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 | 213.13 | 213.70 | -2.29 | -1.06% | 210.31 | 215.47 | 27506 | 58602 | 1.32% |
| 2024-11-20 | 214.41 | 215.99 | 0.52 | 0.24% | 212.58 | 217.80 | 29623 | 63744 | 1.42% |
| 2024-11-19 | 212.02 | 215.47 | 4.67 | 2.22% | 207.20 | 215.48 | 34009 | 72025 | 1.63% |
| 2024-11-18 | 214.00 | 210.80 | -3.21 | -1.50% | 208.73 | 215.75 | 36113 | 76598 | 1.73% |
| 2024-11-15 | 224.00 | 214.01 | -10.60 | -4.72% | 213.80 | 226.50 | 48959 | 107346 | 2.35% |
| 2024-11-14 | 232.00 | 224.61 | -7.38 | -3.18% | 223.68 | 235.00 | 40079 | 91983 | 1.92% |
| 2024-11-13 | 229.25 | 231.99 | -0.30 | -0.13% | 226.88 | 234.59 | 44226 | 102025 | 2.12% |
| 2024-11-12 | 237.00 | 232.29 | -3.56 | -1.51% | 230.31 | 245.00 | 79488 | 190113 | 3.81% |
| 2024-11-11 | 231.01 | 235.85 | -1.15 | -0.49% | 227.11 | 236.17 | 62765 | 145372 | 3.01% |
| 2024-11-08 | 245.00 | 237.00 | -7.50 | -3.07% | 233.51 | 248.00 | 81706 | 195027 | 3.92% |
| 2024-11-07 | 223.00 | 244.50 | 17.00 | 7.47% | 222.00 | 245.00 | 110205 | 262934 | 5.29% |
| 2024-11-06 | 222.02 | 227.50 | 5.37 | 2.42% | 220.00 | 237.59 | 86239 | 198033 | 4.14% |
| 2024-11-05 | 212.72 | 222.13 | 8.31 | 3.89% | 211.02 | 224.00 | 60272 | 132403 | 2.89% |
| 2024-11-04 | 209.40 | 213.82 | 2.80 | 1.33% | 209.20 | 214.78 | 31324 | 66376 | 1.50% |
| 2024-11-01 | 211.70 | 211.02 | -1.74 | -0.82% | 210.00 | 218.50 | 38434 | 82276 | 1.84% |
| 2024-10-31 | 213.72 | 212.76 | -9.44 | -4.25% | 209.02 | 216.77 | 62385 | 132780 | 2.99% |
| 2024-10-30 | 214.21 | 222.20 | 5.19 | 2.39% | 207.21 | 235.00 | 77626 | 169861 | 3.72% |
| 2024-10-29 | 229.00 | 217.01 | -7.99 | -3.55% | 217.01 | 229.00 | 47513 | 105000 | 2.28% |
| 2024-10-28 | 219.00 | 225.00 | 8.21 | 3.79% | 218.08 | 229.80 | 66026 | 147738 | 3.17% |
| 2024-10-25 | 207.18 | 216.79 | 8.09 | 3.88% | 207.00 | 220.00 | 55882 | 119564 | 2.68% |
| 2024-10-24 | 205.63 | 208.70 | -8.28 | -3.82% | 203.50 | 210.98 | 52771 | 109635 | 2.53% |
| 2024-10-23 | 217.50 | 216.98 | -2.94 | -1.34% | 216.00 | 223.35 | 48726 | 106831 | 2.34% |
| 2024-10-22 | 215.80 | 219.92 | 2.50 | 1.15% | 215.00 | 224.19 | 51072 | 112486 | 2.45% |
| 2024-10-21 | 218.13 | 217.42 | -2.91 | -1.32% | 212.53 | 222.00 | 72921 | 158501 | 3.50% |
| 2024-10-18 | 200.38 | 220.33 | 17.93 | 8.86% | 199.64 | 238.03 | 94153 | 202175 | 4.52% |
| 2024-10-17 | 203.89 | 202.40 | 1.52 | 0.76% | 201.00 | 209.60 | 47079 | 96730 | 2.26% |
| 2024-10-16 | 198.02 | 200.88 | -2.34 | -1.15% | 197.00 | 204.90 | 40544 | 81739 | 1.94% |
| 2024-10-15 | 212.20 | 203.22 | -8.77 | -4.14% | 203.02 | 213.85 | 53803 | 111960 | 2.58% |
| 2024-10-14 | 208.38 | 211.99 | 0.44 | 0.21% | 201.89 | 212.66 | 69031 | 143557 | 3.31% |
| 2024-10-11 | 225.00 | 211.55 | -19.25 | -8.34% | 207.60 | 230.06 | 81144 | 174953 | 3.89% |
| 2024-10-10 | 231.50 | 230.80 | 0.09 | 0.04% | 224.50 | 242.00 | 75900 | 176514 | 3.64% |
| 2024-10-09 | 260.00 | 230.71 | -52.01 | -18.40% | 230.00 | 263.99 | 138189 | 342010 | 6.63% |
| 2024-10-08 | 282.00 | 282.72 | 47.12 | 20.00% | 249.66 | 282.72 | 171746 | 470110 | 8.24% |
