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 | 121.68 | 121.52 | -0.67 | -0.55% | 120.70 | 123.76 | 1758 | 2144 | 0.13% |
| 2024-11-20 | 118.02 | 122.19 | 5.12 | 4.37% | 117.67 | 124.88 | 4415 | 5407 | 0.32% |
| 2024-11-19 | 116.21 | 117.07 | 0.99 | 0.85% | 116.21 | 118.60 | 1896 | 2226 | 0.14% |
| 2024-11-18 | 118.00 | 116.08 | -0.95 | -0.81% | 115.50 | 120.15 | 3258 | 3820 | 0.24% |
| 2024-11-15 | 119.58 | 117.03 | -2.97 | -2.48% | 117.01 | 120.60 | 3281 | 3893 | 0.24% |
| 2024-11-14 | 124.78 | 120.00 | -4.78 | -3.83% | 120.00 | 125.89 | 4102 | 5018 | 0.30% |
| 2024-11-13 | 126.67 | 124.78 | -1.89 | -1.49% | 123.62 | 127.98 | 3309 | 4151 | 0.24% |
| 2024-11-12 | 126.70 | 126.67 | 0.79 | 0.63% | 126.10 | 132.00 | 5822 | 7483 | 0.42% |
| 2024-11-11 | 125.38 | 125.88 | 0.50 | 0.40% | 121.65 | 127.33 | 3947 | 4958 | 0.29% |
| 2024-11-08 | 125.80 | 125.38 | 1.05 | 0.84% | 124.52 | 129.68 | 4395 | 5577 | 0.32% |
| 2024-11-07 | 119.92 | 124.33 | 2.71 | 2.23% | 119.77 | 124.88 | 3038 | 3742 | 0.22% |
| 2024-11-06 | 122.83 | 121.62 | -1.00 | -0.82% | 120.82 | 123.90 | 3089 | 3775 | 0.22% |
| 2024-11-05 | 119.88 | 122.62 | 3.22 | 2.70% | 118.04 | 123.48 | 5332 | 6443 | 0.39% |
| 2024-11-04 | 117.65 | 119.40 | 0.15 | 0.13% | 117.65 | 120.85 | 2159 | 2571 | 0.16% |
| 2024-11-01 | 119.68 | 119.25 | -0.40 | -0.33% | 118.58 | 121.79 | 2565 | 3084 | 0.19% |
| 2024-10-31 | 120.82 | 119.65 | -1.17 | -0.97% | 119.00 | 122.41 | 2701 | 3246 | 0.20% |
| 2024-10-30 | 122.00 | 120.82 | -2.00 | -1.63% | 118.23 | 122.98 | 4405 | 5297 | 0.32% |
| 2024-10-29 | 126.68 | 122.82 | -3.78 | -2.99% | 122.61 | 127.60 | 4016 | 5009 | 0.29% |
| 2024-10-28 | 127.35 | 126.60 | -0.77 | -0.60% | 125.08 | 128.60 | 2755 | 3495 | 0.20% |
| 2024-10-25 | 127.37 | 127.37 | 0.69 | 0.54% | 125.09 | 128.50 | 2694 | 3414 | 0.20% |
| 2024-10-24 | 127.66 | 126.68 | -0.52 | -0.41% | 126.22 | 128.98 | 2471 | 3150 | 0.18% |
| 2024-10-23 | 127.00 | 127.20 | 0.40 | 0.32% | 125.56 | 128.64 | 3201 | 4082 | 0.23% |
| 2024-10-22 | 130.13 | 126.80 | -4.05 | -3.10% | 126.00 | 130.57 | 4997 | 6394 | 0.36% |
| 2024-10-21 | 132.16 | 130.85 | -2.39 | -1.79% | 129.40 | 135.00 | 7169 | 9434 | 0.52% |
| 2024-10-18 | 123.14 | 133.24 | 10.25 | 8.33% | 121.52 | 138.48 | 10815 | 14005 | 0.79% |
| 2024-10-17 | 121.38 | 122.99 | -0.11 | -0.09% | 121.38 | 126.54 | 4206 | 5240 | 0.31% |
| 2024-10-16 | 122.50 | 123.10 | 2.02 | 1.67% | 118.05 | 123.90 | 5436 | 6603 | 0.40% |
| 2024-10-15 | 125.28 | 121.08 | -5.79 | -4.56% | 120.00 | 127.97 | 6768 | 8407 | 0.49% |
| 2024-10-14 | 122.75 | 126.87 | 4.12 | 3.36% | 117.61 | 128.80 | 8933 | 10989 | 0.65% |
| 2024-10-11 | 136.26 | 122.75 | -18.25 | -12.94% | 120.88 | 137.99 | 10916 | 13903 | 0.79% |
| 2024-10-10 | 150.09 | 141.00 | -15.50 | -9.90% | 141.00 | 157.60 | 14105 | 20745 | 1.03% |
| 2024-10-09 | 166.00 | 156.50 | 17.32 | 12.44% | 146.10 | 166.00 | 32386 | 51393 | 2.36% |
