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 | 211.02 | 216.50 | 3.49 | 1.64% | 210.00 | 219.87 | 104305 | 225892 | 1.68% |
| 2024-11-20 | 214.00 | 213.01 | -2.14 | -0.99% | 210.13 | 216.40 | 92611 | 197614 | 1.49% |
| 2024-11-19 | 213.33 | 215.15 | 4.07 | 1.93% | 205.97 | 217.50 | 125711 | 266862 | 2.02% |
| 2024-11-18 | 214.00 | 211.08 | -1.12 | -0.53% | 207.75 | 219.60 | 140412 | 299302 | 2.26% |
| 2024-11-15 | 232.00 | 212.20 | -22.80 | -9.70% | 211.70 | 235.00 | 199878 | 441342 | 3.21% |
| 2024-11-14 | 240.01 | 235.00 | -7.50 | -3.09% | 232.95 | 245.00 | 129977 | 310950 | 2.09% |
| 2024-11-13 | 240.00 | 242.50 | -3.80 | -1.54% | 237.02 | 249.66 | 123350 | 299322 | 1.98% |
| 2024-11-12 | 243.00 | 246.30 | 1.15 | 0.47% | 239.00 | 256.99 | 184423 | 454984 | 2.96% |
| 2024-11-11 | 223.50 | 245.15 | 28.00 | 12.89% | 223.00 | 249.00 | 216786 | 517296 | 3.48% |
| 2024-11-08 | 213.18 | 217.15 | 9.15 | 4.40% | 208.99 | 229.26 | 196777 | 430369 | 3.16% |
| 2024-11-07 | 200.50 | 208.00 | 6.69 | 3.32% | 198.96 | 209.80 | 126659 | 258455 | 2.04% |
| 2024-11-06 | 202.00 | 201.31 | -1.19 | -0.59% | 198.11 | 210.80 | 152207 | 309035 | 2.45% |
| 2024-11-05 | 198.00 | 202.50 | 2.68 | 1.34% | 197.51 | 207.69 | 151643 | 307321 | 2.44% |
| 2024-11-04 | 188.00 | 199.82 | 11.21 | 5.94% | 186.00 | 203.90 | 130002 | 255918 | 2.09% |
| 2024-11-01 | 192.43 | 188.61 | -3.82 | -1.99% | 188.50 | 196.69 | 136978 | 264040 | 2.20% |
| 2024-10-31 | 181.00 | 192.43 | 11.28 | 6.23% | 177.40 | 199.00 | 187550 | 352533 | 3.01% |
| 2024-10-30 | 182.90 | 181.15 | 0.85 | 0.47% | 177.70 | 184.22 | 108460 | 196624 | 1.74% |
| 2024-10-29 | 180.65 | 180.30 | -0.58 | -0.32% | 180.13 | 185.88 | 107159 | 195317 | 1.72% |
| 2024-10-28 | 183.00 | 180.88 | -2.57 | -1.40% | 179.62 | 183.32 | 71259 | 128919 | 1.15% |
| 2024-10-25 | 180.99 | 183.45 | 3.45 | 1.92% | 178.62 | 188.81 | 109818 | 201275 | 1.77% |
| 2024-10-24 | 178.90 | 180.00 | 0.05 | 0.03% | 178.38 | 182.99 | 77677 | 140026 | 1.25% |
| 2024-10-23 | 181.50 | 179.95 | -2.88 | -1.58% | 178.23 | 184.58 | 101383 | 183394 | 1.63% |
| 2024-10-22 | 185.00 | 182.83 | -4.30 | -2.30% | 180.21 | 189.01 | 153812 | 282768 | 2.48% |
| 2024-10-21 | 187.09 | 187.13 | 1.48 | 0.80% | 182.00 | 201.00 | 260996 | 498041 | 4.20% |
| 2024-10-18 | 163.50 | 185.65 | 22.15 | 13.55% | 161.03 | 195.00 | 241754 | 426682 | 3.89% |
| 2024-10-17 | 165.90 | 163.50 | 0.04 | 0.02% | 162.57 | 167.83 | 104062 | 171621 | 1.67% |
| 2024-10-16 | 159.00 | 163.46 | -5.64 | -3.34% | 158.88 | 167.77 | 111221 | 182186 | 1.79% |
| 2024-10-15 | 173.26 | 169.10 | -4.15 | -2.40% | 169.10 | 177.98 | 129619 | 224702 | 2.09% |
| 2024-10-14 | 168.10 | 173.25 | 4.69 | 2.78% | 162.51 | 175.20 | 158366 | 268059 | 2.55% |
| 2024-10-11 | 174.00 | 168.56 | -11.62 | -6.45% | 166.02 | 181.17 | 150910 | 258747 | 2.43% |
| 2024-10-10 | 202.00 | 180.18 | -17.82 | -9.00% | 179.48 | 202.00 | 257194 | 479105 | 4.14% |
| 2024-10-09 | 192.00 | 198.00 | 1.20 | 0.61% | 185.50 | 217.00 | 428137 | 860602 | 6.89% |