| 2024-09-30 | 230.00 | 235.60 | 39.27 | 20.00% | 210.50 | 235.60 | 148236 | 335193 | 7.11% |
| 2024-09-27 | 177.00 | 196.33 | 32.72 | 20.00% | 172.00 | 196.33 | 116829 | 216466 | 5.60% |
| 2024-09-26 | 147.51 | 163.61 | 15.73 | 10.64% | 147.00 | 164.41 | 66837 | 104531 | 3.21% |
| 2024-09-25 | 148.36 | 147.88 | 1.40 | 0.96% | 147.75 | 153.10 | 48854 | 73471 | 2.34% |
| 2024-09-24 | 140.90 | 146.48 | 8.20 | 5.93% | 138.59 | 147.52 | 42572 | 61108 | 2.04% |
| 2024-09-23 | 137.03 | 138.28 | 0.01 | 0.01% | 136.62 | 140.37 | 12980 | 17956 | 0.62% |
| 2024-09-20 | 137.88 | 138.27 | -0.43 | -0.31% | 136.01 | 138.45 | 14694 | 20182 | 0.70% |
| 2024-09-19 | 134.68 | 138.70 | 4.65 | 3.47% | 134.68 | 141.50 | 24752 | 34317 | 1.19% |
| 2024-09-18 | 135.10 | 134.05 | -1.05 | -0.78% | 132.81 | 135.76 | 11393 | 15290 | 0.55% |
| 2024-09-13 | 137.55 | 135.10 | -2.79 | -2.02% | 135.00 | 137.98 | 14108 | 19203 | 0.68% |
| 2024-09-12 | 138.88 | 137.89 | -0.99 | -0.71% | 137.80 | 141.00 | 13002 | 18096 | 0.62% |
| 2024-09-11 | 137.44 | 138.88 | 0.90 | 0.65% | 136.68 | 139.60 | 13244 | 18323 | 0.64% |
| 2024-09-10 | 135.68 | 137.98 | 2.33 | 1.72% | 134.88 | 139.28 | 14531 | 19838 | 0.70% |
| 2024-09-09 | 136.00 | 135.65 | -1.12 | -0.82% | 134.06 | 137.05 | 15705 | 21235 | 0.75% |
| 2024-09-06 | 140.64 | 136.77 | -3.83 | -2.72% | 136.16 | 140.66 | 17068 | 23549 | 0.82% |
| 2024-09-05 | 139.68 | 140.60 | 0.90 | 0.64% | 138.76 | 141.65 | 10867 | 15271 | 0.52% |
| 2024-09-04 | 138.78 | 139.70 | 0.19 | 0.14% | 138.69 | 142.23 | 12553 | 17591 | 0.60% |
| 2024-09-03 | 138.51 | 139.51 | 0.87 | 0.63% | 138.39 | 141.49 | 15863 | 22176 | 0.76% |
| 2024-09-02 | 143.00 | 138.64 | -6.32 | -4.36% | 138.64 | 144.30 | 22250 | 31348 | 1.07% |
| 2024-08-30 | 140.81 | 144.96 | 3.55 | 2.51% | 140.09 | 146.99 | 29485 | 42456 | 1.41% |
| 2024-08-29 | 136.20 | 141.41 | 4.19 | 3.05% | 135.99 | 143.00 | 27405 | 38447 | 1.31% |
| 2024-08-28 | 138.10 | 137.22 | -1.33 | -0.96% | 136.89 | 139.00 | 16109 | 22157 | 0.77% |
| 2024-08-27 | 137.99 | 138.55 | 0.59 | 0.43% | 137.61 | 140.33 | 19708 | 27337 | 0.95% |
| 2024-08-26 | 140.00 | 137.96 | -3.34 | -2.36% | 136.84 | 141.08 | 28351 | 39335 | 1.36% |
| 2024-08-23 | 142.15 | 141.30 | -2.57 | -1.79% | 139.33 | 144.88 | 34888 | 49299 | 1.67% |
| 2024-08-22 | 156.00 | 143.87 | -20.20 | -12.31% | 143.35 | 156.80 | 65850 | 97613 | 3.16% |
| 2024-08-21 | 163.30 | 164.07 | 0.97 | 0.59% | 162.69 | 165.18 | 11048 | 18100 | 0.53% |
| 2024-08-20 | 165.62 | 163.10 | -2.65 | -1.60% | 162.41 | 167.84 | 14862 | 24609 | 0.71% |
| 2024-08-19 | 166.18 | 165.75 | -1.45 | -0.87% | 165.00 | 168.58 | 12247 | 20400 | 0.59% |
| 2024-08-16 | 168.00 | 167.20 | 0.18 | 0.11% | 165.66 | 169.86 | 13495 | 22634 | 0.65% |
| 2024-08-15 | 166.53 | 167.02 | 0.42 | 0.25% | 165.58 | 169.58 | 14796 | 24775 | 0.71% |
| 2024-08-14 | 169.05 | 166.60 | -3.10 | -1.83% | 166.60 | 169.48 | 10981 | 18392 | 0.53% |
| 2024-08-13 | 169.50 | 169.70 | 0.33 | 0.19% | 167.48 | 170.19 | 14268 | 24062 | 0.68% |