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 | 189.00 | 194.31 | 6.45 | 3.43% | 187.86 | 198.67 | 47709 | 92741 | 3.10% |
| 2024-11-20 | 187.00 | 187.86 | -0.62 | -0.33% | 185.00 | 189.90 | 31573 | 59246 | 2.05% |
| 2024-11-19 | 185.85 | 188.48 | 1.50 | 0.80% | 178.00 | 191.58 | 56259 | 104083 | 3.66% |
| 2024-11-18 | 182.00 | 186.98 | 2.98 | 1.62% | 178.62 | 193.98 | 61583 | 115257 | 4.00% |
| 2024-11-15 | 205.00 | 184.00 | -21.50 | -10.46% | 180.00 | 205.00 | 84406 | 160205 | 5.49% |
| 2024-11-14 | 203.86 | 205.50 | -1.39 | -0.67% | 203.17 | 216.00 | 57191 | 119440 | 3.72% |
| 2024-11-13 | 200.00 | 206.89 | 6.89 | 3.45% | 197.36 | 216.52 | 69867 | 145030 | 4.54% |
| 2024-11-12 | 208.32 | 200.00 | -12.45 | -5.86% | 197.81 | 212.20 | 87099 | 178858 | 5.66% |
| 2024-11-11 | 197.49 | 212.45 | 23.67 | 12.54% | 195.17 | 216.38 | 124491 | 256880 | 8.09% |
| 2024-11-08 | 182.50 | 188.78 | 11.18 | 6.30% | 181.10 | 206.60 | 89060 | 170754 | 5.79% |
| 2024-11-07 | 175.50 | 177.60 | 0.40 | 0.23% | 171.88 | 180.00 | 51536 | 90680 | 3.35% |
| 2024-11-06 | 169.00 | 177.20 | 8.19 | 4.85% | 167.18 | 184.79 | 75947 | 133436 | 4.94% |
| 2024-11-05 | 167.90 | 169.01 | 1.11 | 0.66% | 166.10 | 176.60 | 72120 | 123018 | 4.69% |
| 2024-11-04 | 154.14 | 167.90 | 12.79 | 8.25% | 153.60 | 170.26 | 74665 | 123334 | 4.85% |
| 2024-11-01 | 160.08 | 155.11 | -5.89 | -3.66% | 154.92 | 164.58 | 49398 | 79020 | 3.21% |
| 2024-10-31 | 151.50 | 161.00 | 9.46 | 6.24% | 150.19 | 163.62 | 64723 | 102110 | 4.21% |
| 2024-10-30 | 151.44 | 151.54 | -1.38 | -0.90% | 149.13 | 154.78 | 46599 | 70795 | 3.03% |
| 2024-10-29 | 154.03 | 152.92 | -4.28 | -2.72% | 152.20 | 159.43 | 62997 | 97962 | 4.09% |
| 2024-10-28 | 161.26 | 157.20 | -4.06 | -2.52% | 153.83 | 163.90 | 54212 | 85862 | 3.52% |
| 2024-10-25 | 156.79 | 161.26 | 5.26 | 3.37% | 156.79 | 166.50 | 58378 | 94196 | 3.79% |
| 2024-10-24 | 151.96 | 156.00 | 1.51 | 0.98% | 150.00 | 160.95 | 61423 | 96302 | 3.99% |
| 2024-10-23 | 147.00 | 154.49 | 5.77 | 3.88% | 146.12 | 157.70 | 64700 | 98819 | 4.21% |
| 2024-10-22 | 152.70 | 148.72 | -5.14 | -3.34% | 146.20 | 152.70 | 67742 | 101137 | 4.40% |
| 2024-10-21 | 156.90 | 153.86 | 0.01 | 0.01% | 151.05 | 169.97 | 121896 | 194960 | 7.92% |
| 2024-10-18 | 138.50 | 153.85 | 16.12 | 11.70% | 136.03 | 159.90 | 80506 | 118550 | 5.23% |
| 2024-10-17 | 141.00 | 137.73 | -1.31 | -0.94% | 137.68 | 142.66 | 29396 | 41069 | 1.91% |
| 2024-10-16 | 133.56 | 139.04 | -4.01 | -2.80% | 133.56 | 142.65 | 28874 | 40186 | 1.88% |
| 2024-10-15 | 144.78 | 143.05 | -0.25 | -0.17% | 142.17 | 151.00 | 48848 | 71506 | 3.18% |
| 2024-10-14 | 140.76 | 143.30 | 3.52 | 2.52% | 136.01 | 147.75 | 49838 | 70747 | 3.24% |
| 2024-10-11 | 150.00 | 139.78 | -11.72 | -7.74% | 137.90 | 152.76 | 50366 | 71930 | 3.27% |
| 2024-10-10 | 169.00 | 151.50 | -16.20 | -9.66% | 149.78 | 169.00 | 75472 | 118089 | 4.91% |
| 2024-10-09 | 167.00 | 167.70 | -5.10 | -2.95% | 160.75 | 188.20 | 119558 | 206309 | 7.77% |
| 2024-10-08 | 172.80 | 172.80 | 28.80 | 20.00% | 160.00 | 172.80 | 97837 | 166243 | 6.36% |
