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 | 117.16 | 116.33 | -0.17 | -0.15% | 114.41 | 117.64 | 14773 | 17075 | 1.58% |
| 2024-12-02 | 118.80 | 116.50 | -2.31 | -1.94% | 116.28 | 120.29 | 19172 | 22624 | 2.05% |
| 2024-11-29 | 116.09 | 118.81 | 2.72 | 2.34% | 114.52 | 120.84 | 14995 | 17762 | 1.61% |
| 2024-11-28 | 116.40 | 116.09 | -0.46 | -0.39% | 114.70 | 119.29 | 14754 | 17229 | 1.58% |
| 2024-11-27 | 114.60 | 116.55 | 1.57 | 1.37% | 110.66 | 116.55 | 17001 | 19356 | 1.82% |
| 2024-11-26 | 111.77 | 114.98 | 3.38 | 3.03% | 111.77 | 117.33 | 20300 | 23419 | 2.17% |
| 2024-11-25 | 115.01 | 111.60 | -3.98 | -3.44% | 109.56 | 116.00 | 25943 | 29077 | 2.78% |
| 2024-11-22 | 122.81 | 115.58 | -7.56 | -6.14% | 115.25 | 124.37 | 17652 | 21101 | 1.89% |
| 2024-11-21 | 122.97 | 123.14 | 1.08 | 0.88% | 121.10 | 124.40 | 15574 | 19080 | 1.67% |
| 2024-11-20 | 123.00 | 122.06 | -0.04 | -0.03% | 119.71 | 123.44 | 16463 | 20022 | 1.76% |
| 2024-11-19 | 117.00 | 122.10 | 6.04 | 5.20% | 116.04 | 122.60 | 20638 | 24543 | 2.21% |
| 2024-11-18 | 120.00 | 116.06 | -3.84 | -3.20% | 114.98 | 120.66 | 20895 | 24543 | 2.24% |
| 2024-11-15 | 124.19 | 119.90 | -5.10 | -4.08% | 119.20 | 125.60 | 27513 | 33572 | 2.95% |
| 2024-11-14 | 130.98 | 125.00 | -5.98 | -4.57% | 124.30 | 132.80 | 21415 | 27538 | 2.29% |
| 2024-11-13 | 135.70 | 130.98 | -5.96 | -4.35% | 130.02 | 136.00 | 28142 | 37114 | 3.02% |
| 2024-11-12 | 142.00 | 136.94 | -2.61 | -1.87% | 132.02 | 142.00 | 40624 | 54941 | 4.35% |
| 2024-11-11 | 134.55 | 139.55 | 6.79 | 5.11% | 131.11 | 140.85 | 43625 | 60010 | 4.67% |
| 2024-11-08 | 133.50 | 132.76 | 0.17 | 0.13% | 130.80 | 137.97 | 35336 | 47391 | 3.79% |
| 2024-11-07 | 125.80 | 132.59 | 5.88 | 4.64% | 125.01 | 133.64 | 30195 | 39589 | 3.23% |
| 2024-11-06 | 123.00 | 126.71 | 3.52 | 2.86% | 122.21 | 130.65 | 31085 | 39414 | 3.33% |
| 2024-11-05 | 116.18 | 123.19 | 7.01 | 6.03% | 114.01 | 124.60 | 34799 | 41829 | 3.73% |
| 2024-11-04 | 118.00 | 116.18 | -3.12 | -2.62% | 115.00 | 120.61 | 28752 | 33640 | 3.08% |
| 2024-11-01 | 124.20 | 119.30 | -6.50 | -5.17% | 119.30 | 125.80 | 18747 | 22885 | 2.01% |
| 2024-10-31 | 122.65 | 125.80 | 3.80 | 3.11% | 120.36 | 128.00 | 21491 | 26741 | 2.30% |
| 2024-10-30 | 124.27 | 122.00 | -3.01 | -2.41% | 120.00 | 125.89 | 23341 | 28610 | 2.50% |
| 2024-10-29 | 133.03 | 125.01 | -8.71 | -6.51% | 124.88 | 133.03 | 40465 | 51687 | 4.34% |
| 2024-10-28 | 133.12 | 133.72 | 0.86 | 0.65% | 129.88 | 134.75 | 17710 | 23456 | 1.90% |
| 2024-10-25 | 129.00 | 132.86 | 3.78 | 2.93% | 128.90 | 137.33 | 28331 | 37691 | 3.04% |
| 2024-10-24 | 127.00 | 129.08 | 2.05 | 1.61% | 125.98 | 131.33 | 21810 | 28173 | 2.34% |
| 2024-10-23 | 131.46 | 127.03 | -5.16 | -3.90% | 126.22 | 133.65 | 27931 | 36089 | 2.99% |
| 2024-10-22 | 132.00 | 132.19 | -1.31 | -0.98% | 128.91 | 134.50 | 41868 | 54837 | 4.49% |
| 2024-10-21 | 141.00 | 133.50 | -3.30 | -2.41% | 132.02 | 145.00 | 58697 | 81640 | 6.29% |
