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 | 206.01 | 204.90 | -2.73 | -1.31% | 203.50 | 207.80 | 12894 | 26480 | 1.79% |
| 2024-11-20 | 203.72 | 207.63 | 2.65 | 1.29% | 203.67 | 209.47 | 12515 | 25859 | 1.74% |
| 2024-11-19 | 202.83 | 204.98 | 2.52 | 1.24% | 201.19 | 204.99 | 12614 | 25629 | 1.75% |
| 2024-11-18 | 215.10 | 202.46 | -12.04 | -5.61% | 201.13 | 216.99 | 22132 | 45336 | 3.07% |
| 2024-11-15 | 215.01 | 214.50 | -0.80 | -0.37% | 214.49 | 222.60 | 23659 | 51617 | 3.28% |
| 2024-11-14 | 220.35 | 215.30 | -5.05 | -2.29% | 215.20 | 226.28 | 23170 | 51204 | 3.22% |
| 2024-11-13 | 212.00 | 220.35 | 6.69 | 3.13% | 211.00 | 224.26 | 28094 | 61572 | 3.90% |
| 2024-11-12 | 220.00 | 213.66 | -5.44 | -2.48% | 211.84 | 220.30 | 21027 | 45515 | 2.92% |
| 2024-11-11 | 211.16 | 219.10 | 6.13 | 2.88% | 209.51 | 220.25 | 26331 | 57097 | 3.65% |
| 2024-11-08 | 217.15 | 212.97 | -3.25 | -1.50% | 211.98 | 218.86 | 23128 | 49685 | 3.21% |
| 2024-11-07 | 212.00 | 216.22 | 1.84 | 0.86% | 209.43 | 218.65 | 26229 | 56406 | 3.64% |
| 2024-11-06 | 205.85 | 214.38 | 8.54 | 4.15% | 203.66 | 216.88 | 41081 | 86529 | 5.70% |
| 2024-11-05 | 200.71 | 205.84 | 4.70 | 2.34% | 197.08 | 205.84 | 36693 | 73902 | 5.09% |
| 2024-11-04 | 200.00 | 201.14 | 1.84 | 0.92% | 196.20 | 201.27 | 18931 | 37742 | 2.63% |
| 2024-11-01 | 202.25 | 199.30 | -4.60 | -2.26% | 199.00 | 204.72 | 19580 | 39422 | 2.72% |
| 2024-10-31 | 207.90 | 203.90 | -4.00 | -1.92% | 201.91 | 207.90 | 19550 | 39959 | 2.71% |
| 2024-10-30 | 210.00 | 207.90 | -2.37 | -1.13% | 204.44 | 210.47 | 17953 | 37186 | 2.49% |
| 2024-10-29 | 212.01 | 210.27 | -1.00 | -0.47% | 209.18 | 214.79 | 17913 | 37886 | 2.49% |
| 2024-10-28 | 211.92 | 211.27 | -1.37 | -0.64% | 209.01 | 214.50 | 20878 | 44114 | 2.90% |
| 2024-10-25 | 215.51 | 212.64 | -7.11 | -3.24% | 208.00 | 217.00 | 35672 | 75497 | 4.95% |
| 2024-10-24 | 226.99 | 219.75 | -7.96 | -3.50% | 219.20 | 226.99 | 17890 | 39643 | 2.48% |
| 2024-10-23 | 230.11 | 227.71 | -3.51 | -1.52% | 225.50 | 230.88 | 16497 | 37624 | 2.29% |
| 2024-10-22 | 239.03 | 231.22 | -8.66 | -3.61% | 229.11 | 244.43 | 23225 | 54793 | 3.22% |
| 2024-10-21 | 226.98 | 239.88 | 13.05 | 5.75% | 226.79 | 247.84 | 25034 | 59604 | 3.48% |
| 2024-10-18 | 222.40 | 226.83 | 2.42 | 1.08% | 219.28 | 233.00 | 20382 | 46074 | 2.83% |
| 2024-10-17 | 226.58 | 224.41 | -2.18 | -0.96% | 224.00 | 230.87 | 13943 | 31686 | 1.94% |
| 2024-10-16 | 222.30 | 226.59 | 1.60 | 0.71% | 220.77 | 231.51 | 13118 | 29724 | 1.82% |
| 2024-10-15 | 227.75 | 224.99 | -4.84 | -2.11% | 224.81 | 234.49 | 15620 | 35868 | 2.17% |
| 2024-10-14 | 228.30 | 229.83 | 1.53 | 0.67% | 221.02 | 230.00 | 16065 | 36207 | 2.23% |
| 2024-10-11 | 242.50 | 228.30 | -20.69 | -8.31% | 226.00 | 246.86 | 22580 | 52547 | 3.13% |
| 2024-10-10 | 244.90 | 248.99 | 8.99 | 3.75% | 238.20 | 254.02 | 21525 | 53232 | 2.99% |
| 2024-10-09 | 255.43 | 240.00 | -23.02 | -8.75% | 238.12 | 255.43 | 30939 | 76415 | 4.29% |
| 2024-10-08 | 268.62 | 263.02 | 18.82 | 7.71% | 242.00 | 268.62 | 37386 | 96717 | 5.19% |
