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 | 182.72 | 183.33 | -1.07 | -0.58% | 180.51 | 183.62 | 7649 | 13955 | 4.14% |
| 2024-11-20 | 184.82 | 184.40 | -0.40 | -0.22% | 181.10 | 185.60 | 7825 | 14345 | 4.23% |
| 2024-11-19 | 179.75 | 184.80 | 5.05 | 2.81% | 179.50 | 184.98 | 8023 | 14611 | 4.34% |
| 2024-11-18 | 183.30 | 179.75 | -3.56 | -1.94% | 179.04 | 184.49 | 7361 | 13360 | 3.98% |
| 2024-11-15 | 187.00 | 183.31 | -4.04 | -2.16% | 183.21 | 188.86 | 8167 | 15174 | 4.42% |
| 2024-11-14 | 196.27 | 187.35 | -10.90 | -5.50% | 187.11 | 197.50 | 13756 | 26379 | 7.44% |
| 2024-11-13 | 195.00 | 198.25 | 1.92 | 0.98% | 193.23 | 198.86 | 9431 | 18469 | 5.10% |
| 2024-11-12 | 201.00 | 196.33 | -3.72 | -1.86% | 195.11 | 202.79 | 12332 | 24509 | 6.67% |
| 2024-11-11 | 196.08 | 200.05 | 3.06 | 1.55% | 196.01 | 200.10 | 13721 | 27346 | 7.42% |
| 2024-11-08 | 200.00 | 196.99 | -2.29 | -1.15% | 195.51 | 201.47 | 15012 | 29786 | 8.12% |
| 2024-11-07 | 189.50 | 199.28 | 7.93 | 4.14% | 189.25 | 199.38 | 14220 | 27710 | 7.69% |
| 2024-11-06 | 194.19 | 191.35 | -2.85 | -1.47% | 190.29 | 195.60 | 12863 | 24800 | 6.96% |
| 2024-11-05 | 187.89 | 194.20 | 6.32 | 3.36% | 187.89 | 194.80 | 12887 | 24786 | 6.97% |
| 2024-11-04 | 183.31 | 187.88 | 4.57 | 2.49% | 182.80 | 187.98 | 10459 | 19448 | 5.66% |
| 2024-11-01 | 186.00 | 183.31 | -4.38 | -2.33% | 182.02 | 189.50 | 12992 | 23978 | 7.03% |
| 2024-10-31 | 184.00 | 187.69 | 2.91 | 1.57% | 182.00 | 189.88 | 13454 | 25168 | 7.28% |
| 2024-10-30 | 187.70 | 184.78 | -5.21 | -2.74% | 183.37 | 190.84 | 13725 | 25538 | 7.42% |
| 2024-10-29 | 190.20 | 189.99 | 1.54 | 0.82% | 189.60 | 194.73 | 15745 | 30134 | 8.52% |
| 2024-10-28 | 186.00 | 188.45 | -0.74 | -0.39% | 185.30 | 189.48 | 14763 | 27638 | 7.98% |
| 2024-10-25 | 189.00 | 189.19 | -11.01 | -5.50% | 182.33 | 192.78 | 32139 | 59786 | 17.38% |
| 2024-10-24 | 201.99 | 200.20 | -3.38 | -1.66% | 199.48 | 203.67 | 8942 | 17964 | 4.84% |
| 2024-10-23 | 200.00 | 203.58 | 2.62 | 1.30% | 196.12 | 207.00 | 14261 | 28702 | 7.71% |
| 2024-10-22 | 202.00 | 200.96 | -1.04 | -0.51% | 198.90 | 204.98 | 10780 | 21696 | 5.83% |
| 2024-10-21 | 210.00 | 202.00 | -4.50 | -2.18% | 201.00 | 211.65 | 20187 | 41592 | 10.92% |
| 2024-10-18 | 195.29 | 206.50 | 10.30 | 5.25% | 194.94 | 213.68 | 13304 | 27134 | 7.20% |
| 2024-10-17 | 195.98 | 196.20 | 2.05 | 1.06% | 195.55 | 202.70 | 10458 | 20845 | 5.66% |
| 2024-10-16 | 192.80 | 194.15 | -2.70 | -1.37% | 190.11 | 198.00 | 7929 | 15389 | 4.29% |
| 2024-10-15 | 201.10 | 196.85 | -5.87 | -2.90% | 196.48 | 204.89 | 10650 | 21270 | 5.76% |
| 2024-10-14 | 202.05 | 202.72 | 1.45 | 0.72% | 197.00 | 204.69 | 10126 | 20408 | 5.48% |
| 2024-10-11 | 210.30 | 201.27 | -12.83 | -5.99% | 200.05 | 214.59 | 11560 | 23564 | 6.25% |
| 2024-10-10 | 226.00 | 214.10 | -7.06 | -3.19% | 210.03 | 227.99 | 15594 | 34057 | 8.43% |
| 2024-10-09 | 235.00 | 221.16 | -35.84 | -13.95% | 220.00 | 240.00 | 26127 | 59623 | 14.13% |
