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 | 117.60 | 117.69 | 0.09 | 0.08% | 116.00 | 120.46 | 12868 | 15242 | 0.95% |
| 2024-11-20 | 118.16 | 117.60 | -1.17 | -0.99% | 116.58 | 119.52 | 12571 | 14835 | 0.93% |
| 2024-11-19 | 116.32 | 118.77 | 3.32 | 2.88% | 114.00 | 118.86 | 16275 | 19003 | 1.20% |
| 2024-11-18 | 115.76 | 115.45 | -1.00 | -0.86% | 113.38 | 118.41 | 18231 | 21134 | 1.35% |
| 2024-11-15 | 120.30 | 116.45 | -3.85 | -3.20% | 116.18 | 121.80 | 17747 | 21008 | 1.31% |
| 2024-11-14 | 126.77 | 120.30 | -7.57 | -5.92% | 120.25 | 128.47 | 23462 | 29054 | 1.73% |
| 2024-11-13 | 128.09 | 127.87 | -3.02 | -2.31% | 126.00 | 132.20 | 20249 | 26079 | 1.50% |
| 2024-11-12 | 135.82 | 130.89 | -4.65 | -3.43% | 128.53 | 135.82 | 28171 | 36969 | 2.08% |
| 2024-11-11 | 129.40 | 135.54 | 8.34 | 6.56% | 129.20 | 139.02 | 35394 | 47344 | 2.61% |
| 2024-11-08 | 123.00 | 127.20 | 6.15 | 5.08% | 121.78 | 136.72 | 41651 | 53742 | 3.08% |
| 2024-11-07 | 119.18 | 121.05 | 0.05 | 0.04% | 118.26 | 123.88 | 21302 | 25642 | 1.57% |
| 2024-11-06 | 119.60 | 121.00 | 3.00 | 2.54% | 117.58 | 123.29 | 25906 | 31231 | 1.91% |
| 2024-11-05 | 113.34 | 118.00 | 4.65 | 4.10% | 111.21 | 119.58 | 27812 | 32389 | 2.05% |
| 2024-11-04 | 112.65 | 113.35 | 0.66 | 0.59% | 112.00 | 117.50 | 19495 | 22244 | 1.44% |
| 2024-11-01 | 118.55 | 112.69 | -7.19 | -6.00% | 112.69 | 119.27 | 21103 | 24284 | 1.56% |
| 2024-10-31 | 114.00 | 119.88 | 4.86 | 4.23% | 112.80 | 120.98 | 28614 | 33844 | 2.11% |
| 2024-10-30 | 111.31 | 115.02 | 2.52 | 2.24% | 110.52 | 116.24 | 21864 | 24819 | 1.61% |
| 2024-10-29 | 112.39 | 112.50 | 2.57 | 2.34% | 112.00 | 120.91 | 38299 | 44465 | 2.83% |
| 2024-10-28 | 111.22 | 109.93 | -1.25 | -1.12% | 107.07 | 111.80 | 17659 | 19221 | 1.30% |
| 2024-10-25 | 110.00 | 111.18 | 0.18 | 0.16% | 109.50 | 114.01 | 17885 | 20031 | 1.32% |
| 2024-10-24 | 110.71 | 111.00 | 0.31 | 0.28% | 109.49 | 114.95 | 17661 | 19765 | 1.30% |
| 2024-10-23 | 111.09 | 110.69 | -0.11 | -0.10% | 109.18 | 113.39 | 15209 | 16859 | 1.12% |
| 2024-10-22 | 114.00 | 110.80 | -4.66 | -4.04% | 109.00 | 114.99 | 23232 | 25893 | 1.72% |
| 2024-10-21 | 117.00 | 115.46 | 1.61 | 1.41% | 112.53 | 123.30 | 35450 | 41663 | 2.62% |
| 2024-10-18 | 103.10 | 113.85 | 11.17 | 10.88% | 102.55 | 119.77 | 29105 | 32414 | 2.15% |
| 2024-10-17 | 105.55 | 102.68 | -1.42 | -1.36% | 102.47 | 106.25 | 12055 | 12648 | 0.89% |
| 2024-10-16 | 104.18 | 104.10 | -3.40 | -3.16% | 103.91 | 111.60 | 13320 | 14016 | 0.98% |
| 2024-10-15 | 111.89 | 107.50 | -4.10 | -3.67% | 107.37 | 113.45 | 13065 | 14401 | 0.96% |
| 2024-10-14 | 111.09 | 111.60 | 5.05 | 4.74% | 103.20 | 112.99 | 21027 | 22795 | 1.55% |
| 2024-10-11 | 115.50 | 106.55 | -11.33 | -9.61% | 105.10 | 118.10 | 23814 | 26084 | 1.76% |
| 2024-10-10 | 117.18 | 118.11 | -1.40 | -1.17% | 115.00 | 123.99 | 34511 | 41417 | 2.55% |
| 2024-10-09 | 125.65 | 119.51 | -10.09 | -7.79% | 116.30 | 135.00 | 53811 | 68033 | 3.97% |
