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 | 140.39 | 140.44 | -0.75 | -0.53% | 138.01 | 144.44 | 25411 | 35792 | 4.28% |
| 2024-11-20 | 138.77 | 141.19 | 2.84 | 2.05% | 136.88 | 143.99 | 26326 | 37244 | 4.44% |
| 2024-11-19 | 135.10 | 138.35 | 6.38 | 4.83% | 131.48 | 138.68 | 24969 | 33783 | 4.21% |
| 2024-11-18 | 139.65 | 131.97 | -6.95 | -5.00% | 130.58 | 140.16 | 40209 | 53745 | 6.78% |
| 2024-11-15 | 149.98 | 138.92 | -10.18 | -6.83% | 138.54 | 150.29 | 42965 | 61738 | 7.24% |
| 2024-11-14 | 156.21 | 149.10 | -9.06 | -5.73% | 148.21 | 158.46 | 31338 | 47955 | 5.28% |
| 2024-11-13 | 152.13 | 158.16 | 1.69 | 1.08% | 151.03 | 158.98 | 37923 | 58806 | 6.39% |
| 2024-11-12 | 165.20 | 156.47 | -9.83 | -5.91% | 153.02 | 166.30 | 44914 | 71192 | 7.57% |
| 2024-11-11 | 160.04 | 166.30 | 7.30 | 4.59% | 157.03 | 171.00 | 51832 | 85845 | 8.74% |
| 2024-11-08 | 160.10 | 159.00 | 2.61 | 1.67% | 156.60 | 164.19 | 47882 | 77009 | 8.07% |
| 2024-11-07 | 151.52 | 156.39 | 4.87 | 3.21% | 149.00 | 159.50 | 39369 | 60953 | 6.64% |
| 2024-11-06 | 155.91 | 151.52 | -4.68 | -3.00% | 150.01 | 158.99 | 46737 | 72279 | 7.88% |
| 2024-11-05 | 146.47 | 156.20 | 8.55 | 5.79% | 146.00 | 160.00 | 52583 | 80885 | 8.86% |
| 2024-11-04 | 144.00 | 147.65 | 2.64 | 1.82% | 141.58 | 149.95 | 28817 | 42107 | 4.86% |
| 2024-11-01 | 156.10 | 145.01 | -12.50 | -7.94% | 144.50 | 158.49 | 46615 | 69924 | 7.86% |
| 2024-10-31 | 151.01 | 157.51 | 6.61 | 4.38% | 148.00 | 159.86 | 46176 | 71761 | 7.78% |
| 2024-10-30 | 153.62 | 150.90 | -8.10 | -5.09% | 148.04 | 156.61 | 54600 | 83146 | 9.21% |
| 2024-10-29 | 167.31 | 159.00 | -11.00 | -6.47% | 159.00 | 169.70 | 60467 | 98204 | 10.19% |
| 2024-10-28 | 174.00 | 170.00 | -2.00 | -1.16% | 168.10 | 178.00 | 42072 | 72540 | 7.09% |
| 2024-10-25 | 177.58 | 172.00 | -3.40 | -1.94% | 168.80 | 179.88 | 53110 | 91788 | 8.95% |
| 2024-10-24 | 176.00 | 175.40 | -7.59 | -4.15% | 168.58 | 193.01 | 75333 | 133932 | 12.70% |
| 2024-10-23 | 165.67 | 182.99 | 19.48 | 11.91% | 165.67 | 190.96 | 107973 | 195763 | 18.20% |
| 2024-10-22 | 179.99 | 163.51 | -2.19 | -1.32% | 160.00 | 184.00 | 89492 | 153599 | 15.09% |
| 2024-10-21 | 165.40 | 165.70 | 8.70 | 5.54% | 164.13 | 185.71 | 86044 | 148393 | 14.51% |
| 2024-10-18 | 137.51 | 157.00 | 19.49 | 14.17% | 137.00 | 162.99 | 66816 | 99720 | 11.26% |
| 2024-10-17 | 134.60 | 137.51 | 4.91 | 3.70% | 132.03 | 142.89 | 48164 | 66806 | 8.12% |
| 2024-10-16 | 133.60 | 132.60 | -4.58 | -3.34% | 130.64 | 134.95 | 26697 | 35354 | 4.50% |
| 2024-10-15 | 135.60 | 137.18 | 1.60 | 1.18% | 132.40 | 143.00 | 54691 | 75319 | 9.22% |
| 2024-10-14 | 126.00 | 135.58 | 6.79 | 5.27% | 120.11 | 136.16 | 52345 | 67446 | 8.82% |
| 2024-10-11 | 140.00 | 128.79 | -11.63 | -8.28% | 125.99 | 140.00 | 54909 | 71981 | 9.26% |
| 2024-10-10 | 142.00 | 140.42 | -2.88 | -2.01% | 139.52 | 154.00 | 67055 | 97593 | 11.30% |
| 2024-10-09 | 156.30 | 143.30 | -4.20 | -2.85% | 137.99 | 163.00 | 98988 | 151746 | 16.69% |
