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 | 125.60 | 128.50 | 1.96 | 1.55% | 125.51 | 131.44 | 260850 | 336744 | 2.94% |
| 2024-11-20 | 127.21 | 126.54 | -0.66 | -0.52% | 125.10 | 129.75 | 197066 | 250033 | 2.22% |
| 2024-11-19 | 123.22 | 127.20 | 4.09 | 3.32% | 122.37 | 127.78 | 216128 | 270224 | 2.44% |
| 2024-11-18 | 122.90 | 123.11 | 1.21 | 0.99% | 121.35 | 126.79 | 252104 | 311992 | 2.84% |
| 2024-11-15 | 126.21 | 121.90 | -4.80 | -3.79% | 121.90 | 128.61 | 231038 | 289183 | 2.61% |
| 2024-11-14 | 129.80 | 126.70 | -4.81 | -3.66% | 126.38 | 132.90 | 295969 | 383386 | 3.34% |
| 2024-11-13 | 127.44 | 131.51 | 2.10 | 1.62% | 127.10 | 132.90 | 285142 | 371959 | 3.22% |
| 2024-11-12 | 136.00 | 129.41 | -9.64 | -6.93% | 129.32 | 137.39 | 447249 | 592222 | 5.04% |
| 2024-11-11 | 133.50 | 139.05 | 2.06 | 1.50% | 131.10 | 142.97 | 577104 | 778262 | 6.51% |
| 2024-11-08 | 145.88 | 136.99 | -4.76 | -3.36% | 135.69 | 149.80 | 496636 | 713009 | 5.60% |
| 2024-11-07 | 132.00 | 141.75 | 8.56 | 6.43% | 131.00 | 143.99 | 381192 | 527364 | 4.30% |
| 2024-11-06 | 131.24 | 133.19 | 3.91 | 3.02% | 127.40 | 136.95 | 354283 | 468427 | 4.00% |
| 2024-11-05 | 124.00 | 129.28 | 4.83 | 3.88% | 123.35 | 131.50 | 330890 | 426620 | 3.73% |
| 2024-11-04 | 121.99 | 124.45 | 0.57 | 0.46% | 121.50 | 124.84 | 201417 | 247994 | 2.27% |
| 2024-11-01 | 127.00 | 123.88 | -4.54 | -3.54% | 123.81 | 129.70 | 265038 | 334743 | 2.99% |
| 2024-10-31 | 125.65 | 128.42 | 3.23 | 2.58% | 124.38 | 129.78 | 345718 | 441837 | 3.90% |
| 2024-10-30 | 124.80 | 125.19 | -1.34 | -1.06% | 124.01 | 128.56 | 269486 | 339525 | 3.04% |
| 2024-10-29 | 123.33 | 126.53 | 3.96 | 3.23% | 121.60 | 132.17 | 385735 | 490172 | 4.35% |
| 2024-10-28 | 121.00 | 122.57 | 0.57 | 0.47% | 120.48 | 124.21 | 195497 | 238816 | 2.21% |
| 2024-10-25 | 125.88 | 122.00 | -1.80 | -1.45% | 120.65 | 125.96 | 249737 | 306496 | 2.82% |
| 2024-10-24 | 122.52 | 123.80 | -1.22 | -0.98% | 122.01 | 126.35 | 213964 | 266522 | 2.41% |
| 2024-10-23 | 127.00 | 125.02 | -3.09 | -2.41% | 124.66 | 129.50 | 301782 | 384014 | 3.40% |
| 2024-10-22 | 128.00 | 128.11 | -3.19 | -2.43% | 125.00 | 132.00 | 371905 | 478059 | 4.19% |
| 2024-10-21 | 136.00 | 131.30 | -1.69 | -1.27% | 129.06 | 146.88 | 674368 | 914513 | 7.61% |
| 2024-10-18 | 117.00 | 132.99 | 16.81 | 14.47% | 115.15 | 138.89 | 599978 | 760876 | 6.77% |
| 2024-10-17 | 121.94 | 116.18 | 2.61 | 2.30% | 116.18 | 122.00 | 331506 | 394680 | 3.74% |
| 2024-10-16 | 115.00 | 113.57 | -3.43 | -2.93% | 113.00 | 117.99 | 251678 | 289249 | 2.84% |
| 2024-10-15 | 124.00 | 117.00 | -7.20 | -5.80% | 116.99 | 124.30 | 357803 | 430966 | 4.04% |
| 2024-10-14 | 124.99 | 124.20 | 0.50 | 0.40% | 116.45 | 125.50 | 427110 | 521376 | 4.82% |
| 2024-10-11 | 125.02 | 123.70 | -7.33 | -5.59% | 121.21 | 130.79 | 388576 | 486426 | 4.38% |
| 2024-10-10 | 133.98 | 131.03 | 0.03 | 0.02% | 119.32 | 144.00 | 579162 | 762219 | 6.53% |
| 2024-10-09 | 120.19 | 131.00 | 7.06 | 5.70% | 118.00 | 148.70 | 780965 | 1038698 | 8.81% |
