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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 208.50 | 199.40 | -9.08 | -4.36% | 199.14 | 209.42 | 68625 | 139302 | 0.56% |
| 2024-11-21 | 210.00 | 208.48 | -1.52 | -0.72% | 206.68 | 212.20 | 45485 | 94827 | 0.37% |
| 2024-11-20 | 208.55 | 210.00 | 0.93 | 0.44% | 206.41 | 212.40 | 42295 | 88554 | 0.35% |
| 2024-11-19 | 215.00 | 209.07 | -3.85 | -1.81% | 202.61 | 215.97 | 91906 | 191006 | 0.75% |
| 2024-11-18 | 215.00 | 212.92 | -3.90 | -1.80% | 211.60 | 219.00 | 56973 | 122505 | 0.47% |
| 2024-11-15 | 220.02 | 216.82 | -4.39 | -1.98% | 216.10 | 222.83 | 66723 | 146459 | 0.55% |
| 2024-11-14 | 220.65 | 221.21 | -1.82 | -0.82% | 220.09 | 225.89 | 49626 | 110440 | 0.41% |
| 2024-11-13 | 218.56 | 223.03 | 1.03 | 0.46% | 218.00 | 224.55 | 38892 | 86352 | 0.32% |
| 2024-11-12 | 227.00 | 222.00 | -4.00 | -1.77% | 221.20 | 230.40 | 66435 | 149865 | 0.54% |
| 2024-11-11 | 220.35 | 226.00 | -0.10 | -0.04% | 216.60 | 226.58 | 86284 | 190358 | 0.71% |
| 2024-11-08 | 235.40 | 226.10 | -7.30 | -3.13% | 224.60 | 237.00 | 112669 | 256806 | 0.92% |
| 2024-11-07 | 212.60 | 233.40 | 19.54 | 9.14% | 212.40 | 234.00 | 132363 | 298293 | 1.08% |
| 2024-11-06 | 218.30 | 213.86 | -3.93 | -1.80% | 211.00 | 219.41 | 71474 | 153749 | 0.59% |
| 2024-11-05 | 206.92 | 217.79 | 7.89 | 3.76% | 205.68 | 218.70 | 96492 | 206856 | 0.79% |
| 2024-11-04 | 208.76 | 209.90 | 1.14 | 0.55% | 205.50 | 211.80 | 67990 | 141905 | 0.56% |
| 2024-11-01 | 201.55 | 208.76 | 7.86 | 3.91% | 199.61 | 210.98 | 108883 | 225837 | 0.89% |
| 2024-10-31 | 199.00 | 200.90 | 3.80 | 1.93% | 197.09 | 203.00 | 65249 | 130377 | 0.53% |
| 2024-10-30 | 200.97 | 197.10 | -6.24 | -3.07% | 195.60 | 204.20 | 63049 | 125341 | 0.52% |
| 2024-10-29 | 201.12 | 203.34 | -1.13 | -0.55% | 201.12 | 209.88 | 74523 | 153247 | 0.61% |
| 2024-10-28 | 198.50 | 204.47 | 9.47 | 4.86% | 194.23 | 205.00 | 112954 | 227431 | 0.93% |
| 2024-10-25 | 192.46 | 195.00 | 2.25 | 1.17% | 191.50 | 197.45 | 51251 | 99742 | 0.42% |
| 2024-10-24 | 196.00 | 192.75 | -6.27 | -3.15% | 192.28 | 197.90 | 48650 | 94584 | 0.40% |
| 2024-10-23 | 196.00 | 199.02 | 3.02 | 1.54% | 194.18 | 203.00 | 84648 | 168311 | 0.69% |
| 2024-10-22 | 192.40 | 196.00 | 2.86 | 1.48% | 191.30 | 196.95 | 81712 | 159509 | 0.67% |
| 2024-10-21 | 190.80 | 193.14 | 2.11 | 1.10% | 189.00 | 195.75 | 85651 | 164394 | 0.70% |
| 2024-10-18 | 182.50 | 191.03 | 6.84 | 3.71% | 181.37 | 195.01 | 120522 | 225767 | 0.99% |
| 2024-10-17 | 191.67 | 184.19 | -6.31 | -3.31% | 183.90 | 192.00 | 72876 | 136495 | 0.60% |
| 2024-10-16 | 190.00 | 190.50 | -2.31 | -1.20% | 189.00 | 195.50 | 62786 | 120298 | 0.51% |
| 2024-10-15 | 202.00 | 192.81 | -9.34 | -4.62% | 192.35 | 202.00 | 71448 | 140847 | 0.59% |
| 2024-10-14 | 199.45 | 202.15 | 2.79 | 1.40% | 193.70 | 204.34 | 95384 | 190405 | 0.78% |
| 2024-10-11 | 208.50 | 199.36 | -9.99 | -4.77% | 196.56 | 208.50 | 103498 | 208331 | 0.85% |
| 2024-10-10 | 208.06 | 209.35 | 1.63 | 0.78% | 203.31 | 216.38 | 139629 | 293952 | 1.14% |
