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 | 137.76 | 132.99 | -3.34 | -2.45% | 132.05 | 139.33 | 19844 | 26687 | 3.20% |
| 2024-11-20 | 135.50 | 136.33 | 0.76 | 0.56% | 133.03 | 137.00 | 14247 | 19243 | 2.30% |
| 2024-11-19 | 134.64 | 135.57 | 3.26 | 2.46% | 131.60 | 135.90 | 14013 | 18787 | 2.26% |
| 2024-11-18 | 139.00 | 132.31 | -7.59 | -5.43% | 132.00 | 139.50 | 19958 | 26930 | 3.22% |
| 2024-11-15 | 145.00 | 139.90 | -6.90 | -4.70% | 139.50 | 146.00 | 23497 | 33448 | 3.79% |
| 2024-11-14 | 151.77 | 146.80 | -3.77 | -2.50% | 146.58 | 152.99 | 31389 | 47016 | 5.06% |
| 2024-11-13 | 144.71 | 150.57 | 5.28 | 3.63% | 143.51 | 150.64 | 31127 | 45963 | 5.02% |
| 2024-11-12 | 147.00 | 145.29 | -1.37 | -0.93% | 144.00 | 151.88 | 37498 | 55592 | 6.04% |
| 2024-11-11 | 137.58 | 146.66 | 6.89 | 4.93% | 137.58 | 146.78 | 35047 | 50446 | 5.65% |
| 2024-11-08 | 141.87 | 139.77 | 0.09 | 0.06% | 139.29 | 145.97 | 26901 | 38325 | 4.34% |
| 2024-11-07 | 133.28 | 139.68 | 3.21 | 2.35% | 131.05 | 139.77 | 23819 | 32462 | 3.84% |
| 2024-11-06 | 139.09 | 136.47 | -3.73 | -2.66% | 136.00 | 144.46 | 30755 | 43027 | 4.96% |
| 2024-11-05 | 134.97 | 140.20 | 5.60 | 4.16% | 133.15 | 140.48 | 25133 | 34707 | 4.05% |
| 2024-11-04 | 133.00 | 134.60 | 1.61 | 1.21% | 131.55 | 136.50 | 21747 | 29226 | 3.51% |
| 2024-11-01 | 141.19 | 132.99 | -11.19 | -7.76% | 132.60 | 142.00 | 36264 | 49440 | 5.84% |
| 2024-10-31 | 140.90 | 144.18 | 2.82 | 1.99% | 138.85 | 146.66 | 28638 | 41050 | 4.62% |
| 2024-10-30 | 143.51 | 141.36 | -3.14 | -2.17% | 139.00 | 144.59 | 22277 | 31561 | 3.59% |
| 2024-10-29 | 152.55 | 144.50 | -5.32 | -3.55% | 144.03 | 155.61 | 27081 | 40205 | 4.36% |
| 2024-10-28 | 151.88 | 149.82 | -1.95 | -1.28% | 145.98 | 152.00 | 26186 | 38887 | 4.22% |
| 2024-10-25 | 142.48 | 151.77 | 8.13 | 5.66% | 142.48 | 156.33 | 44958 | 68136 | 7.25% |
| 2024-10-24 | 150.18 | 143.64 | -8.61 | -5.66% | 143.56 | 150.73 | 30024 | 43859 | 4.84% |
| 2024-10-23 | 147.10 | 152.25 | 4.79 | 3.25% | 144.01 | 157.00 | 45431 | 68312 | 7.32% |
| 2024-10-22 | 150.60 | 147.46 | -2.13 | -1.42% | 142.00 | 150.60 | 33224 | 48054 | 5.35% |
| 2024-10-21 | 148.66 | 149.59 | 3.50 | 2.40% | 144.17 | 155.58 | 33942 | 50759 | 5.47% |
| 2024-10-18 | 136.89 | 146.09 | 7.90 | 5.72% | 136.58 | 153.00 | 33707 | 48380 | 5.43% |
| 2024-10-17 | 139.22 | 138.19 | 0.01 | 0.01% | 137.00 | 141.00 | 24482 | 33950 | 3.95% |
| 2024-10-16 | 145.85 | 138.18 | -12.03 | -8.01% | 136.40 | 149.78 | 38304 | 54147 | 6.17% |
| 2024-10-15 | 155.22 | 150.21 | -4.81 | -3.10% | 150.20 | 157.00 | 18466 | 28328 | 2.98% |
| 2024-10-14 | 160.00 | 155.02 | -1.75 | -1.12% | 150.30 | 160.00 | 21057 | 32635 | 3.39% |
| 2024-10-11 | 169.97 | 156.77 | -14.54 | -8.49% | 152.10 | 169.97 | 21313 | 34061 | 3.44% |
| 2024-10-10 | 171.59 | 171.31 | 3.08 | 1.83% | 168.88 | 179.50 | 22630 | 39368 | 3.65% |
| 2024-10-09 | 186.00 | 168.23 | -31.17 | -15.63% | 167.01 | 192.65 | 34431 | 61985 | 5.55% |
| 2024-10-08 | 199.05 | 199.40 | 33.18 | 19.96% | 172.74 | 199.46 | 45428 | 86075 | 7.32% |
