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 | 188.00 | 208.00 | 14.12 | 7.28% | 187.00 | 210.50 | 93451 | 186873 | 6.40% |
| 2024-11-20 | 190.00 | 193.88 | 3.88 | 2.04% | 190.00 | 199.84 | 77352 | 150322 | 5.30% |
| 2024-11-19 | 191.99 | 190.00 | -0.30 | -0.16% | 178.33 | 195.18 | 94947 | 176929 | 6.50% |
| 2024-11-18 | 189.91 | 190.30 | -3.27 | -1.69% | 184.66 | 195.61 | 74583 | 141700 | 5.11% |
| 2024-11-15 | 209.89 | 193.57 | -16.73 | -7.96% | 193.33 | 212.27 | 99077 | 198990 | 6.79% |
| 2024-11-14 | 225.00 | 210.30 | -17.68 | -7.76% | 208.40 | 225.00 | 87941 | 189916 | 6.02% |
| 2024-11-13 | 228.80 | 227.98 | -3.01 | -1.30% | 216.00 | 230.80 | 74107 | 164874 | 5.08% |
| 2024-11-12 | 223.29 | 230.99 | 5.99 | 2.66% | 223.17 | 235.66 | 75424 | 173200 | 5.17% |
| 2024-11-11 | 245.00 | 225.00 | -9.49 | -4.05% | 221.06 | 255.00 | 126635 | 298074 | 8.68% |
| 2024-11-08 | 211.01 | 234.49 | 25.39 | 12.14% | 211.01 | 235.00 | 138437 | 312032 | 9.48% |
| 2024-11-07 | 204.93 | 209.10 | 4.21 | 2.05% | 200.98 | 219.61 | 99448 | 207938 | 6.81% |
| 2024-11-06 | 204.00 | 204.89 | 0.56 | 0.27% | 202.55 | 218.00 | 92423 | 192872 | 6.33% |
| 2024-11-05 | 203.80 | 204.33 | -0.65 | -0.32% | 199.80 | 206.58 | 82278 | 167608 | 5.64% |
| 2024-11-04 | 196.60 | 204.98 | 8.38 | 4.26% | 196.60 | 208.88 | 76583 | 156728 | 5.25% |
| 2024-11-01 | 201.18 | 196.60 | -10.30 | -4.98% | 190.66 | 203.27 | 93815 | 184884 | 6.43% |
| 2024-10-31 | 212.66 | 206.90 | -6.10 | -2.86% | 197.60 | 212.66 | 102210 | 210200 | 7.00% |
| 2024-10-30 | 201.00 | 213.00 | 8.00 | 3.90% | 201.00 | 216.40 | 103621 | 216907 | 7.10% |
| 2024-10-29 | 200.01 | 205.00 | 5.41 | 2.71% | 199.68 | 223.97 | 148710 | 314157 | 10.19% |
| 2024-10-28 | 196.00 | 199.59 | -0.87 | -0.43% | 193.04 | 204.00 | 81174 | 161067 | 5.56% |
| 2024-10-25 | 204.10 | 200.46 | -0.52 | -0.26% | 199.00 | 207.65 | 88817 | 179674 | 6.08% |
| 2024-10-24 | 201.00 | 200.98 | -3.46 | -1.69% | 196.00 | 206.03 | 93953 | 188881 | 6.44% |
| 2024-10-23 | 201.00 | 204.44 | -2.56 | -1.24% | 201.00 | 219.62 | 128025 | 266918 | 8.77% |
| 2024-10-22 | 210.11 | 207.00 | -1.70 | -0.81% | 201.30 | 214.00 | 136476 | 283476 | 9.35% |
| 2024-10-21 | 193.07 | 208.70 | 18.03 | 9.46% | 191.00 | 222.22 | 220589 | 460461 | 15.11% |
| 2024-10-18 | 160.00 | 190.67 | 31.78 | 20.00% | 160.00 | 190.67 | 184091 | 328382 | 12.61% |
| 2024-10-17 | 159.00 | 158.89 | 2.87 | 1.84% | 157.10 | 163.40 | 138825 | 222733 | 9.51% |
| 2024-10-16 | 173.99 | 156.02 | -18.38 | -10.54% | 146.84 | 177.00 | 208924 | 337659 | 14.31% |
| 2024-10-15 | 178.00 | 174.40 | -5.00 | -2.79% | 172.98 | 189.90 | 172607 | 311606 | 11.82% |
| 2024-10-14 | 150.00 | 179.40 | 29.90 | 20.00% | 144.88 | 179.40 | 174883 | 280640 | 11.98% |
| 2024-10-11 | 151.00 | 149.50 | -6.10 | -3.92% | 146.60 | 159.99 | 147534 | 225923 | 10.11% |
| 2024-10-10 | 158.85 | 155.60 | 4.22 | 2.79% | 145.00 | 172.00 | 188988 | 301218 | 12.95% |
| 2024-10-09 | 140.00 | 151.38 | 11.58 | 8.28% | 137.60 | 167.75 | 199230 | 306938 | 13.65% |
