.00 | 127.63 | -7.36 | -5.45% | 127.20 | 135.65 | 23120 | 30146 | 1.53% |
| 2024-08-15 | 137.90 | 134.99 | -3.30 | -2.39% | 131.88 | 138.29 | 22690 | 30399 | 1.50% |