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 | 187.31 | 189.00 | 1.69 | 0.90% | 185.96 | 191.00 | 31676 | 59796 | 1.86% |
| 2024-11-20 | 187.08 | 187.31 | -0.49 | -0.26% | 185.28 | 190.36 | 23948 | 44946 | 1.41% |
| 2024-11-19 | 183.90 | 187.80 | 5.75 | 3.16% | 180.32 | 188.97 | 31094 | 57529 | 1.83% |
| 2024-11-18 | 182.44 | 182.05 | -0.44 | -0.24% | 180.13 | 186.95 | 38366 | 70352 | 2.26% |
| 2024-11-15 | 195.31 | 182.49 | -13.97 | -7.11% | 182.49 | 197.88 | 52720 | 99304 | 3.10% |
| 2024-11-14 | 204.00 | 196.46 | -10.54 | -5.09% | 196.28 | 206.99 | 37816 | 75927 | 2.22% |
| 2024-11-13 | 209.00 | 207.00 | -4.66 | -2.20% | 199.59 | 213.80 | 48710 | 100294 | 2.87% |
| 2024-11-12 | 209.00 | 211.66 | 2.76 | 1.32% | 206.00 | 220.00 | 51106 | 108934 | 3.01% |
| 2024-11-11 | 205.00 | 208.90 | 7.30 | 3.62% | 199.40 | 216.80 | 65763 | 137691 | 3.87% |
| 2024-11-08 | 199.00 | 201.60 | 6.70 | 3.44% | 196.30 | 209.00 | 53689 | 108630 | 3.16% |
| 2024-11-07 | 190.87 | 194.90 | 2.35 | 1.22% | 190.00 | 196.50 | 31067 | 60232 | 1.83% |
| 2024-11-06 | 196.26 | 192.55 | -3.78 | -1.93% | 190.44 | 199.73 | 44796 | 87122 | 2.64% |
| 2024-11-05 | 195.20 | 196.33 | 0.36 | 0.18% | 193.65 | 204.30 | 47821 | 95068 | 2.81% |
| 2024-11-04 | 185.18 | 195.97 | 6.92 | 3.66% | 185.09 | 202.60 | 42861 | 83062 | 2.52% |
| 2024-11-01 | 189.08 | 189.05 | -2.95 | -1.54% | 187.00 | 193.30 | 40299 | 76409 | 2.37% |
| 2024-10-31 | 185.05 | 192.00 | 7.00 | 3.78% | 181.30 | 195.38 | 49802 | 93276 | 2.93% |
| 2024-10-30 | 181.50 | 185.00 | 2.00 | 1.09% | 181.16 | 187.81 | 36164 | 66759 | 2.13% |
| 2024-10-29 | 179.00 | 183.00 | 4.00 | 2.23% | 177.50 | 184.84 | 48102 | 87685 | 2.83% |
| 2024-10-28 | 182.99 | 179.00 | -4.50 | -2.45% | 176.44 | 182.99 | 38290 | 68495 | 2.25% |
| 2024-10-25 | 176.29 | 183.50 | 6.75 | 3.82% | 174.33 | 185.42 | 47046 | 84849 | 2.77% |
| 2024-10-24 | 172.22 | 176.75 | 3.45 | 1.99% | 170.50 | 177.40 | 40624 | 71129 | 2.39% |
| 2024-10-23 | 173.60 | 173.30 | -1.48 | -0.85% | 169.88 | 175.68 | 55118 | 94920 | 3.24% |
| 2024-10-22 | 176.21 | 174.78 | -6.02 | -3.33% | 171.35 | 181.93 | 70282 | 123101 | 4.13% |
| 2024-10-21 | 185.40 | 180.80 | -0.02 | -0.01% | 173.80 | 196.00 | 94098 | 172191 | 5.54% |
| 2024-10-18 | 155.00 | 180.82 | 25.02 | 16.06% | 155.00 | 186.77 | 74457 | 127480 | 4.38% |
| 2024-10-17 | 159.00 | 155.80 | -0.50 | -0.32% | 155.51 | 161.30 | 36465 | 57705 | 2.15% |
| 2024-10-16 | 150.99 | 156.30 | -0.31 | -0.20% | 150.02 | 161.37 | 36502 | 56556 | 2.15% |
| 2024-10-15 | 159.50 | 156.61 | -5.39 | -3.33% | 156.61 | 166.47 | 42904 | 69149 | 2.52% |
| 2024-10-14 | 159.42 | 162.00 | 2.61 | 1.64% | 152.30 | 164.16 | 52645 | 83137 | 3.10% |
| 2024-10-11 | 171.19 | 159.39 | -11.76 | -6.87% | 156.00 | 174.60 | 46709 | 76264 | 2.75% |
| 2024-10-10 | 184.48 | 171.15 | -12.36 | -6.74% | 168.20 | 188.00 | 62681 | 109897 | 3.69% |
| 2024-10-09 | 186.20 | 183.51 | -10.73 | -5.52% | 181.14 | 209.58 | 101226 | 195874 | 5.96% |