| 2024-10-18 | 121.46 | 136.80 | 15.34 | 12.63% | 118.88 | 142.00 | 50922 | 66723 | 5.46% |
| 2024-10-17 | 123.35 | 121.46 | -0.17 | -0.14% | 119.65 | 126.68 | 21706 | 26747 | 2.33% |
| 2024-10-16 | 122.15 | 121.63 | -2.37 | -1.91% | 120.60 | 125.21 | 20421 | 25053 | 2.19% |
| 2024-10-15 | 129.75 | 124.00 | -5.76 | -4.44% | 124.00 | 132.76 | 31292 | 40060 | 3.35% |
| 2024-10-14 | 130.21 | 129.76 | 0.56 | 0.43% | 120.12 | 131.13 | 32815 | 41346 | 3.52% |
| 2024-10-11 | 129.02 | 129.20 | -1.86 | -1.42% | 120.00 | 135.00 | 37533 | 48008 | 4.02% |
| 2024-10-10 | 139.65 | 131.06 | -9.94 | -7.05% | 131.00 | 144.33 | 48501 | 66873 | 5.20% |
| 2024-10-09 | 134.00 | 141.00 | -1.56 | -1.09% | 128.06 | 155.48 | 97773 | 138673 | 10.47% |
| 2024-10-08 | 142.56 | 142.56 | 23.76 | 20.00% | 133.00 | 142.56 | 71498 | 101207 | 7.66% |
| 2024-09-30 | 105.00 | 118.80 | 19.80 | 20.00% | 103.01 | 118.80 | 39688 | 45038 | 4.25% |
| 2024-09-27 | 92.00 | 99.00 | 8.00 | 8.79% | 91.90 | 100.50 | 13639 | 13099 | 1.46% |
| 2024-09-26 | 87.00 | 91.00 | 3.82 | 4.38% | 86.10 | 91.30 | 16807 | 14892 | 1.80% |
| 2024-09-25 | 87.60 | 87.18 | -0.42 | -0.48% | 87.13 | 92.70 | 16484 | 14719 | 1.77% |
| 2024-09-24 | 82.06 | 87.60 | 4.72 | 5.69% | 81.34 | 87.98 | 14305 | 12128 | 1.53% |
| 2024-09-23 | 83.22 | 82.88 | -1.36 | -1.61% | 80.56 | 83.92 | 9452 | 7775 | 1.01% |
| 2024-09-20 | 84.70 | 84.24 | -0.76 | -0.89% | 82.30 | 84.73 | 9296 | 7765 | 1.00% |
| 2024-09-19 | 84.39 | 85.00 | 0.53 | 0.63% | 82.63 | 85.59 | 10592 | 8897 | 1.13% |
| 2024-09-18 | 84.18 | 84.47 | 0.28 | 0.33% | 83.12 | 85.07 | 5338 | 4490 | 0.57% |
| 2024-09-13 | 85.98 | 84.19 | -2.38 | -2.75% | 83.12 | 86.39 | 8614 | 7292 | 0.92% |
| 2024-09-12 | 86.88 | 86.57 | -0.31 | -0.36% | 86.05 | 87.63 | 4819 | 4173 | 0.52% |
| 2024-09-11 | 86.80 | 86.88 | -0.90 | -1.03% | 86.00 | 88.09 | 6910 | 6012 | 0.74% |
| 2024-09-10 | 84.90 | 87.78 | 2.83 | 3.33% | 82.79 | 87.78 | 11581 | 9820 | 1.24% |
| 2024-09-09 | 87.06 | 84.95 | -1.92 | -2.21% | 84.46 | 87.39 | 8758 | 7486 | 0.94% |
| 2024-09-06 | 89.85 | 86.87 | -2.79 | -3.11% | 86.09 | 90.57 | 7421 | 6516 | 0.80% |
| 2024-09-05 | 88.44 | 89.66 | 1.20 | 1.36% | 88.02 | 90.88 | 5133 | 4594 | 0.55% |
| 2024-09-04 | 88.04 | 88.46 | -0.14 | -0.16% | 87.33 | 89.89 | 4978 | 4416 | 0.53% |
| 2024-09-03 | 88.55 | 88.60 | 0.05 | 0.06% | 87.20 | 90.40 | 8363 | 7441 | 0.90% |
| 2024-09-02 | 93.62 | 88.55 | -5.44 | -5.79% | 88.00 | 94.86 | 16235 | 14643 | 1.74% |
| 2024-08-30 | 88.45 | 93.99 | 4.58 | 5.12% | 88.44 | 95.21 | 16660 | 15515 | 1.78% |
| 2024-08-29 | 90.00 | 89.41 | -0.88 | -0.97% | 88.50 | 92.20 | 10538 | 9515 | 1.13% |
| 2024-08-28 | 89.98 | 90.29 | 0.12 | 0.13% | 88.15 | 90.60 | 7565 | 6785 | 0.81% |
| 2024-08-27 | 91.62 | 90.17 | -1.84 | -2.00% | 88.31 | 91.64 | 9168 | 8238 | 0.98% |
| 2024-08-26 | 95.01 | 92.01 | -2.99 | -3.15% | 91.70 | 95.18 | 8330 | 7731 | 0.89% |