| 2024-10-08 | 123.94 | 123.94 | 20.66 | 20.00% | 118.00 | 123.94 | 472489 | 582786 | 5.33% |
| 2024-09-30 | 90.09 | 103.28 | 17.19 | 19.97% | 90.08 | 103.28 | 441844 | 430771 | 4.98% |
| 2024-09-27 | 82.00 | 86.09 | 5.10 | 6.30% | 81.20 | 86.79 | 125667 | 105501 | 1.42% |
| 2024-09-26 | 78.80 | 80.99 | 2.24 | 2.84% | 77.75 | 81.18 | 176565 | 140352 | 1.99% |
| 2024-09-25 | 79.43 | 78.75 | 0.63 | 0.81% | 78.50 | 80.00 | 156929 | 124442 | 1.77% |
| 2024-09-24 | 76.67 | 78.12 | 2.61 | 3.46% | 75.61 | 79.05 | 167292 | 129712 | 1.89% |
| 2024-09-23 | 75.11 | 75.51 | -0.41 | -0.54% | 74.63 | 76.35 | 71436 | 53936 | 0.81% |
| 2024-09-20 | 76.00 | 75.92 | 0.00 | 0.00% | 74.40 | 76.19 | 87770 | 66156 | 0.99% |
| 2024-09-19 | 75.65 | 75.92 | 1.19 | 1.59% | 73.90 | 76.27 | 93657 | 70521 | 1.06% |
| 2024-09-18 | 77.10 | 74.73 | -3.25 | -4.17% | 74.28 | 77.36 | 105738 | 79580 | 1.19% |
| 2024-09-13 | 76.08 | 77.98 | 1.88 | 2.47% | 76.08 | 78.72 | 123867 | 95993 | 1.40% |
| 2024-09-12 | 79.60 | 76.10 | -3.10 | -3.91% | 76.02 | 80.09 | 106552 | 82839 | 1.20% |
| 2024-09-11 | 78.50 | 79.20 | 0.30 | 0.38% | 78.35 | 79.57 | 81208 | 64164 | 0.92% |
| 2024-09-10 | 76.40 | 78.90 | 2.50 | 3.27% | 76.03 | 79.88 | 123114 | 96543 | 1.39% |
| 2024-09-09 | 76.00 | 76.40 | 0.22 | 0.29% | 75.72 | 78.02 | 80203 | 61741 | 0.90% |
| 2024-09-06 | 75.20 | 76.18 | 1.48 | 1.98% | 74.00 | 78.27 | 112578 | 86559 | 1.27% |
| 2024-09-05 | 76.57 | 74.70 | -1.77 | -2.31% | 73.80 | 78.18 | 113125 | 85715 | 1.28% |
| 2024-09-04 | 76.33 | 76.47 | -0.85 | -1.10% | 76.10 | 77.28 | 52525 | 40290 | 0.59% |
| 2024-09-03 | 77.87 | 77.32 | -0.55 | -0.71% | 77.10 | 78.87 | 74773 | 58244 | 0.84% |
| 2024-09-02 | 78.91 | 77.87 | -1.52 | -1.91% | 77.78 | 80.33 | 117767 | 93075 | 1.33% |
| 2024-08-30 | 75.19 | 79.39 | 4.39 | 5.85% | 74.80 | 80.00 | 210510 | 165168 | 2.37% |
| 2024-08-29 | 74.40 | 75.00 | 0.29 | 0.39% | 73.41 | 75.83 | 68633 | 51333 | 0.77% |
| 2024-08-28 | 75.59 | 74.71 | -0.59 | -0.78% | 74.47 | 75.89 | 55231 | 41381 | 0.62% |
| 2024-08-27 | 74.43 | 75.30 | 0.42 | 0.56% | 74.20 | 76.05 | 62227 | 46839 | 0.70% |
| 2024-08-26 | 76.25 | 74.88 | -1.37 | -1.80% | 74.66 | 77.00 | 73786 | 55685 | 0.83% |
| 2024-08-23 | 76.85 | 76.25 | -1.05 | -1.36% | 75.50 | 77.69 | 96136 | 73306 | 1.08% |
| 2024-08-22 | 76.80 | 77.30 | 0.32 | 0.42% | 76.55 | 78.20 | 103493 | 80179 | 1.17% |
| 2024-08-21 | 75.10 | 76.98 | 1.33 | 1.76% | 75.10 | 78.10 | 93963 | 72186 | 1.06% |
| 2024-08-20 | 77.30 | 75.65 | -1.19 | -1.55% | 75.30 | 77.38 | 74906 | 56950 | 0.84% |
| 2024-08-19 | 76.98 | 76.84 | 0.00 | 0.00% | 76.51 | 78.23 | 79379 | 61397 | 0.90% |
| 2024-08-16 | 76.59 | 76.84 | 0.24 | 0.31% | 76.37 | 77.66 | 93719 | 72176 | 1.06% |
| 2024-08-15 | 73.48 | 76.60 | 3.03 | 4.12% | 73.05 | 78.00 | 190433 | 145400 | 2.15% |
| 2024-08-14 | 74.09 | 73.57 | 0.06 | 0.08% | 73.26 | 74.65 | 74669 | 55264 | 0.84% |
| 2024-08-13 | 73.79 | 73.51 | -0.19 | -0.26% | 72.90 | 74.98 | 75860 | 55943 | 0.86% |