| 2024-10-08 | 194.24 | 194.24 | 32.37 | 20.00% | 180.88 | 194.24 | 80311 | 153089 | 4.72% |
| 2024-09-30 | 143.31 | 161.87 | 26.98 | 20.00% | 139.23 | 161.87 | 44986 | 68132 | 2.65% |
| 2024-09-27 | 129.00 | 134.89 | 9.29 | 7.40% | 126.13 | 134.89 | 14372 | 18744 | 0.85% |
| 2024-09-26 | 120.03 | 125.60 | 5.09 | 4.22% | 118.88 | 125.90 | 22575 | 27610 | 1.33% |
| 2024-09-25 | 122.79 | 120.51 | -1.07 | -0.88% | 120.00 | 126.48 | 24339 | 29903 | 1.43% |
| 2024-09-24 | 119.29 | 121.58 | 2.91 | 2.45% | 118.00 | 123.30 | 22639 | 27295 | 1.33% |
| 2024-09-23 | 121.37 | 118.67 | -3.33 | -2.73% | 118.00 | 122.21 | 19904 | 23753 | 1.17% |
| 2024-09-20 | 125.86 | 122.00 | -3.10 | -2.48% | 121.01 | 125.93 | 11256 | 13797 | 0.66% |
| 2024-09-19 | 128.96 | 125.10 | -3.05 | -2.38% | 123.33 | 128.99 | 12431 | 15599 | 0.73% |
| 2024-09-18 | 126.00 | 128.15 | 2.34 | 1.86% | 125.02 | 128.60 | 9830 | 12473 | 0.58% |
| 2024-09-13 | 126.75 | 125.81 | -1.80 | -1.41% | 124.60 | 130.88 | 11811 | 15017 | 0.69% |
| 2024-09-12 | 128.20 | 127.61 | -0.08 | -0.06% | 127.20 | 131.17 | 9281 | 11992 | 0.55% |
| 2024-09-11 | 125.20 | 127.69 | 1.22 | 0.96% | 125.14 | 129.00 | 8190 | 10444 | 0.48% |
| 2024-09-10 | 125.16 | 126.47 | 0.62 | 0.49% | 124.05 | 127.55 | 8173 | 10264 | 0.48% |
| 2024-09-09 | 124.83 | 125.85 | -0.06 | -0.05% | 124.70 | 128.39 | 6445 | 8113 | 0.38% |
| 2024-09-06 | 131.02 | 125.91 | -5.87 | -4.45% | 125.90 | 132.00 | 10629 | 13616 | 0.63% |
| 2024-09-05 | 131.16 | 131.78 | 0.62 | 0.47% | 130.91 | 133.79 | 9818 | 12952 | 0.58% |
| 2024-09-04 | 126.98 | 131.16 | 3.61 | 2.83% | 125.20 | 131.77 | 10647 | 13798 | 0.63% |
| 2024-09-03 | 128.31 | 127.55 | -0.45 | -0.35% | 127.15 | 130.13 | 5897 | 7577 | 0.35% |
| 2024-09-02 | 134.78 | 128.00 | -7.25 | -5.36% | 128.00 | 135.25 | 12812 | 16726 | 0.75% |
| 2024-08-30 | 131.60 | 135.25 | 3.73 | 2.84% | 131.11 | 137.28 | 16051 | 21512 | 0.94% |
| 2024-08-29 | 126.77 | 131.52 | 4.75 | 3.75% | 125.50 | 132.83 | 13657 | 17809 | 0.80% |
| 2024-08-28 | 124.67 | 126.77 | 1.69 | 1.35% | 124.67 | 127.93 | 8619 | 10939 | 0.51% |
| 2024-08-27 | 124.75 | 125.08 | -0.47 | -0.37% | 124.18 | 126.86 | 11681 | 14695 | 0.69% |
| 2024-08-26 | 125.40 | 125.55 | -0.12 | -0.10% | 124.64 | 127.43 | 8717 | 10956 | 0.51% |
| 2024-08-23 | 127.48 | 125.67 | -1.18 | -0.93% | 123.17 | 127.48 | 14042 | 17544 | 0.83% |
| 2024-08-22 | 128.90 | 126.85 | -1.93 | -1.50% | 126.77 | 129.74 | 6990 | 8944 | 0.41% |
| 2024-08-21 | 128.01 | 128.78 | 0.73 | 0.57% | 126.27 | 129.80 | 11594 | 14913 | 0.68% |
| 2024-08-20 | 130.38 | 128.05 | -2.31 | -1.77% | 126.74 | 130.40 | 25864 | 33170 | 1.52% |
| 2024-08-19 | 135.97 | 130.36 | -5.78 | -4.25% | 129.86 | 138.88 | 20188 | 26903 | 1.19% |
| 2024-08-16 | 135.80 | 136.14 | 0.34 | 0.25% | 135.22 | 138.85 | 11139 | 15276 | 0.66% |
| 2024-08-15 | 136.00 | 135.80 | -0.89 | -0.65% | 134.53 | 139.19 | 11429 | 15590 | 0.67% |