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 | 148.90 | 154.00 | 3.56 | 2.37% | 148.50 | 157.18 | 67371 | 103852 | 2.41% |
| 2024-11-20 | 146.91 | 150.44 | 5.44 | 3.75% | 144.90 | 153.00 | 59834 | 89599 | 2.14% |
| 2024-11-19 | 139.00 | 145.00 | 6.80 | 4.92% | 137.23 | 146.50 | 42380 | 60016 | 1.52% |
| 2024-11-18 | 138.50 | 138.20 | 0.12 | 0.09% | 135.18 | 143.86 | 43706 | 61015 | 1.56% |
| 2024-11-15 | 146.30 | 138.08 | -8.22 | -5.62% | 138.08 | 147.70 | 56087 | 79580 | 2.01% |
| 2024-11-14 | 153.00 | 146.30 | -9.40 | -6.04% | 145.40 | 153.90 | 61676 | 92284 | 2.21% |
| 2024-11-13 | 149.49 | 155.70 | 5.75 | 3.83% | 148.60 | 158.90 | 82822 | 127664 | 2.96% |
| 2024-11-12 | 151.09 | 149.95 | -1.45 | -0.96% | 148.28 | 156.00 | 80751 | 121966 | 2.89% |
| 2024-11-11 | 144.40 | 151.40 | 9.68 | 6.83% | 144.40 | 153.35 | 112830 | 168001 | 4.03% |
| 2024-11-08 | 149.99 | 141.72 | -6.78 | -4.57% | 140.18 | 154.50 | 111552 | 164580 | 3.99% |
| 2024-11-07 | 139.00 | 148.50 | 8.51 | 6.08% | 138.00 | 152.88 | 84600 | 124784 | 3.03% |
| 2024-11-06 | 134.45 | 139.99 | 6.99 | 5.26% | 132.60 | 144.21 | 88438 | 122595 | 3.16% |
| 2024-11-05 | 129.84 | 133.00 | 3.77 | 2.92% | 128.30 | 135.50 | 57751 | 76814 | 2.07% |
| 2024-11-04 | 126.50 | 129.23 | 1.41 | 1.10% | 125.90 | 130.41 | 32057 | 41139 | 1.15% |
| 2024-11-01 | 136.28 | 127.82 | -9.80 | -7.12% | 127.00 | 137.40 | 56783 | 74870 | 2.03% |
| 2024-10-31 | 134.25 | 137.62 | 3.47 | 2.59% | 134.21 | 139.62 | 58464 | 80426 | 2.09% |
| 2024-10-30 | 136.21 | 134.15 | -3.88 | -2.81% | 131.69 | 137.49 | 57997 | 78089 | 2.07% |
| 2024-10-29 | 138.85 | 138.03 | -0.32 | -0.23% | 136.69 | 144.13 | 61277 | 85567 | 2.19% |
| 2024-10-28 | 139.30 | 138.35 | -1.15 | -0.82% | 136.30 | 139.30 | 34514 | 47601 | 1.23% |
| 2024-10-25 | 141.80 | 139.50 | -0.45 | -0.32% | 138.57 | 143.66 | 41539 | 58392 | 1.49% |
| 2024-10-24 | 138.79 | 139.95 | 0.52 | 0.37% | 138.58 | 142.99 | 39673 | 55922 | 1.42% |
| 2024-10-23 | 139.54 | 139.43 | -2.53 | -1.78% | 138.83 | 142.71 | 43834 | 61606 | 1.57% |
| 2024-10-22 | 146.60 | 141.96 | -5.04 | -3.43% | 139.78 | 147.00 | 75556 | 107895 | 2.70% |
| 2024-10-21 | 150.00 | 147.00 | -4.00 | -2.65% | 143.65 | 164.50 | 134688 | 203632 | 4.82% |
| 2024-10-18 | 129.60 | 151.00 | 19.03 | 14.42% | 128.50 | 158.00 | 138196 | 194293 | 4.94% |
| 2024-10-17 | 145.00 | 131.97 | 10.97 | 9.07% | 131.97 | 145.19 | 125984 | 174613 | 4.51% |
| 2024-10-16 | 121.00 | 121.00 | -3.00 | -2.42% | 119.63 | 122.93 | 36829 | 44579 | 1.32% |
| 2024-10-15 | 126.50 | 124.00 | -3.43 | -2.69% | 124.00 | 130.58 | 52347 | 66482 | 1.87% |
| 2024-10-14 | 124.00 | 127.43 | 2.83 | 2.27% | 121.52 | 130.09 | 57543 | 72651 | 2.06% |
| 2024-10-11 | 127.00 | 124.60 | -6.48 | -4.94% | 123.24 | 132.35 | 58283 | 73988 | 2.08% |
| 2024-10-10 | 144.00 | 131.08 | -12.88 | -8.95% | 128.31 | 144.97 | 92147 | 124120 | 3.30% |
| 2024-10-09 | 140.00 | 143.96 | 0.42 | 0.29% | 133.50 | 168.88 | 161150 | 234577 | 5.76% |