| 2024-10-08 | 262.80 | 257.00 | 36.80 | 16.71% | 215.17 | 264.23 | 35928 | 86800 | 19.43% |
| 2024-09-30 | 194.00 | 220.20 | 32.15 | 17.10% | 194.00 | 224.50 | 24685 | 50880 | 13.35% |
| 2024-09-27 | 170.89 | 188.05 | 20.46 | 12.21% | 169.00 | 190.95 | 17393 | 31475 | 9.41% |
| 2024-09-26 | 161.99 | 167.59 | 5.39 | 3.32% | 159.43 | 167.74 | 9836 | 16048 | 5.32% |
| 2024-09-25 | 164.21 | 162.20 | -1.11 | -0.68% | 161.26 | 168.20 | 10474 | 17264 | 5.66% |
| 2024-09-24 | 153.31 | 163.31 | 10.43 | 6.82% | 153.13 | 163.48 | 12640 | 20081 | 6.84% |
| 2024-09-23 | 154.91 | 152.88 | -2.62 | -1.68% | 152.52 | 156.56 | 4987 | 7665 | 2.70% |
| 2024-09-20 | 158.88 | 155.50 | -3.68 | -2.31% | 153.50 | 160.90 | 7352 | 11466 | 3.98% |
| 2024-09-19 | 153.47 | 159.18 | 6.58 | 4.31% | 152.50 | 161.50 | 7945 | 12545 | 4.30% |
| 2024-09-18 | 156.64 | 152.60 | -4.06 | -2.59% | 151.31 | 156.90 | 4918 | 7546 | 2.66% |
| 2024-09-13 | 155.02 | 156.66 | 1.26 | 0.81% | 155.02 | 160.40 | 6456 | 10193 | 3.49% |
| 2024-09-12 | 161.64 | 155.40 | -4.65 | -2.91% | 155.28 | 161.94 | 5209 | 8235 | 2.82% |
| 2024-09-11 | 160.60 | 160.05 | -2.30 | -1.42% | 155.70 | 161.97 | 7751 | 12243 | 4.19% |
| 2024-09-10 | 157.99 | 162.35 | 4.37 | 2.77% | 156.81 | 162.89 | 6682 | 10728 | 3.61% |
| 2024-09-09 | 162.69 | 157.98 | -5.53 | -3.38% | 157.17 | 163.17 | 6485 | 10358 | 3.51% |
| 2024-09-06 | 166.31 | 163.51 | -3.20 | -1.92% | 160.53 | 166.71 | 8976 | 14633 | 4.85% |
| 2024-09-05 | 168.11 | 166.71 | -1.95 | -1.16% | 166.06 | 170.34 | 5473 | 9181 | 2.96% |
| 2024-09-04 | 163.78 | 168.66 | 3.07 | 1.85% | 162.80 | 170.26 | 8221 | 13708 | 4.45% |
| 2024-09-03 | 164.55 | 165.59 | 0.39 | 0.24% | 163.65 | 168.20 | 6041 | 10026 | 3.27% |
| 2024-09-02 | 170.00 | 165.20 | -4.81 | -2.83% | 163.58 | 170.50 | 9030 | 15002 | 4.88% |
| 2024-08-30 | 167.58 | 170.01 | 1.91 | 1.14% | 166.20 | 174.00 | 12017 | 20463 | 6.50% |
| 2024-08-29 | 166.68 | 168.10 | 0.00 | 0.00% | 164.51 | 169.88 | 9999 | 16749 | 5.41% |
| 2024-08-28 | 159.99 | 168.10 | 7.71 | 4.81% | 159.00 | 169.64 | 17199 | 28424 | 9.30% |
| 2024-08-27 | 158.00 | 160.39 | 1.39 | 0.87% | 156.05 | 161.70 | 12931 | 20566 | 6.99% |
| 2024-08-26 | 158.17 | 159.00 | 4.57 | 2.96% | 151.80 | 161.37 | 14837 | 23285 | 8.02% |
| 2024-08-23 | 152.11 | 154.43 | 1.73 | 1.13% | 151.90 | 158.88 | 13794 | 21407 | 7.46% |
| 2024-08-22 | 149.00 | 152.70 | 3.80 | 2.55% | 146.89 | 154.59 | 10680 | 16176 | 5.78% |
| 2024-08-21 | 149.18 | 148.90 | -1.03 | -0.69% | 146.79 | 151.50 | 6651 | 9910 | 3.60% |
| 2024-08-20 | 147.93 | 149.93 | 1.76 | 1.19% | 147.93 | 153.17 | 9227 | 13877 | 4.99% |
| 2024-08-19 | 152.81 | 148.17 | -4.45 | -2.92% | 147.90 | 153.61 | 10344 | 15459 | 5.59% |
| 2024-08-16 | 153.50 | 152.62 | -0.61 | -0.40% | 152.10 | 157.00 | 10536 | 16257 | 5.70% |
| 2024-08-15 | 162.00 | 153.23 | -9.47 | -5.82% | 150.02 | 162.05 | 19644 | 30461 | 10.62% |