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 | 190.75 | 189.00 | -1.75 | -0.92% | 188.00 | 191.14 | 12084 | 22863 | 0.30% |
| 2024-12-02 | 188.80 | 190.75 | 1.12 | 0.59% | 186.29 | 192.00 | 17344 | 32939 | 0.42% |
| 2024-11-29 | 189.76 | 189.63 | 0.02 | 0.01% | 189.48 | 193.84 | 19758 | 37730 | 0.48% |
| 2024-11-28 | 192.98 | 189.61 | -3.35 | -1.74% | 188.88 | 193.86 | 12621 | 24018 | 0.31% |
| 2024-11-27 | 189.25 | 192.96 | 3.16 | 1.66% | 186.53 | 195.99 | 19253 | 36917 | 0.47% |
| 2024-11-26 | 185.02 | 189.80 | 2.89 | 1.55% | 185.02 | 191.75 | 15388 | 29152 | 0.38% |
| 2024-11-25 | 187.01 | 186.91 | -0.09 | -0.05% | 184.04 | 188.99 | 18103 | 33643 | 0.44% |
| 2024-11-22 | 193.80 | 187.00 | -7.51 | -3.86% | 186.50 | 194.94 | 20316 | 38636 | 0.50% |
| 2024-11-21 | 195.52 | 194.51 | -1.85 | -0.94% | 192.60 | 196.69 | 15025 | 29182 | 0.37% |
| 2024-11-20 | 193.00 | 196.36 | 1.86 | 0.96% | 191.56 | 197.28 | 13829 | 26997 | 0.34% |
| 2024-11-19 | 195.76 | 194.50 | -1.17 | -0.60% | 189.31 | 198.43 | 21333 | 41138 | 0.52% |
| 2024-11-18 | 198.50 | 195.67 | -3.13 | -1.57% | 194.10 | 202.50 | 19059 | 37704 | 0.47% |
| 2024-11-15 | 201.46 | 198.80 | -4.06 | -2.00% | 197.07 | 203.79 | 19763 | 39586 | 0.48% |
| 2024-11-14 | 206.92 | 202.86 | -4.94 | -2.38% | 202.60 | 208.84 | 22614 | 46314 | 0.55% |
| 2024-11-13 | 205.01 | 207.80 | 0.14 | 0.07% | 204.61 | 209.28 | 17455 | 36159 | 0.43% |
| 2024-11-12 | 209.04 | 207.66 | -1.34 | -0.64% | 205.08 | 214.56 | 25788 | 54174 | 0.63% |
| 2024-11-11 | 208.00 | 209.00 | -3.40 | -1.60% | 202.34 | 209.99 | 34535 | 71468 | 0.85% |
| 2024-11-08 | 222.12 | 212.40 | -6.66 | -3.04% | 211.21 | 222.16 | 41034 | 88117 | 1.00% |
| 2024-11-07 | 197.86 | 219.06 | 19.56 | 9.80% | 197.50 | 219.06 | 60405 | 127660 | 1.48% |
| 2024-11-06 | 199.40 | 199.50 | -0.98 | -0.49% | 195.81 | 202.00 | 29251 | 57945 | 0.72% |
| 2024-11-05 | 194.76 | 200.48 | 5.48 | 2.81% | 192.21 | 202.05 | 38213 | 75374 | 0.94% |
| 2024-11-04 | 193.00 | 195.00 | 3.01 | 1.57% | 189.08 | 195.68 | 29084 | 56111 | 0.71% |
| 2024-11-01 | 187.05 | 191.99 | 3.58 | 1.90% | 186.11 | 195.50 | 32340 | 61972 | 0.79% |
| 2024-10-31 | 187.50 | 188.41 | 2.10 | 1.13% | 186.52 | 192.34 | 22162 | 41942 | 0.54% |
| 2024-10-30 | 191.52 | 186.31 | -8.39 | -4.31% | 185.00 | 193.50 | 29982 | 56498 | 0.73% |
| 2024-10-29 | 198.18 | 194.70 | -4.60 | -2.31% | 192.39 | 201.78 | 32390 | 63228 | 0.79% |
| 2024-10-28 | 195.80 | 199.30 | 6.09 | 3.15% | 191.52 | 203.00 | 36931 | 73280 | 0.90% |
| 2024-10-25 | 189.90 | 193.21 | 2.86 | 1.50% | 187.07 | 196.50 | 26791 | 51678 | 0.66% |
| 2024-10-24 | 196.00 | 190.35 | -7.15 | -3.62% | 189.51 | 197.50 | 22271 | 42834 | 0.55% |
| 2024-10-23 | 191.96 | 197.50 | 5.63 | 2.93% | 189.21 | 203.27 | 39806 | 78412 | 0.97% |
| 2024-10-22 | 190.45 | 191.87 | 1.42 | 0.75% | 187.70 | 194.09 | 31340 | 60167 | 0.77% |
| 2024-10-21 | 188.12 | 190.45 | 2.25 | 1.20% | 185.00 | 191.34 | 35269 | 66592 | 0.86% |
