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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 145.50 | 141.72 | -5.77 | -3.91% | 139.66 | 147.73 | 35855 | 51029 | 3.20% |
| 2024-12-02 | 149.51 | 147.49 | -2.91 | -1.93% | 146.50 | 151.66 | 30893 | 45887 | 2.75% |
| 2024-11-29 | 149.99 | 150.40 | -0.62 | -0.41% | 147.10 | 153.78 | 39185 | 58709 | 3.49% |
| 2024-11-28 | 145.55 | 151.02 | 5.82 | 4.01% | 142.10 | 155.31 | 54811 | 82173 | 4.89% |
| 2024-11-27 | 135.68 | 145.20 | 6.90 | 4.99% | 134.30 | 146.11 | 51105 | 72238 | 4.55% |
| 2024-11-26 | 131.44 | 138.30 | 6.20 | 4.69% | 131.25 | 143.90 | 47652 | 66811 | 4.25% |
| 2024-11-25 | 135.15 | 132.10 | -1.15 | -0.86% | 128.40 | 139.00 | 44224 | 58877 | 3.94% |
| 2024-11-22 | 131.67 | 133.25 | 2.46 | 1.88% | 129.50 | 144.80 | 64194 | 88408 | 5.72% |
| 2024-11-21 | 123.99 | 130.79 | 7.95 | 6.47% | 123.49 | 135.00 | 44308 | 57985 | 3.95% |
| 2024-11-20 | 122.50 | 122.84 | -0.30 | -0.24% | 121.01 | 124.00 | 13239 | 16225 | 1.18% |
| 2024-11-19 | 120.04 | 123.14 | 3.26 | 2.72% | 119.00 | 123.50 | 16475 | 19940 | 1.47% |
| 2024-11-18 | 124.00 | 119.88 | -4.15 | -3.35% | 118.70 | 125.79 | 24575 | 30063 | 2.19% |
| 2024-11-15 | 127.31 | 124.03 | -3.25 | -2.55% | 124.02 | 131.09 | 20256 | 25824 | 1.81% |
| 2024-11-14 | 132.04 | 127.28 | -5.42 | -4.08% | 127.01 | 133.74 | 19471 | 25429 | 1.74% |
| 2024-11-13 | 132.00 | 132.70 | -0.20 | -0.15% | 128.01 | 132.90 | 25529 | 33277 | 2.28% |
| 2024-11-12 | 136.99 | 132.90 | -2.60 | -1.92% | 131.51 | 136.99 | 35068 | 46675 | 3.13% |
| 2024-11-11 | 130.50 | 135.50 | 4.25 | 3.24% | 130.12 | 136.69 | 37952 | 50962 | 3.38% |
| 2024-11-08 | 130.99 | 131.25 | 1.80 | 1.39% | 130.45 | 135.00 | 37053 | 49022 | 3.30% |
| 2024-11-07 | 126.61 | 129.45 | 1.50 | 1.17% | 126.12 | 130.79 | 24688 | 31696 | 2.20% |
| 2024-11-06 | 130.65 | 127.95 | -1.45 | -1.12% | 127.00 | 131.88 | 28518 | 36924 | 2.54% |
| 2024-11-05 | 122.06 | 129.40 | 6.40 | 5.20% | 121.75 | 131.36 | 39297 | 50295 | 3.50% |
| 2024-11-04 | 121.50 | 123.00 | 1.99 | 1.64% | 120.69 | 123.50 | 20136 | 24658 | 1.79% |
| 2024-11-01 | 125.00 | 121.01 | -5.19 | -4.11% | 120.87 | 125.09 | 26929 | 33061 | 2.40% |
| 2024-10-31 | 124.97 | 126.20 | 0.53 | 0.42% | 123.42 | 127.90 | 26275 | 32969 | 2.34% |
| 2024-10-30 | 127.02 | 125.67 | -2.35 | -1.84% | 123.90 | 128.31 | 25662 | 32316 | 2.29% |
| 2024-10-29 | 131.00 | 128.02 | -2.10 | -1.61% | 127.81 | 133.15 | 26419 | 34314 | 2.35% |
| 2024-10-28 | 130.49 | 130.12 | -1.69 | -1.28% | 129.12 | 132.30 | 24443 | 31895 | 2.18% |
| 2024-10-25 | 134.71 | 131.81 | -2.89 | -2.15% | 128.84 | 135.94 | 36055 | 47346 | 3.21% |
| 2024-10-24 | 134.00 | 134.70 | 2.45 | 1.85% | 133.51 | 138.50 | 40364 | 54915 | 3.60% |
| 2024-10-23 | 135.00 | 132.25 | -4.05 | -2.97% | 131.00 | 136.26 | 30106 | 40349 | 2.68% |
| 2024-10-22 | 139.00 | 136.30 | -3.70 | -2.64% | 134.00 | 139.57 | 36074 | 49333 | 3.22% |