| 2024-10-09 | 225.00 | 207.72 | -23.08 | -10.00% | 207.72 | 225.00 | 200981 | 426685 | 1.65% |
| 2024-10-08 | 240.78 | 230.80 | 11.91 | 5.44% | 219.40 | 240.78 | 250879 | 587137 | 2.06% |
| 2024-09-30 | 216.01 | 218.89 | 19.90 | 10.00% | 208.02 | 218.89 | 179661 | 389500 | 1.47% |
| 2024-09-27 | 192.00 | 198.99 | 18.09 | 10.00% | 190.01 | 198.99 | 143905 | 282008 | 1.18% |
| 2024-09-26 | 164.63 | 180.90 | 16.45 | 10.00% | 164.00 | 180.90 | 146033 | 254132 | 1.20% |
| 2024-09-25 | 168.35 | 164.45 | -0.60 | -0.36% | 163.89 | 170.48 | 122273 | 204707 | 1.00% |
| 2024-09-24 | 157.80 | 165.05 | 10.57 | 6.84% | 154.23 | 165.05 | 132310 | 212323 | 1.08% |
| 2024-09-23 | 154.41 | 154.48 | 0.25 | 0.16% | 154.41 | 160.56 | 64655 | 101544 | 0.53% |
| 2024-09-20 | 151.90 | 154.23 | 1.09 | 0.71% | 151.14 | 155.00 | 63484 | 97135 | 0.52% |
| 2024-09-19 | 148.15 | 153.14 | 5.35 | 3.62% | 147.01 | 158.05 | 109400 | 168210 | 0.90% |
| 2024-09-18 | 149.70 | 147.79 | -2.41 | -1.60% | 147.30 | 151.39 | 57636 | 85574 | 0.47% |
| 2024-09-13 | 153.00 | 150.20 | -3.95 | -2.56% | 149.70 | 154.45 | 81975 | 124130 | 0.67% |
| 2024-09-12 | 159.50 | 154.15 | -5.75 | -3.60% | 154.11 | 160.13 | 68205 | 106620 | 0.56% |
| 2024-09-11 | 159.66 | 159.90 | 0.25 | 0.16% | 157.15 | 161.00 | 34366 | 54751 | 0.28% |
| 2024-09-10 | 159.60 | 159.65 | -0.26 | -0.16% | 158.82 | 163.70 | 50361 | 81000 | 0.41% |
| 2024-09-09 | 162.60 | 159.91 | -4.08 | -2.49% | 159.57 | 164.50 | 43233 | 69532 | 0.35% |
| 2024-09-06 | 167.62 | 163.99 | -4.21 | -2.50% | 163.80 | 168.20 | 25024 | 41446 | 0.21% |
| 2024-09-05 | 167.59 | 168.20 | 0.61 | 0.36% | 166.30 | 168.78 | 28962 | 48496 | 0.24% |
| 2024-09-04 | 169.30 | 167.59 | -2.06 | -1.21% | 167.47 | 171.92 | 29610 | 49901 | 0.24% |
| 2024-09-03 | 167.43 | 169.65 | 2.21 | 1.32% | 167.06 | 170.88 | 37347 | 63188 | 0.31% |
| 2024-09-02 | 175.00 | 167.44 | -9.39 | -5.31% | 167.44 | 175.00 | 69134 | 117630 | 0.57% |
| 2024-08-30 | 166.00 | 176.83 | 10.23 | 6.14% | 164.46 | 179.99 | 106244 | 184516 | 0.87% |
| 2024-08-29 | 162.00 | 166.60 | 1.00 | 0.60% | 161.25 | 168.39 | 93533 | 155068 | 0.77% |
| 2024-08-28 | 166.55 | 165.60 | -10.14 | -5.77% | 158.18 | 168.00 | 173571 | 279521 | 1.42% |
| 2024-08-27 | 175.03 | 175.74 | 0.03 | 0.02% | 172.19 | 177.90 | 42511 | 74397 | 0.35% |
| 2024-08-26 | 178.00 | 175.71 | -2.07 | -1.16% | 174.30 | 179.50 | 36835 | 64829 | 0.30% |
| 2024-08-23 | 178.70 | 177.78 | -0.89 | -0.50% | 176.87 | 180.71 | 31556 | 56266 | 0.26% |
| 2024-08-22 | 180.72 | 178.67 | -2.14 | -1.18% | 177.30 | 181.70 | 42291 | 75511 | 0.35% |
| 2024-08-21 | 181.20 | 180.81 | -1.36 | -0.75% | 180.70 | 183.32 | 28929 | 52567 | 0.24% |
| 2024-08-20 | 184.00 | 182.17 | -1.86 | -1.01% | 180.71 | 184.00 | 36856 | 67113 | 0.30% |
| 2024-08-19 | 184.00 | 184.03 | 0.23 | 0.13% | 183.56 | 189.07 | 38744 | 71810 | 0.32% |
| 2024-08-16 | 185.20 | 183.80 | -1.51 | -0.81% | 181.75 | 185.20 | 34084 | 62484 | 0.28% |
| 2024-08-15 | 184.55 | 185.31 | -0.24 | -0.13% | 184.00 | 188.58 | 43441 | 80708 | 0.36% |