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 | 158.70 | 156.83 | -1.50 | -0.95% | 155.00 | 159.60 | 16266 | 25602 | 1.26% |
| 2024-11-20 | 158.00 | 158.33 | -1.79 | -1.12% | 156.69 | 160.33 | 21692 | 34319 | 1.68% |
| 2024-11-19 | 151.94 | 160.12 | 8.32 | 5.48% | 151.88 | 161.48 | 40670 | 63941 | 3.15% |
| 2024-11-18 | 151.00 | 151.80 | 0.31 | 0.20% | 148.29 | 154.68 | 25764 | 39053 | 1.99% |
| 2024-11-15 | 154.17 | 151.49 | -2.19 | -1.43% | 151.00 | 156.45 | 29330 | 44854 | 2.27% |
| 2024-11-14 | 159.66 | 153.68 | -6.02 | -3.77% | 153.10 | 161.25 | 33076 | 51882 | 2.56% |
| 2024-11-13 | 165.12 | 159.70 | -8.90 | -5.28% | 156.36 | 166.65 | 54924 | 88086 | 4.25% |
| 2024-11-12 | 169.42 | 168.60 | -0.38 | -0.22% | 163.88 | 173.95 | 44120 | 74662 | 3.41% |
| 2024-11-11 | 162.68 | 168.98 | 6.33 | 3.89% | 162.68 | 174.68 | 47091 | 79547 | 3.64% |
| 2024-11-08 | 161.80 | 162.65 | 3.85 | 2.42% | 159.22 | 169.99 | 46144 | 75945 | 3.57% |
| 2024-11-07 | 161.00 | 158.80 | -1.52 | -0.95% | 156.06 | 162.63 | 28560 | 45167 | 2.21% |
| 2024-11-06 | 165.00 | 160.32 | -2.65 | -1.63% | 159.36 | 165.89 | 29642 | 48197 | 2.29% |
| 2024-11-05 | 156.00 | 162.97 | 6.07 | 3.87% | 155.04 | 164.46 | 36725 | 59006 | 2.84% |
| 2024-11-04 | 147.74 | 156.90 | 8.85 | 5.98% | 147.51 | 159.75 | 31979 | 49613 | 2.47% |
| 2024-11-01 | 153.00 | 148.05 | -6.05 | -3.93% | 147.60 | 154.39 | 33581 | 50401 | 2.60% |
| 2024-10-31 | 150.88 | 154.10 | 3.30 | 2.19% | 145.11 | 156.28 | 50439 | 76812 | 3.90% |
| 2024-10-30 | 148.50 | 150.80 | 9.83 | 6.97% | 145.01 | 154.80 | 73143 | 110101 | 5.66% |
| 2024-10-29 | 139.86 | 140.97 | 1.14 | 0.82% | 139.83 | 145.87 | 28988 | 41173 | 2.24% |
| 2024-10-28 | 141.51 | 139.83 | -1.47 | -1.04% | 139.00 | 142.22 | 19002 | 26663 | 1.47% |
| 2024-10-25 | 139.98 | 141.30 | 1.60 | 1.15% | 138.00 | 144.87 | 26511 | 37392 | 2.05% |
| 2024-10-24 | 138.06 | 139.70 | 0.71 | 0.51% | 137.98 | 141.51 | 17469 | 24401 | 1.35% |
| 2024-10-23 | 139.83 | 138.99 | -1.14 | -0.81% | 138.10 | 142.49 | 21968 | 30747 | 1.70% |
| 2024-10-22 | 141.56 | 140.13 | -2.87 | -2.01% | 137.05 | 142.68 | 35464 | 49422 | 2.74% |
| 2024-10-21 | 145.50 | 143.00 | 0.00 | 0.00% | 141.53 | 152.58 | 53943 | 78616 | 4.17% |
| 2024-10-18 | 128.86 | 143.00 | 14.45 | 11.24% | 127.60 | 148.88 | 50878 | 70561 | 3.94% |
| 2024-10-17 | 131.90 | 128.55 | -1.56 | -1.20% | 128.54 | 133.78 | 22478 | 29566 | 1.74% |
| 2024-10-16 | 128.00 | 130.11 | -0.49 | -0.38% | 126.77 | 133.16 | 22267 | 29071 | 1.72% |
| 2024-10-15 | 133.08 | 130.60 | -4.08 | -3.03% | 130.58 | 137.80 | 35475 | 47333 | 2.75% |
| 2024-10-14 | 133.00 | 134.68 | 0.79 | 0.59% | 126.33 | 137.88 | 47130 | 62208 | 3.65% |
| 2024-10-11 | 138.60 | 133.89 | -6.01 | -4.30% | 128.88 | 139.60 | 38692 | 51667 | 2.99% |
| 2024-10-10 | 149.00 | 139.90 | -8.60 | -5.79% | 139.90 | 154.70 | 52778 | 76845 | 4.08% |
| 2024-10-09 | 158.00 | 148.50 | -17.94 | -10.78% | 142.99 | 171.45 | 104512 | 162455 | 8.09% |