| 2024-10-21 | 146.52 | 140.00 | -4.04 | -2.80% | 139.09 | 151.46 | 63103 | 90864 | 5.62% |
| 2024-10-18 | 128.82 | 144.04 | 14.77 | 11.43% | 127.35 | 149.96 | 50668 | 70877 | 4.52% |
| 2024-10-17 | 127.12 | 129.27 | 4.13 | 3.30% | 124.80 | 133.38 | 29846 | 38669 | 2.66% |
| 2024-10-16 | 126.60 | 125.14 | -4.26 | -3.29% | 123.37 | 129.20 | 27174 | 34118 | 2.42% |
| 2024-10-15 | 136.00 | 129.40 | -7.75 | -5.65% | 129.03 | 136.35 | 43432 | 57717 | 3.87% |
| 2024-10-14 | 121.01 | 137.15 | 18.86 | 15.94% | 121.01 | 137.23 | 50446 | 64932 | 4.50% |
| 2024-10-11 | 126.58 | 118.29 | -10.26 | -7.98% | 115.90 | 128.69 | 34427 | 41516 | 3.07% |
| 2024-10-10 | 135.44 | 128.55 | -7.45 | -5.48% | 128.34 | 137.53 | 37328 | 49426 | 3.33% |
| 2024-10-09 | 134.00 | 136.00 | -4.47 | -3.18% | 130.00 | 147.88 | 55367 | 76931 | 4.93% |
| 2024-10-08 | 140.47 | 140.47 | 23.41 | 20.00% | 132.51 | 140.47 | 40498 | 56124 | 3.61% |
| 2024-09-30 | 109.40 | 117.06 | 16.11 | 15.96% | 104.36 | 117.98 | 40723 | 45473 | 3.63% |
| 2024-09-27 | 98.00 | 100.95 | 4.35 | 4.50% | 96.90 | 101.50 | 8610 | 8547 | 0.77% |
| 2024-09-26 | 92.10 | 96.60 | 5.12 | 5.60% | 91.07 | 96.60 | 18875 | 17798 | 1.68% |
| 2024-09-25 | 92.50 | 91.48 | -0.59 | -0.64% | 91.48 | 95.77 | 24976 | 23401 | 2.23% |
| 2024-09-24 | 91.20 | 92.07 | 2.15 | 2.39% | 88.33 | 92.30 | 17011 | 15478 | 1.52% |
| 2024-09-23 | 89.76 | 89.92 | 0.16 | 0.18% | 88.75 | 91.59 | 14106 | 12685 | 1.26% |
| 2024-09-20 | 89.89 | 89.76 | 0.15 | 0.17% | 89.02 | 91.19 | 9818 | 8815 | 0.88% |
| 2024-09-19 | 90.68 | 89.61 | -0.79 | -0.87% | 88.59 | 91.20 | 12215 | 10937 | 1.09% |
| 2024-09-18 | 91.89 | 90.40 | -1.40 | -1.53% | 89.15 | 92.45 | 10521 | 9502 | 0.94% |
| 2024-09-13 | 91.72 | 91.80 | 0.48 | 0.53% | 90.11 | 92.53 | 8595 | 7891 | 0.77% |
| 2024-09-12 | 93.10 | 91.32 | -1.44 | -1.55% | 90.99 | 93.80 | 10429 | 9570 | 0.93% |
| 2024-09-11 | 93.00 | 92.76 | -1.18 | -1.26% | 92.18 | 94.55 | 7440 | 6934 | 0.66% |
| 2024-09-10 | 93.21 | 93.94 | 0.54 | 0.58% | 91.80 | 94.56 | 10930 | 10162 | 0.97% |
| 2024-09-09 | 92.27 | 93.40 | 0.70 | 0.76% | 91.81 | 94.20 | 10979 | 10233 | 0.98% |
| 2024-09-06 | 95.50 | 92.70 | -2.87 | -3.00% | 92.68 | 96.00 | 10982 | 10313 | 0.98% |
| 2024-09-05 | 96.53 | 95.57 | -0.71 | -0.74% | 95.20 | 97.66 | 6852 | 6584 | 0.61% |
| 2024-09-04 | 95.99 | 96.28 | 0.26 | 0.27% | 94.77 | 98.17 | 10012 | 9674 | 0.89% |
| 2024-09-03 | 95.89 | 96.02 | -0.44 | -0.46% | 95.85 | 98.50 | 10273 | 9931 | 0.92% |
| 2024-09-02 | 100.50 | 96.46 | -3.44 | -3.44% | 96.42 | 100.97 | 15444 | 15116 | 1.38% |
| 2024-08-30 | 95.49 | 99.90 | 4.47 | 4.68% | 95.01 | 101.21 | 21969 | 21804 | 1.96% |
| 2024-08-29 | 96.74 | 95.43 | -1.50 | -1.55% | 94.49 | 97.30 | 15090 | 14475 | 1.34% |
| 2024-08-28 | 96.10 | 96.93 | 0.22 | 0.23% | 96.10 | 97.58 | 6435 | 6232 | 0.57% |
| 2024-08-27 | 97.59 | 96.71 | -1.57 | -1.60% | 96.33 | 98.50 | 7352 | 7146 | 0.66% |
| 2024-08-26 | 99.17 | 98.28 | -1.02 | -1.03% | 97.57 | 99.90 | 9119 | 8983 | 0.81% |