| 2024-10-08 | 196.80 | 196.80 | 32.80 | 20.00% | 186.10 | 196.80 | 247402 | 483152 | 3.98% |
| 2024-09-30 | 145.00 | 164.00 | 27.10 | 19.80% | 144.49 | 164.20 | 196688 | 304366 | 3.17% |
| 2024-09-27 | 130.01 | 136.90 | 9.46 | 7.42% | 130.00 | 138.80 | 75083 | 100592 | 1.21% |
| 2024-09-26 | 120.88 | 127.44 | 6.47 | 5.35% | 119.11 | 127.50 | 83139 | 102408 | 1.34% |
| 2024-09-25 | 123.01 | 120.97 | -0.23 | -0.19% | 120.75 | 126.50 | 87445 | 108308 | 1.41% |
| 2024-09-24 | 118.90 | 121.20 | 3.90 | 3.32% | 115.50 | 121.77 | 83136 | 99049 | 1.34% |
| 2024-09-23 | 121.00 | 117.30 | -3.21 | -2.66% | 116.61 | 121.18 | 63064 | 74378 | 1.02% |
| 2024-09-20 | 124.50 | 120.51 | -3.93 | -3.16% | 118.85 | 124.86 | 68182 | 82071 | 1.10% |
| 2024-09-19 | 124.32 | 124.44 | 0.37 | 0.30% | 122.20 | 126.80 | 43464 | 54212 | 0.70% |
| 2024-09-18 | 125.61 | 124.07 | -1.41 | -1.12% | 122.35 | 125.99 | 34133 | 42282 | 0.55% |
| 2024-09-13 | 129.80 | 125.48 | -4.54 | -3.49% | 123.79 | 130.35 | 55057 | 69511 | 0.89% |
| 2024-09-12 | 130.65 | 130.02 | -0.63 | -0.48% | 129.20 | 131.80 | 24905 | 32490 | 0.40% |
| 2024-09-11 | 129.01 | 130.65 | 0.89 | 0.69% | 128.58 | 131.24 | 33992 | 44210 | 0.55% |
| 2024-09-10 | 128.00 | 129.76 | 2.31 | 1.81% | 127.12 | 130.51 | 33036 | 42602 | 0.53% |
| 2024-09-09 | 127.90 | 127.45 | 0.04 | 0.03% | 126.76 | 129.70 | 27236 | 34830 | 0.44% |
| 2024-09-06 | 128.84 | 127.41 | -1.17 | -0.91% | 127.20 | 129.80 | 20377 | 26160 | 0.33% |
| 2024-09-05 | 126.88 | 128.58 | 1.43 | 1.12% | 126.60 | 129.05 | 30899 | 39536 | 0.50% |
| 2024-09-04 | 127.99 | 127.15 | -1.66 | -1.29% | 126.99 | 130.11 | 33013 | 42346 | 0.53% |
| 2024-09-03 | 128.10 | 128.81 | 0.99 | 0.77% | 128.01 | 130.02 | 29087 | 37553 | 0.47% |
| 2024-09-02 | 134.80 | 127.82 | -7.23 | -5.35% | 127.80 | 135.24 | 54973 | 71574 | 0.88% |
| 2024-08-30 | 132.60 | 135.05 | 2.75 | 2.08% | 132.01 | 136.32 | 58778 | 79354 | 0.95% |
| 2024-08-29 | 128.00 | 132.30 | 3.03 | 2.34% | 127.80 | 133.77 | 44985 | 59176 | 0.72% |
| 2024-08-28 | 130.20 | 129.27 | -0.73 | -0.56% | 128.40 | 131.43 | 39186 | 50852 | 0.63% |
| 2024-08-27 | 130.01 | 130.00 | -0.46 | -0.35% | 128.99 | 131.49 | 40845 | 53272 | 0.66% |
| 2024-08-26 | 129.80 | 130.46 | -0.55 | -0.42% | 129.17 | 133.88 | 58746 | 77205 | 0.95% |
| 2024-08-23 | 136.00 | 131.01 | -7.79 | -5.61% | 124.03 | 136.00 | 176919 | 228322 | 2.85% |
| 2024-08-22 | 142.12 | 138.80 | -3.31 | -2.33% | 137.71 | 142.38 | 58688 | 81678 | 0.94% |
| 2024-08-21 | 144.27 | 142.11 | -2.22 | -1.54% | 141.82 | 145.13 | 31593 | 45210 | 0.51% |
| 2024-08-20 | 145.57 | 144.33 | -1.62 | -1.11% | 143.36 | 147.11 | 32434 | 47068 | 0.52% |
| 2024-08-19 | 146.45 | 145.95 | -0.97 | -0.66% | 145.11 | 147.96 | 35348 | 51746 | 0.57% |
| 2024-08-16 | 148.11 | 146.92 | -1.49 | -1.00% | 145.81 | 149.78 | 52452 | 77186 | 0.84% |
| 2024-08-15 | 146.85 | 148.41 | 0.69 | 0.47% | 146.20 | 149.48 | 48028 | 71009 | 0.77% |
| 2024-08-14 | 155.14 | 147.72 | -7.65 | -4.92% | 147.20 | 155.30 | 68574 | 102663 | 1.10% |
| 2024-08-13 | 152.63 | 155.37 | 2.77 | 1.82% | 152.12 | 155.38 | 32504 | 50088 | 0.52% |