| 2024-10-08 | 139.18 | 139.18 | 23.20 | 20.00% | 139.18 | 139.18 | 1662 | 2313 | 0.12% |
| 2024-09-30 | 104.97 | 115.98 | 12.25 | 11.81% | 104.97 | 116.00 | 6553 | 7407 | 0.48% |
| 2024-09-27 | 102.90 | 103.73 | 3.09 | 3.07% | 100.12 | 104.00 | 1670 | 1718 | 0.12% |
| 2024-09-26 | 97.64 | 100.64 | 2.22 | 2.26% | 96.98 | 100.99 | 1319 | 1301 | 0.10% |
| 2024-09-25 | 98.90 | 98.42 | 0.00 | 0.00% | 98.00 | 103.94 | 1630 | 1618 | 0.12% |
| 2024-09-24 | 96.68 | 98.42 | 2.42 | 2.52% | 95.63 | 99.00 | 1962 | 1917 | 0.14% |
| 2024-09-23 | 96.36 | 96.00 | 0.30 | 0.31% | 95.57 | 96.62 | 537 | 515 | 0.04% |
| 2024-09-20 | 98.06 | 95.70 | -1.68 | -1.73% | 95.51 | 98.06 | 1695 | 1635 | 0.12% |
| 2024-09-19 | 96.00 | 97.38 | 0.31 | 0.32% | 96.00 | 98.04 | 1094 | 1067 | 0.08% |
| 2024-09-18 | 96.99 | 97.07 | 1.00 | 1.04% | 96.26 | 98.51 | 1141 | 1112 | 0.08% |
| 2024-09-13 | 96.50 | 96.07 | 0.35 | 0.37% | 94.60 | 96.60 | 1498 | 1435 | 0.11% |
| 2024-09-12 | 95.50 | 95.72 | -0.22 | -0.23% | 95.49 | 96.99 | 802 | 772 | 0.06% |
| 2024-09-11 | 96.69 | 95.94 | -0.75 | -0.78% | 95.40 | 98.36 | 1322 | 1273 | 0.10% |
| 2024-09-10 | 96.78 | 96.69 | -0.09 | -0.09% | 94.99 | 97.79 | 1385 | 1334 | 0.10% |
| 2024-09-09 | 96.78 | 96.78 | -1.04 | -1.06% | 96.78 | 98.18 | 799 | 778 | 0.06% |
| 2024-09-06 | 98.87 | 97.82 | -0.42 | -0.43% | 95.90 | 98.87 | 1068 | 1042 | 0.08% |
| 2024-09-05 | 98.02 | 98.24 | 0.22 | 0.22% | 97.21 | 98.68 | 789 | 772 | 0.06% |
| 2024-09-04 | 96.04 | 98.02 | 1.49 | 1.54% | 95.20 | 99.00 | 1144 | 1116 | 0.08% |
| 2024-09-03 | 97.10 | 96.53 | -0.24 | -0.25% | 95.64 | 97.10 | 888 | 856 | 0.06% |
| 2024-09-02 | 98.92 | 96.77 | -1.93 | -1.96% | 96.70 | 99.27 | 960 | 936 | 0.07% |
| 2024-08-30 | 98.50 | 98.70 | -0.18 | -0.18% | 98.50 | 99.70 | 907 | 896 | 0.07% |
| 2024-08-29 | 98.04 | 98.88 | -0.11 | -0.11% | 98.04 | 99.79 | 798 | 790 | 0.06% |
| 2024-08-28 | 99.80 | 98.99 | 0.11 | 0.11% | 97.92 | 99.80 | 600 | 591 | 0.04% |
| 2024-08-27 | 96.92 | 98.88 | 0.64 | 0.65% | 96.92 | 99.35 | 814 | 802 | 0.06% |
| 2024-08-26 | 97.98 | 98.24 | 1.07 | 1.10% | 96.50 | 99.88 | 1200 | 1177 | 0.09% |
| 2024-08-23 | 96.31 | 97.17 | 2.19 | 2.31% | 95.53 | 99.23 | 1385 | 1355 | 0.10% |
| 2024-08-22 | 96.30 | 94.98 | 1.00 | 1.06% | 92.86 | 96.78 | 1352 | 1286 | 0.10% |
| 2024-08-21 | 92.68 | 93.98 | -0.02 | -0.02% | 92.68 | 97.00 | 1531 | 1455 | 0.11% |
| 2024-08-20 | 97.01 | 94.00 | -3.47 | -3.56% | 92.55 | 97.48 | 2577 | 2424 | 0.19% |
| 2024-08-19 | 97.25 | 97.47 | -0.45 | -0.46% | 96.78 | 98.57 | 791 | 771 | 0.06% |
| 2024-08-16 | 97.00 | 97.92 | 0.31 | 0.32% | 96.67 | 98.10 | 441 | 430 | 0.03% |
| 2024-08-15 | 96.80 | 97.61 | 0.89 | 0.92% | 96.29 | 98.16 | 763 | 743 | 0.06% |
| 2024-08-14 | 97.98 | 96.72 | -0.33 | -0.34% | 96.00 | 98.00 | 727 | 704 | 0.05% |
| 2024-08-13 | 96.04 | 97.05 | 0.51 | 0.53% | 95.66 | 97.72 | 556 | 536 | 0.04% |