| 2024-09-30 | 129.18 | 144.00 | 22.75 | 18.76% | 127.10 | 144.00 | 68029 | 91570 | 4.42% |
| 2024-09-27 | 113.50 | 121.25 | 10.65 | 9.63% | 112.55 | 121.38 | 23825 | 27731 | 1.55% |
| 2024-09-26 | 106.00 | 110.60 | 4.80 | 4.54% | 104.57 | 110.60 | 25350 | 27342 | 1.65% |
| 2024-09-25 | 109.70 | 105.80 | -1.70 | -1.58% | 105.18 | 111.11 | 31756 | 34409 | 2.06% |
| 2024-09-24 | 104.55 | 107.50 | 4.05 | 3.91% | 101.40 | 108.47 | 34612 | 36283 | 2.25% |
| 2024-09-23 | 110.98 | 103.45 | -7.35 | -6.63% | 103.28 | 110.98 | 35800 | 37869 | 2.33% |
| 2024-09-20 | 114.50 | 110.80 | -3.80 | -3.32% | 109.00 | 114.99 | 22070 | 24498 | 1.43% |
| 2024-09-19 | 114.08 | 114.60 | 0.77 | 0.68% | 111.06 | 115.80 | 15326 | 17462 | 1.00% |
| 2024-09-18 | 116.94 | 113.83 | -2.71 | -2.33% | 113.00 | 116.95 | 12960 | 14790 | 0.84% |
| 2024-09-13 | 117.97 | 116.54 | -0.97 | -0.83% | 114.01 | 118.59 | 18407 | 21357 | 1.20% |
| 2024-09-12 | 120.57 | 117.51 | -3.31 | -2.74% | 117.51 | 122.00 | 11388 | 13551 | 0.74% |
| 2024-09-11 | 120.34 | 120.82 | 0.32 | 0.27% | 119.56 | 122.44 | 10654 | 12894 | 0.69% |
| 2024-09-10 | 118.88 | 120.50 | 2.09 | 1.77% | 117.79 | 120.83 | 10108 | 12079 | 0.66% |
| 2024-09-09 | 119.00 | 118.41 | -0.39 | -0.33% | 117.35 | 120.73 | 7139 | 8453 | 0.46% |
| 2024-09-06 | 124.94 | 118.80 | -5.75 | -4.62% | 118.38 | 124.94 | 13492 | 16225 | 0.88% |
| 2024-09-05 | 123.50 | 124.55 | 1.55 | 1.26% | 122.65 | 124.90 | 8753 | 10836 | 0.57% |
| 2024-09-04 | 120.00 | 123.00 | 1.69 | 1.39% | 118.00 | 124.90 | 12142 | 14851 | 0.79% |
| 2024-09-03 | 120.97 | 121.31 | 0.35 | 0.29% | 120.49 | 123.50 | 9468 | 11556 | 0.62% |
| 2024-09-02 | 127.89 | 120.96 | -7.44 | -5.79% | 120.68 | 128.28 | 14333 | 17757 | 0.93% |
| 2024-08-30 | 125.03 | 128.40 | 3.72 | 2.98% | 124.15 | 129.50 | 26176 | 33355 | 1.70% |
| 2024-08-29 | 123.00 | 124.68 | 1.68 | 1.37% | 122.02 | 126.00 | 15307 | 19008 | 0.99% |
| 2024-08-28 | 122.00 | 123.00 | 0.00 | 0.00% | 122.00 | 125.60 | 16751 | 20777 | 1.09% |
| 2024-08-27 | 119.44 | 123.00 | 3.50 | 2.93% | 119.43 | 124.01 | 18036 | 22108 | 1.17% |
| 2024-08-26 | 117.00 | 119.50 | 2.50 | 2.14% | 116.00 | 121.50 | 19642 | 23516 | 1.28% |
| 2024-08-23 | 119.88 | 117.00 | -2.29 | -1.92% | 113.55 | 119.88 | 23049 | 26760 | 1.50% |
| 2024-08-22 | 121.02 | 119.29 | -1.53 | -1.27% | 118.00 | 121.26 | 14972 | 17870 | 0.97% |
| 2024-08-21 | 120.62 | 120.82 | -0.06 | -0.05% | 119.67 | 121.87 | 12335 | 14886 | 0.80% |
| 2024-08-20 | 125.88 | 120.88 | -4.11 | -3.29% | 119.95 | 125.88 | 20853 | 25284 | 1.36% |
| 2024-08-19 | 126.17 | 124.99 | -1.03 | -0.82% | 124.42 | 128.17 | 12755 | 16024 | 0.83% |
| 2024-08-16 | 125.21 | 126.02 | 0.32 | 0.25% | 124.60 | 127.90 | 11063 | 13989 | 0.72% |
| 2024-08-15 | 124.99 | 125.70 | 0.70 | 0.56% | 122.75 | 127.89 | 21253 | 26632 | 1.38% |
| 2024-08-14 | 132.00 | 125.00 | -7.11 | -5.38% | 125.00 | 132.50 | 25700 | 32706 | 1.67% |
| 2024-08-13 | 131.88 | 132.11 | 0.71 | 0.54% | 129.00 | 132.56 | 14760 | 19285 | 0.96% |