| 2024-10-08 | 129.60 | 129.60 | 21.60 | 20.00% | 122.40 | 129.60 | 45876 | 58639 | 3.39% |
| 2024-09-30 | 97.81 | 108.00 | 14.50 | 15.51% | 95.60 | 109.00 | 29818 | 30723 | 2.20% |
| 2024-09-27 | 89.50 | 93.50 | 7.93 | 9.27% | 86.06 | 94.00 | 9329 | 8383 | 0.69% |
| 2024-09-26 | 81.87 | 85.57 | 3.74 | 4.57% | 81.21 | 85.70 | 11654 | 9706 | 0.86% |
| 2024-09-25 | 86.81 | 81.83 | -2.45 | -2.91% | 81.50 | 86.81 | 14673 | 12313 | 1.08% |
| 2024-09-24 | 77.00 | 84.28 | 8.24 | 10.84% | 76.59 | 84.41 | 17073 | 13761 | 1.26% |
| 2024-09-23 | 76.29 | 76.04 | -0.34 | -0.45% | 75.50 | 77.35 | 4408 | 3364 | 0.33% |
| 2024-09-20 | 78.00 | 76.38 | -1.23 | -1.58% | 76.01 | 78.30 | 5093 | 3913 | 0.38% |
| 2024-09-19 | 77.69 | 77.61 | 0.24 | 0.31% | 76.28 | 78.77 | 6052 | 4692 | 0.45% |
| 2024-09-18 | 78.55 | 77.37 | -0.52 | -0.67% | 75.75 | 78.99 | 6138 | 4727 | 0.45% |
| 2024-09-13 | 78.77 | 77.89 | -1.03 | -1.31% | 77.89 | 79.80 | 6264 | 4931 | 0.46% |
| 2024-09-12 | 78.34 | 78.92 | 0.42 | 0.54% | 78.34 | 82.20 | 8795 | 7039 | 0.65% |
| 2024-09-11 | 78.50 | 78.50 | -0.37 | -0.47% | 77.80 | 79.60 | 8754 | 6877 | 0.65% |
| 2024-09-10 | 79.66 | 78.87 | -1.01 | -1.26% | 77.15 | 80.61 | 10852 | 8516 | 0.80% |
| 2024-09-09 | 80.16 | 79.88 | -1.37 | -1.69% | 78.86 | 82.41 | 11273 | 9017 | 0.83% |
| 2024-09-06 | 85.85 | 81.25 | -3.35 | -3.96% | 81.20 | 85.85 | 6076 | 5030 | 0.45% |
| 2024-09-05 | 84.39 | 84.60 | 0.60 | 0.71% | 83.20 | 85.80 | 10413 | 8803 | 0.77% |
| 2024-09-04 | 83.01 | 84.00 | 0.05 | 0.06% | 82.44 | 85.90 | 6369 | 5377 | 0.47% |
| 2024-09-03 | 84.02 | 83.95 | -0.30 | -0.36% | 83.50 | 85.99 | 7148 | 6042 | 0.53% |
| 2024-09-02 | 86.20 | 84.25 | -2.87 | -3.29% | 84.09 | 87.00 | 11482 | 9791 | 0.85% |
| 2024-08-30 | 83.04 | 87.12 | 1.92 | 2.25% | 83.04 | 88.87 | 12558 | 10993 | 0.93% |
| 2024-08-29 | 83.90 | 85.20 | 1.20 | 1.43% | 82.73 | 86.46 | 7273 | 6189 | 0.54% |
| 2024-08-28 | 82.50 | 84.00 | 1.50 | 1.82% | 82.03 | 85.88 | 10795 | 9103 | 0.80% |
| 2024-08-27 | 84.00 | 82.50 | 2.79 | 3.50% | 80.62 | 84.00 | 14426 | 11923 | 1.07% |
| 2024-08-26 | 80.56 | 79.71 | -0.73 | -0.91% | 77.76 | 82.20 | 11146 | 8842 | 0.82% |
| 2024-08-23 | 79.41 | 80.44 | 1.39 | 1.76% | 78.94 | 81.40 | 8222 | 6607 | 0.61% |
| 2024-08-22 | 79.83 | 79.05 | -0.86 | -1.08% | 78.77 | 81.49 | 5989 | 4810 | 0.44% |
| 2024-08-21 | 79.18 | 79.91 | 0.03 | 0.04% | 79.18 | 80.88 | 4121 | 3304 | 0.30% |
| 2024-08-20 | 81.11 | 79.88 | -1.23 | -1.52% | 79.52 | 82.00 | 6665 | 5343 | 0.49% |
| 2024-08-19 | 81.23 | 81.11 | -0.28 | -0.34% | 80.41 | 83.30 | 6981 | 5713 | 0.52% |
| 2024-08-16 | 83.09 | 81.39 | -1.70 | -2.05% | 81.35 | 83.62 | 8841 | 7275 | 0.65% |
| 2024-08-15 | 82.81 | 83.09 | 0.18 | 0.22% | 82.00 | 85.11 | 6295 | 5252 | 0.46% |
| 2024-08-14 | 85.08 | 82.91 | -1.79 | -2.11% | 82.70 | 85.18 | 5525 | 4607 | 0.41% |
| 2024-08-13 | 86.07 | 84.70 | -1.37 | -1.59% | 83.37 | 86.98 | 9950 | 8448 | 0.73% |