| 2024-10-08 | 147.00 | 147.50 | 24.58 | 20.00% | 140.00 | 147.50 | 73857 | 108185 | 12.45% |
| 2024-09-30 | 110.00 | 122.92 | 19.48 | 18.83% | 107.96 | 124.10 | 62412 | 73413 | 10.52% |
| 2024-09-27 | 97.51 | 103.44 | 6.54 | 6.75% | 96.50 | 105.00 | 22273 | 22266 | 3.75% |
| 2024-09-26 | 94.93 | 96.90 | 2.75 | 2.92% | 92.00 | 97.02 | 21723 | 20552 | 3.66% |
| 2024-09-25 | 94.00 | 94.15 | 1.17 | 1.26% | 92.50 | 97.00 | 28984 | 27443 | 4.89% |
| 2024-09-24 | 87.50 | 92.98 | 6.25 | 7.21% | 87.10 | 92.98 | 37613 | 33955 | 6.34% |
| 2024-09-23 | 86.49 | 86.73 | -1.12 | -1.27% | 85.81 | 89.87 | 21138 | 18634 | 3.56% |
| 2024-09-20 | 87.50 | 87.85 | 0.37 | 0.42% | 85.61 | 88.52 | 19973 | 17368 | 3.37% |
| 2024-09-19 | 89.91 | 87.48 | -2.56 | -2.84% | 87.03 | 89.99 | 29097 | 25576 | 4.91% |
| 2024-09-18 | 85.19 | 90.04 | 3.65 | 4.23% | 85.19 | 90.87 | 39345 | 35144 | 6.63% |
| 2024-09-13 | 84.40 | 86.39 | 2.50 | 2.98% | 83.80 | 86.93 | 34098 | 29147 | 5.75% |
| 2024-09-12 | 85.70 | 83.89 | 0.79 | 0.95% | 83.50 | 87.66 | 31209 | 26659 | 5.26% |
| 2024-09-11 | 84.77 | 83.10 | -0.81 | -0.97% | 82.16 | 85.22 | 18633 | 15548 | 3.14% |
| 2024-09-10 | 79.44 | 83.91 | 4.71 | 5.95% | 78.86 | 85.30 | 25531 | 20903 | 4.30% |
| 2024-09-09 | 80.00 | 79.20 | -0.69 | -0.86% | 78.30 | 80.49 | 10715 | 8472 | 1.81% |
| 2024-09-06 | 81.91 | 79.89 | -2.42 | -2.94% | 79.53 | 83.97 | 12515 | 10121 | 2.11% |
| 2024-09-05 | 82.67 | 82.31 | 0.11 | 0.13% | 81.71 | 84.23 | 14966 | 12398 | 2.52% |
| 2024-09-04 | 79.50 | 82.20 | -0.38 | -0.46% | 79.50 | 83.27 | 15387 | 12594 | 2.59% |
| 2024-09-03 | 81.58 | 82.58 | 0.78 | 0.95% | 81.58 | 84.44 | 18027 | 14976 | 3.04% |
| 2024-09-02 | 86.90 | 81.80 | -5.57 | -6.38% | 81.68 | 88.58 | 24753 | 20802 | 4.17% |
| 2024-08-30 | 85.59 | 87.37 | 1.74 | 2.03% | 84.50 | 89.75 | 23222 | 20520 | 3.92% |
| 2024-08-29 | 84.21 | 85.63 | 0.74 | 0.87% | 82.80 | 86.27 | 18197 | 15375 | 3.07% |
| 2024-08-28 | 86.87 | 84.89 | -1.54 | -1.78% | 83.91 | 87.27 | 13979 | 11905 | 2.36% |
| 2024-08-27 | 87.43 | 86.43 | -1.29 | -1.47% | 86.30 | 88.60 | 10701 | 9328 | 1.80% |
| 2024-08-26 | 89.20 | 87.72 | -1.54 | -1.73% | 87.70 | 89.78 | 12789 | 11319 | 2.16% |
| 2024-08-23 | 89.18 | 89.26 | 0.19 | 0.21% | 88.00 | 89.73 | 10412 | 9269 | 1.76% |
| 2024-08-22 | 91.80 | 89.07 | -2.73 | -2.97% | 88.38 | 92.49 | 13167 | 11858 | 2.22% |
| 2024-08-21 | 90.37 | 91.80 | 1.43 | 1.58% | 89.21 | 92.68 | 15712 | 14399 | 2.65% |
| 2024-08-20 | 93.61 | 90.37 | -3.13 | -3.35% | 90.37 | 94.00 | 16288 | 14969 | 2.75% |
| 2024-08-19 | 93.50 | 93.50 | -1.49 | -1.57% | 93.22 | 95.80 | 14504 | 13651 | 2.45% |
| 2024-08-16 | 96.10 | 94.99 | 0.07 | 0.07% | 94.99 | 98.80 | 18439 | 17775 | 3.11% |
| 2024-08-15 | 93.99 | 94.92 | 1.37 | 1.46% | 93.09 | 97.59 | 18051 | 17199 | 3.04% |
| 2024-08-14 | 96.69 | 93.55 | -1.84 | -1.93% | 93.54 | 96.69 | 13136 | 12460 | 2.21% |
| 2024-08-13 | 95.95 | 95.39 | -0.30 | -0.31% | 94.03 | 97.05 | 10832 | 10323 | 1.83% |