| 2024-10-08 | 143.54 | 143.54 | 23.92 | 20.00% | 135.99 | 143.54 | 118486 | 168709 | 4.24% |
| 2024-09-30 | 106.00 | 119.62 | 19.94 | 20.00% | 104.50 | 119.62 | 82567 | 93831 | 2.95% |
| 2024-09-27 | 95.99 | 99.68 | 5.22 | 5.53% | 95.29 | 100.51 | 21712 | 21202 | 0.78% |
| 2024-09-26 | 92.19 | 94.46 | 2.49 | 2.71% | 90.71 | 94.48 | 28433 | 26324 | 1.02% |
| 2024-09-25 | 92.50 | 91.97 | 0.14 | 0.15% | 91.80 | 93.83 | 25799 | 23917 | 0.92% |
| 2024-09-24 | 90.15 | 91.83 | 2.14 | 2.39% | 88.12 | 91.96 | 23451 | 21267 | 0.84% |
| 2024-09-23 | 89.51 | 89.69 | 0.16 | 0.18% | 89.28 | 91.86 | 14221 | 12843 | 0.51% |
| 2024-09-20 | 89.00 | 89.53 | 0.68 | 0.77% | 87.90 | 90.40 | 13601 | 12170 | 0.49% |
| 2024-09-19 | 87.79 | 88.85 | 1.77 | 2.03% | 86.80 | 89.48 | 14059 | 12428 | 0.50% |
| 2024-09-18 | 89.75 | 87.08 | -2.72 | -3.03% | 86.78 | 89.76 | 16533 | 14498 | 0.59% |
| 2024-09-13 | 91.90 | 89.80 | -2.41 | -2.61% | 88.26 | 93.87 | 26060 | 23636 | 0.93% |
| 2024-09-12 | 95.70 | 92.21 | -2.89 | -3.04% | 91.56 | 95.76 | 19317 | 18038 | 0.69% |
| 2024-09-11 | 92.70 | 95.10 | 2.20 | 2.37% | 91.82 | 95.55 | 18736 | 17669 | 0.67% |
| 2024-09-10 | 93.00 | 92.90 | -0.10 | -0.11% | 90.80 | 93.90 | 12526 | 11576 | 0.45% |
| 2024-09-09 | 93.47 | 93.00 | -0.84 | -0.90% | 92.02 | 94.45 | 13090 | 12190 | 0.47% |
| 2024-09-06 | 90.90 | 93.84 | 2.75 | 3.02% | 90.90 | 95.61 | 25886 | 24308 | 0.93% |
| 2024-09-05 | 91.88 | 91.09 | -1.17 | -1.27% | 89.86 | 93.08 | 14226 | 13017 | 0.51% |
| 2024-09-04 | 90.28 | 92.26 | 1.09 | 1.20% | 90.10 | 93.60 | 16012 | 14800 | 0.57% |
| 2024-09-03 | 89.63 | 91.17 | 1.57 | 1.75% | 89.62 | 92.48 | 15609 | 14254 | 0.56% |
| 2024-09-02 | 90.10 | 89.60 | -1.36 | -1.50% | 89.50 | 92.88 | 20361 | 18599 | 0.73% |
| 2024-08-30 | 86.22 | 90.96 | 5.14 | 5.99% | 86.22 | 92.29 | 29330 | 26407 | 1.05% |
| 2024-08-29 | 84.00 | 85.82 | 1.18 | 1.39% | 83.50 | 86.78 | 18002 | 15354 | 0.64% |
| 2024-08-28 | 87.27 | 84.64 | -5.07 | -5.65% | 83.83 | 87.54 | 26307 | 22570 | 0.94% |
| 2024-08-27 | 90.60 | 89.71 | -0.69 | -0.76% | 89.03 | 91.03 | 10168 | 9148 | 0.36% |
| 2024-08-26 | 91.00 | 90.40 | -0.50 | -0.55% | 90.22 | 91.80 | 10920 | 9915 | 0.39% |
| 2024-08-23 | 89.50 | 90.90 | 0.80 | 0.89% | 89.00 | 91.40 | 12801 | 11534 | 0.46% |
| 2024-08-22 | 91.49 | 90.10 | -1.00 | -1.10% | 89.80 | 92.41 | 17523 | 15899 | 0.63% |
| 2024-08-21 | 90.79 | 91.10 | 0.06 | 0.07% | 90.10 | 92.87 | 18132 | 16582 | 0.65% |
| 2024-08-20 | 95.39 | 91.04 | -4.25 | -4.46% | 90.58 | 95.50 | 30859 | 28461 | 1.10% |
| 2024-08-19 | 97.60 | 95.29 | -2.75 | -2.80% | 95.00 | 99.37 | 22532 | 21894 | 0.81% |
| 2024-08-16 | 97.71 | 98.04 | 0.19 | 0.19% | 97.66 | 99.39 | 18891 | 18603 | 0.68% |
| 2024-08-15 | 96.10 | 97.85 | 0.80 | 0.82% | 95.85 | 98.90 | 20539 | 20081 | 0.73% |
| 2024-08-14 | 97.00 | 97.05 | 0.05 | 0.05% | 95.81 | 98.86 | 20245 | 19640 | 0.72% |
| 2024-08-13 | 95.82 | 97.00 | 1.30 | 1.36% | 95.80 | 97.16 | 16046 | 15483 | 0.57% |