| 2024-10-08 | 139.80 | 139.80 | 23.30 | 20.00% | 129.00 | 139.80 | 152327 | 209136 | 10.44% |
| 2024-09-30 | 98.44 | 116.50 | 18.06 | 18.35% | 97.91 | 117.38 | 164835 | 181458 | 11.29% |
| 2024-09-27 | 94.20 | 98.44 | 4.02 | 4.26% | 93.58 | 100.45 | 117304 | 114287 | 8.04% |
| 2024-09-26 | 93.40 | 94.42 | -0.38 | -0.40% | 90.10 | 94.90 | 108319 | 100421 | 7.42% |
| 2024-09-25 | 88.36 | 94.80 | 10.01 | 11.81% | 87.40 | 101.36 | 133611 | 126400 | 9.15% |
| 2024-09-24 | 80.42 | 84.79 | 4.73 | 5.91% | 78.88 | 85.51 | 91589 | 75634 | 6.27% |
| 2024-09-23 | 80.50 | 80.06 | -0.94 | -1.16% | 80.00 | 83.98 | 44138 | 36074 | 3.02% |
| 2024-09-20 | 80.20 | 81.00 | 1.43 | 1.80% | 78.66 | 81.19 | 42863 | 34375 | 2.94% |
| 2024-09-19 | 82.00 | 79.57 | -1.51 | -1.86% | 79.00 | 82.00 | 46384 | 37246 | 3.18% |
| 2024-09-18 | 79.50 | 81.08 | 0.75 | 0.93% | 79.19 | 81.25 | 41929 | 33724 | 2.87% |
| 2024-09-13 | 80.30 | 80.33 | 0.03 | 0.04% | 79.66 | 81.70 | 60110 | 48404 | 4.12% |
| 2024-09-12 | 78.88 | 80.30 | 3.80 | 4.97% | 78.05 | 82.25 | 88627 | 71266 | 6.07% |
| 2024-09-11 | 71.01 | 76.55 | 5.92 | 8.38% | 69.92 | 77.68 | 82596 | 60812 | 5.66% |
| 2024-09-10 | 70.95 | 70.63 | -0.32 | -0.45% | 69.80 | 71.60 | 43884 | 31053 | 3.01% |
| 2024-09-09 | 70.50 | 70.95 | -1.25 | -1.73% | 68.06 | 71.77 | 54867 | 38373 | 3.76% |
| 2024-09-06 | 76.39 | 72.20 | -4.40 | -5.74% | 72.00 | 76.81 | 55100 | 40540 | 3.77% |
| 2024-09-05 | 75.66 | 76.60 | 0.80 | 1.06% | 75.59 | 78.73 | 33312 | 25709 | 2.28% |
| 2024-09-04 | 74.50 | 75.80 | -2.59 | -3.30% | 72.50 | 76.66 | 43689 | 32665 | 2.99% |
| 2024-09-03 | 79.15 | 78.39 | -0.62 | -0.78% | 77.30 | 79.77 | 30932 | 24199 | 2.12% |
| 2024-09-02 | 83.00 | 79.01 | -4.32 | -5.18% | 79.01 | 84.23 | 46174 | 37487 | 3.16% |
| 2024-08-30 | 80.51 | 83.33 | 2.56 | 3.17% | 80.51 | 84.00 | 44391 | 36838 | 3.04% |
| 2024-08-29 | 78.80 | 80.77 | 1.50 | 1.89% | 77.30 | 81.39 | 41683 | 33131 | 2.86% |
| 2024-08-28 | 78.45 | 79.27 | 0.24 | 0.30% | 78.45 | 80.80 | 25408 | 20256 | 1.74% |
| 2024-08-27 | 77.95 | 79.03 | 0.54 | 0.69% | 77.91 | 79.94 | 27703 | 21809 | 1.90% |
| 2024-08-26 | 77.60 | 78.49 | 1.29 | 1.67% | 77.52 | 79.30 | 33076 | 25892 | 2.27% |
| 2024-08-23 | 79.01 | 77.20 | -2.82 | -3.52% | 77.01 | 79.66 | 42554 | 33077 | 2.92% |
| 2024-08-22 | 82.24 | 80.02 | -2.28 | -2.77% | 78.58 | 82.50 | 50700 | 40791 | 3.47% |
| 2024-08-21 | 81.07 | 82.30 | 0.23 | 0.28% | 81.07 | 83.65 | 29299 | 24204 | 2.01% |
| 2024-08-20 | 84.00 | 82.07 | -0.90 | -1.08% | 81.86 | 84.00 | 29272 | 24201 | 2.01% |
| 2024-08-19 | 84.94 | 82.97 | -1.97 | -2.32% | 82.62 | 84.94 | 43598 | 36447 | 2.99% |
| 2024-08-16 | 82.80 | 84.94 | 3.18 | 3.89% | 82.30 | 86.60 | 63540 | 54026 | 4.35% |
| 2024-08-15 | 80.94 | 81.76 | 0.43 | 0.53% | 80.50 | 82.64 | 30848 | 25215 | 2.11% |
| 2024-08-14 | 83.00 | 81.33 | -1.12 | -1.36% | 80.91 | 83.17 | 38875 | 31714 | 2.66% |
| 2024-08-13 | 82.94 | 82.45 | 0.26 | 0.32% | 81.30 | 83.93 | 38344 | 31646 | 2.63% |