| 2024-10-18 | 183.01 | 188.20 | 4.05 | 2.20% | 180.58 | 193.06 | 37235 | 69330 | 0.91% |
| 2024-10-17 | 188.57 | 184.15 | -3.47 | -1.85% | 183.98 | 189.80 | 22329 | 41605 | 0.55% |
| 2024-10-16 | 187.99 | 187.62 | -2.45 | -1.29% | 186.08 | 192.99 | 26581 | 50217 | 0.65% |
| 2024-10-15 | 197.99 | 190.07 | -8.93 | -4.49% | 190.00 | 198.91 | 33937 | 65518 | 0.83% |
| 2024-10-14 | 189.00 | 199.00 | 10.02 | 5.30% | 185.76 | 199.00 | 49111 | 95013 | 1.20% |
| 2024-10-11 | 196.49 | 188.98 | -10.40 | -5.22% | 186.23 | 203.11 | 38194 | 73781 | 0.93% |
| 2024-10-10 | 198.02 | 199.38 | -1.58 | -0.79% | 192.07 | 210.99 | 58863 | 118568 | 1.44% |
| 2024-10-09 | 210.00 | 200.96 | -22.33 | -10.00% | 200.96 | 217.88 | 76336 | 157192 | 1.87% |
| 2024-10-08 | 223.32 | 223.29 | 20.27 | 9.98% | 206.00 | 223.32 | 77515 | 170704 | 1.90% |
| 2024-09-30 | 202.93 | 203.02 | 18.46 | 10.00% | 198.22 | 203.02 | 39603 | 79986 | 0.97% |
| 2024-09-27 | 178.00 | 184.56 | 16.78 | 10.00% | 176.20 | 184.56 | 53027 | 96214 | 1.30% |
| 2024-09-26 | 152.00 | 167.78 | 15.25 | 10.00% | 151.70 | 167.78 | 53756 | 86268 | 1.32% |
| 2024-09-25 | 153.98 | 152.53 | 0.33 | 0.22% | 152.49 | 157.88 | 43744 | 67747 | 1.07% |
| 2024-09-24 | 147.81 | 152.20 | 6.57 | 4.51% | 144.60 | 153.59 | 42024 | 63166 | 1.03% |
| 2024-09-23 | 144.98 | 145.63 | 1.12 | 0.78% | 144.66 | 149.99 | 22795 | 33568 | 0.56% |
| 2024-09-20 | 144.44 | 144.51 | -0.89 | -0.61% | 142.50 | 146.33 | 20759 | 29921 | 0.51% |
| 2024-09-19 | 141.96 | 145.40 | 4.80 | 3.41% | 139.84 | 148.50 | 37897 | 55017 | 0.93% |
| 2024-09-18 | 142.16 | 140.60 | -1.59 | -1.12% | 140.03 | 143.77 | 22283 | 31492 | 0.55% |
| 2024-09-13 | 145.42 | 142.19 | -4.31 | -2.94% | 142.19 | 145.96 | 31298 | 44980 | 0.77% |
| 2024-09-12 | 151.01 | 146.50 | -6.10 | -4.00% | 145.82 | 152.57 | 37562 | 55816 | 0.92% |
| 2024-09-11 | 155.69 | 152.60 | -5.75 | -3.63% | 152.30 | 156.29 | 27347 | 42102 | 0.67% |
| 2024-09-10 | 157.41 | 158.35 | 0.97 | 0.62% | 156.32 | 160.52 | 20187 | 31942 | 0.49% |
| 2024-09-09 | 159.90 | 157.38 | -4.62 | -2.85% | 156.50 | 161.81 | 23053 | 36433 | 0.56% |
| 2024-09-06 | 166.22 | 162.00 | -4.24 | -2.55% | 162.00 | 166.44 | 9161 | 15018 | 0.22% |
| 2024-09-05 | 165.00 | 166.24 | -0.36 | -0.22% | 165.00 | 167.80 | 9081 | 15094 | 0.22% |
| 2024-09-04 | 168.00 | 166.60 | -1.50 | -0.89% | 165.51 | 170.99 | 13222 | 22194 | 0.32% |
| 2024-09-03 | 165.17 | 168.10 | 2.90 | 1.76% | 164.00 | 169.67 | 13322 | 22337 | 0.33% |
| 2024-09-02 | 171.21 | 165.20 | -6.82 | -3.96% | 165.20 | 172.89 | 21479 | 36188 | 0.53% |
| 2024-08-30 | 165.58 | 172.02 | 5.43 | 3.26% | 163.10 | 175.86 | 23894 | 40850 | 0.58% |
| 2024-08-29 | 160.96 | 166.59 | 6.80 | 4.26% | 160.65 | 167.67 | 23492 | 38764 | 0.57% |
| 2024-08-28 | 166.00 | 159.79 | -7.28 | -4.36% | 156.64 | 166.29 | 29764 | 47479 | 0.73% |
| 2024-08-27 | 167.54 | 167.07 | -1.79 | -1.06% | 165.41 | 169.00 | 11554 | 19298 | 0.28% |
| 2024-08-26 | 170.97 | 168.86 | -2.41 | -1.41% | 167.44 | 172.21 | 12254 | 20728 | 0.30% |