| 2024-10-08 | 168.01 | 166.44 | 26.43 | 18.88% | 148.00 | 168.01 | 96614 | 156156 | 7.48% |
| 2024-09-30 | 126.70 | 140.01 | 20.05 | 16.71% | 123.00 | 141.80 | 44050 | 58653 | 3.41% |
| 2024-09-27 | 114.50 | 119.96 | 7.97 | 7.12% | 113.00 | 120.00 | 12820 | 14894 | 0.99% |
| 2024-09-26 | 107.00 | 111.99 | 5.18 | 4.85% | 104.69 | 111.99 | 22547 | 24392 | 1.74% |
| 2024-09-25 | 110.50 | 106.81 | -2.71 | -2.47% | 106.58 | 112.66 | 17040 | 18633 | 1.32% |
| 2024-09-24 | 105.80 | 109.52 | 4.47 | 4.26% | 103.77 | 110.00 | 12945 | 13938 | 1.00% |
| 2024-09-23 | 105.97 | 105.05 | -1.28 | -1.20% | 103.30 | 107.74 | 7771 | 8165 | 0.60% |
| 2024-09-20 | 106.86 | 106.33 | -0.53 | -0.50% | 104.50 | 107.27 | 7874 | 8339 | 0.61% |
| 2024-09-19 | 106.53 | 106.86 | 0.48 | 0.45% | 105.36 | 110.50 | 11075 | 11965 | 0.86% |
| 2024-09-18 | 103.90 | 106.38 | 2.58 | 2.49% | 103.90 | 106.87 | 7491 | 7913 | 0.58% |
| 2024-09-13 | 107.53 | 103.80 | -2.47 | -2.32% | 103.58 | 107.53 | 7790 | 8192 | 0.60% |
| 2024-09-12 | 107.57 | 106.27 | -0.21 | -0.20% | 106.01 | 107.98 | 6669 | 7125 | 0.52% |
| 2024-09-11 | 105.08 | 106.48 | 0.12 | 0.11% | 105.00 | 107.85 | 5916 | 6312 | 0.46% |
| 2024-09-10 | 104.60 | 106.36 | 1.36 | 1.30% | 103.88 | 107.20 | 7822 | 8245 | 0.61% |
| 2024-09-09 | 105.00 | 105.00 | -1.00 | -0.94% | 103.60 | 110.00 | 9289 | 9751 | 0.72% |
| 2024-09-06 | 108.90 | 106.00 | -2.38 | -2.20% | 105.56 | 108.90 | 5584 | 5964 | 0.43% |
| 2024-09-05 | 110.23 | 108.38 | -1.16 | -1.06% | 108.12 | 110.70 | 5887 | 6425 | 0.46% |
| 2024-09-04 | 108.97 | 109.54 | 0.05 | 0.05% | 108.50 | 110.97 | 6400 | 7022 | 0.50% |
| 2024-09-03 | 109.00 | 109.49 | 0.20 | 0.18% | 108.00 | 111.29 | 10408 | 11457 | 0.81% |
| 2024-09-02 | 111.66 | 109.29 | -3.26 | -2.90% | 109.21 | 113.31 | 13796 | 15312 | 1.07% |
| 2024-08-30 | 109.06 | 112.55 | 2.47 | 2.24% | 109.03 | 114.50 | 19669 | 22107 | 1.52% |
| 2024-08-29 | 107.50 | 110.08 | 2.36 | 2.19% | 106.00 | 111.11 | 13473 | 14764 | 1.04% |
| 2024-08-28 | 106.88 | 107.72 | 1.44 | 1.35% | 105.58 | 108.11 | 12316 | 13192 | 0.95% |
| 2024-08-27 | 101.66 | 106.28 | 3.98 | 3.89% | 101.58 | 107.36 | 21709 | 22927 | 1.68% |
| 2024-08-26 | 100.00 | 102.30 | 4.15 | 4.23% | 100.00 | 105.21 | 19416 | 19909 | 1.50% |
| 2024-08-23 | 99.29 | 98.15 | -0.70 | -0.71% | 96.28 | 99.29 | 9424 | 9197 | 0.73% |
| 2024-08-22 | 99.66 | 98.85 | -1.04 | -1.04% | 98.40 | 100.45 | 9352 | 9276 | 0.72% |
| 2024-08-21 | 100.49 | 99.89 | -0.65 | -0.65% | 99.51 | 101.22 | 6979 | 6988 | 0.54% |
| 2024-08-20 | 102.04 | 100.54 | -1.30 | -1.28% | 99.67 | 102.82 | 10422 | 10458 | 0.81% |
| 2024-08-19 | 102.10 | 101.84 | -0.56 | -0.55% | 100.65 | 104.08 | 7722 | 7917 | 0.60% |
| 2024-08-16 | 103.10 | 102.40 | -0.95 | -0.92% | 102.32 | 104.43 | 7507 | 7736 | 0.58% |
| 2024-08-15 | 102.36 | 103.35 | 1.25 | 1.22% | 101.39 | 104.65 | 12722 | 13127 | 0.98% |
| 2024-08-14 | 108.56 | 102.10 | -5.70 | -5.29% | 102.02 | 108.56 | 19074 | 19816 | 1.48% |
| 2024-08-13 | 107.00 | 107.80 | 0.60 | 0.56% | 105.72 | 109.13 | 8677 | 9312 | 0.67% |