| 2024-09-30 | 233.02 | 244.20 | 22.20 | 10.00% | 230.00 | 244.20 | 30359 | 72605 | 4.21% |
| 2024-09-27 | 214.00 | 222.00 | 11.00 | 5.21% | 213.00 | 226.37 | 15512 | 34033 | 2.15% |
| 2024-09-26 | 198.58 | 211.00 | 10.16 | 5.06% | 197.10 | 211.09 | 21534 | 43956 | 2.99% |
| 2024-09-25 | 207.00 | 200.84 | -4.45 | -2.17% | 200.00 | 208.88 | 23047 | 47005 | 3.20% |
| 2024-09-24 | 200.13 | 205.29 | 5.18 | 2.59% | 199.00 | 205.52 | 11808 | 23984 | 1.64% |
| 2024-09-23 | 200.00 | 200.11 | -2.09 | -1.03% | 199.22 | 206.88 | 10162 | 20595 | 1.41% |
| 2024-09-20 | 198.98 | 202.20 | 3.20 | 1.61% | 196.80 | 202.39 | 9842 | 19638 | 1.37% |
| 2024-09-19 | 192.22 | 199.00 | 8.01 | 4.19% | 189.26 | 201.98 | 16375 | 32303 | 2.27% |
| 2024-09-18 | 187.38 | 190.99 | 3.59 | 1.92% | 187.01 | 192.22 | 7546 | 14351 | 1.05% |
| 2024-09-13 | 193.50 | 187.40 | -5.22 | -2.71% | 187.30 | 194.52 | 11374 | 21631 | 1.58% |
| 2024-09-12 | 205.58 | 197.10 | -9.92 | -4.79% | 196.97 | 206.69 | 13964 | 27973 | 1.94% |
| 2024-09-11 | 202.51 | 207.02 | 2.64 | 1.29% | 202.50 | 209.50 | 16195 | 33452 | 2.25% |
| 2024-09-10 | 195.00 | 204.38 | 7.92 | 4.03% | 193.62 | 205.96 | 14265 | 28567 | 1.98% |
| 2024-09-09 | 198.00 | 196.46 | -3.12 | -1.56% | 195.00 | 200.99 | 8705 | 17216 | 1.21% |
| 2024-09-06 | 203.99 | 199.58 | -4.26 | -2.09% | 199.19 | 204.50 | 10049 | 20250 | 1.39% |
| 2024-09-05 | 195.00 | 203.84 | 9.14 | 4.69% | 193.32 | 205.97 | 19340 | 38895 | 2.68% |
| 2024-09-04 | 193.62 | 194.70 | -0.28 | -0.14% | 192.23 | 197.50 | 7093 | 13835 | 0.98% |
| 2024-09-03 | 190.90 | 194.98 | 3.22 | 1.68% | 190.03 | 199.00 | 9761 | 19072 | 1.35% |
| 2024-09-02 | 193.59 | 191.76 | -1.64 | -0.85% | 191.25 | 197.40 | 13394 | 26006 | 1.86% |
| 2024-08-30 | 185.99 | 193.40 | 7.35 | 3.95% | 184.67 | 199.31 | 22396 | 43411 | 3.11% |
| 2024-08-29 | 176.55 | 186.05 | 7.84 | 4.40% | 176.12 | 186.96 | 16394 | 30115 | 2.28% |
| 2024-08-28 | 181.37 | 178.21 | -3.19 | -1.76% | 174.11 | 181.37 | 14173 | 25017 | 1.97% |
| 2024-08-27 | 173.60 | 181.40 | 7.80 | 4.49% | 172.10 | 183.00 | 23693 | 42393 | 3.29% |
| 2024-08-26 | 175.20 | 173.60 | -1.61 | -0.92% | 169.46 | 175.99 | 11194 | 19383 | 1.55% |
| 2024-08-23 | 175.70 | 175.21 | -0.75 | -0.43% | 173.60 | 178.38 | 8931 | 15686 | 1.24% |
| 2024-08-22 | 179.80 | 175.96 | -3.88 | -2.16% | 173.45 | 181.98 | 12704 | 22315 | 1.76% |
| 2024-08-21 | 180.07 | 179.84 | -0.23 | -0.13% | 179.02 | 187.45 | 18268 | 33330 | 2.54% |
| 2024-08-20 | 185.78 | 180.07 | -5.18 | -2.80% | 179.59 | 188.79 | 15309 | 28084 | 2.13% |
| 2024-08-19 | 188.61 | 185.25 | -4.85 | -2.55% | 184.50 | 195.10 | 18172 | 34191 | 2.52% |
| 2024-08-16 | 198.00 | 190.10 | -8.89 | -4.47% | 183.00 | 198.00 | 30036 | 57230 | 4.17% |
| 2024-08-15 | 194.80 | 198.99 | 2.69 | 1.37% | 193.10 | 204.86 | 28038 | 55790 | 3.89% |
| 2024-08-14 | 182.60 | 196.30 | 12.75 | 6.95% | 182.58 | 198.79 | 29296 | 56608 | 4.07% |
| 2024-08-13 | 183.20 | 183.55 | -0.25 | -0.14% | 181.05 | 184.67 | 8719 | 15891 | 1.21% |