| 2024-09-30 | 148.00 | 166.22 | 27.70 | 20.00% | 143.68 | 166.22 | 36541 | 57163 | 5.89% |
| 2024-09-27 | 126.00 | 138.52 | 14.74 | 11.91% | 126.00 | 139.47 | 21051 | 27845 | 3.39% |
| 2024-09-26 | 120.00 | 123.78 | 2.60 | 2.15% | 116.11 | 123.80 | 23367 | 28026 | 3.77% |
| 2024-09-25 | 122.00 | 121.18 | -0.09 | -0.07% | 120.31 | 125.97 | 19317 | 23875 | 3.11% |
| 2024-09-24 | 122.80 | 121.27 | -0.11 | -0.09% | 116.50 | 123.58 | 24028 | 28756 | 3.87% |
| 2024-09-23 | 126.70 | 121.38 | -6.60 | -5.16% | 120.80 | 128.45 | 14089 | 17389 | 2.27% |
| 2024-09-20 | 130.97 | 127.98 | -2.99 | -2.28% | 125.30 | 130.97 | 8507 | 10811 | 1.37% |
| 2024-09-19 | 133.17 | 130.97 | -0.53 | -0.40% | 130.10 | 135.80 | 10328 | 13726 | 1.66% |
| 2024-09-18 | 132.00 | 131.50 | -1.18 | -0.89% | 130.01 | 133.98 | 5969 | 7856 | 0.96% |
| 2024-09-13 | 135.80 | 132.68 | -3.12 | -2.30% | 132.22 | 137.34 | 7815 | 10446 | 1.26% |
| 2024-09-12 | 136.49 | 135.80 | -0.70 | -0.51% | 135.04 | 140.54 | 11712 | 16120 | 1.89% |
| 2024-09-11 | 131.30 | 136.50 | 4.50 | 3.41% | 130.03 | 138.00 | 14544 | 19683 | 2.34% |
| 2024-09-10 | 124.27 | 132.00 | 7.74 | 6.23% | 122.50 | 133.27 | 14986 | 19248 | 2.42% |
| 2024-09-09 | 125.37 | 124.26 | -2.07 | -1.64% | 124.00 | 127.51 | 6277 | 7863 | 1.01% |
| 2024-09-06 | 132.89 | 126.33 | -5.26 | -4.00% | 125.36 | 132.89 | 9442 | 12015 | 1.52% |
| 2024-09-05 | 128.40 | 131.59 | 3.29 | 2.56% | 128.29 | 137.50 | 14323 | 19057 | 2.31% |
| 2024-09-04 | 128.37 | 128.30 | -1.50 | -1.16% | 127.01 | 131.19 | 7603 | 9776 | 1.23% |
| 2024-09-03 | 125.63 | 129.80 | 4.18 | 3.33% | 123.34 | 130.33 | 12867 | 16341 | 2.07% |
| 2024-09-02 | 131.36 | 125.62 | -6.73 | -5.09% | 125.62 | 134.94 | 11869 | 15293 | 1.91% |
| 2024-08-30 | 130.00 | 132.35 | 1.05 | 0.80% | 129.58 | 135.72 | 16312 | 21786 | 2.63% |
| 2024-08-29 | 118.51 | 131.30 | 10.78 | 8.94% | 118.51 | 133.60 | 16517 | 21037 | 2.66% |
| 2024-08-28 | 123.15 | 120.52 | -5.12 | -4.08% | 118.54 | 125.50 | 11419 | 13824 | 1.84% |
| 2024-08-27 | 124.94 | 125.64 | 0.04 | 0.03% | 122.08 | 127.72 | 8230 | 10287 | 1.33% |
| 2024-08-26 | 126.10 | 125.60 | -0.28 | -0.22% | 125.00 | 129.65 | 8290 | 10529 | 1.34% |
| 2024-08-23 | 127.80 | 125.88 | -3.47 | -2.68% | 125.51 | 129.98 | 7079 | 9023 | 1.14% |
| 2024-08-22 | 137.99 | 129.35 | -8.39 | -6.09% | 126.00 | 137.99 | 19844 | 25676 | 3.20% |
| 2024-08-21 | 134.80 | 137.74 | 0.94 | 0.69% | 134.77 | 140.97 | 12404 | 17150 | 2.00% |
| 2024-08-20 | 135.69 | 136.80 | 0.98 | 0.72% | 134.01 | 138.94 | 14399 | 19649 | 2.32% |
| 2024-08-19 | 141.44 | 135.82 | -4.67 | -3.32% | 135.30 | 144.80 | 14151 | 19445 | 2.28% |
| 2024-08-16 | 142.90 | 140.49 | -2.01 | -1.41% | 139.39 | 145.00 | 13495 | 19126 | 2.18% |
| 2024-08-15 | 132.00 | 142.50 | 8.09 | 6.02% | 131.57 | 146.66 | 23030 | 32299 | 3.71% |
| 2024-08-14 | 127.28 | 134.41 | 6.33 | 4.94% | 127.28 | 137.66 | 20526 | 27289 | 3.31% |
| 2024-08-13 | 127.00 | 128.08 | 0.32 | 0.25% | 125.45 | 129.30 | 10785 | 13710 | 1.74% |