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 | 188.08 | 181.35 | -7.54 | -3.99% | 181.35 | 190.24 | 11617 | 21541 | 0.57% |
| 2024-11-21 | 193.50 | 188.89 | -6.13 | -3.14% | 187.60 | 195.91 | 14671 | 27813 | 0.71% |
| 2024-11-20 | 194.61 | 195.02 | 0.41 | 0.21% | 191.70 | 196.00 | 7025 | 13644 | 0.34% |
| 2024-11-19 | 190.00 | 194.61 | 6.23 | 3.31% | 188.54 | 195.27 | 8386 | 16132 | 0.41% |
| 2024-11-18 | 192.45 | 188.38 | -3.62 | -1.89% | 187.04 | 196.37 | 10414 | 19965 | 0.51% |
| 2024-11-15 | 197.77 | 192.00 | -5.60 | -2.83% | 191.62 | 199.52 | 10645 | 20686 | 0.52% |
| 2024-11-14 | 203.46 | 197.60 | -6.57 | -3.22% | 197.01 | 207.57 | 12931 | 26047 | 0.63% |
| 2024-11-13 | 205.70 | 204.17 | -1.53 | -0.74% | 201.00 | 209.60 | 12175 | 24859 | 0.59% |
| 2024-11-12 | 204.10 | 205.70 | 1.62 | 0.79% | 203.33 | 212.57 | 16460 | 34153 | 0.80% |
| 2024-11-11 | 202.56 | 204.08 | 0.81 | 0.40% | 197.59 | 206.50 | 17783 | 36019 | 0.87% |
| 2024-11-08 | 200.63 | 203.27 | 5.98 | 3.03% | 200.43 | 208.87 | 18512 | 37971 | 0.90% |
| 2024-11-07 | 196.08 | 197.29 | 0.13 | 0.07% | 191.45 | 198.36 | 10976 | 21556 | 0.53% |
| 2024-11-06 | 203.04 | 197.16 | -5.85 | -2.88% | 196.50 | 206.66 | 15554 | 31142 | 0.76% |
| 2024-11-05 | 191.63 | 203.01 | 11.31 | 5.90% | 188.51 | 207.00 | 17265 | 34232 | 0.84% |
| 2024-11-04 | 192.00 | 191.70 | 1.44 | 0.76% | 190.13 | 194.77 | 9281 | 17812 | 0.45% |
| 2024-11-01 | 188.25 | 190.26 | 1.55 | 0.82% | 186.64 | 193.99 | 11807 | 22499 | 0.57% |
| 2024-10-31 | 190.69 | 188.71 | -2.00 | -1.05% | 187.00 | 192.50 | 11652 | 22049 | 0.57% |
| 2024-10-30 | 191.93 | 190.71 | -1.08 | -0.56% | 188.00 | 196.48 | 8908 | 17062 | 0.43% |
| 2024-10-29 | 194.99 | 191.79 | -3.30 | -1.69% | 190.92 | 197.77 | 11392 | 22122 | 0.55% |
| 2024-10-28 | 198.13 | 195.09 | -2.69 | -1.36% | 189.67 | 198.13 | 13727 | 26590 | 0.67% |
| 2024-10-25 | 197.58 | 197.78 | 1.67 | 0.85% | 194.55 | 201.96 | 11114 | 22030 | 0.54% |
| 2024-10-24 | 198.11 | 196.11 | -4.00 | -2.00% | 195.18 | 201.66 | 8582 | 16924 | 0.42% |
| 2024-10-23 | 203.37 | 200.11 | -3.29 | -1.62% | 198.03 | 207.70 | 12367 | 25152 | 0.60% |
| 2024-10-22 | 207.00 | 203.40 | -5.10 | -2.45% | 202.31 | 209.00 | 12508 | 25608 | 0.61% |
| 2024-10-21 | 214.08 | 208.50 | -6.50 | -3.02% | 207.57 | 216.74 | 16116 | 34100 | 0.78% |
| 2024-10-18 | 200.00 | 215.00 | 15.10 | 7.55% | 199.03 | 223.99 | 20245 | 42837 | 0.99% |
| 2024-10-17 | 201.44 | 199.90 | -0.29 | -0.14% | 198.25 | 203.86 | 9705 | 19508 | 0.47% |
| 2024-10-16 | 202.00 | 200.19 | -4.19 | -2.05% | 200.00 | 207.80 | 7415 | 15047 | 0.36% |
| 2024-10-15 | 208.00 | 205.10 | -5.89 | -2.79% | 205.00 | 211.50 | 8775 | 18316 | 0.43% |
| 2024-10-14 | 216.00 | 210.99 | -1.01 | -0.48% | 203.00 | 216.00 | 12713 | 26489 | 0.62% |
| 2024-10-11 | 228.39 | 212.00 | -12.50 | -5.57% | 208.42 | 228.39 | 14668 | 31470 | 0.71% |
| 2024-10-10 | 239.92 | 224.50 | -12.00 | -5.07% | 220.50 | 239.92 | 20116 | 45939 | 0.98% |
| 2024-10-09 | 230.06 | 236.50 | 1.44 | 0.61% | 200.00 | 248.00 | 25933 | 60395 | 1.26% |
| 2024-10-08 | 251.98 | 235.06 | 24.35 | 11.56% | 226.00 | 251.98 | 29194 | 68785 | 1.42% |
| 2024-09-30 | 190.00 | 210.71 | 29.71 | 16.41% | 190.00 | 217.00 | 22498 | 46394 | 1.10% |
| 2024-09-27 | 174.00 | 181.00 | 8.29 | 4.80% | 173.99 | 181.00 | 4974 | 8857 | 0.24% |
| 2024-09-26 | 164.63 | 172.71 | 7.39 | 4.47% | 159.21 | 173.58 | 9280 | 15421 | 0.45% |
| 2024-09-25 | 162.67 | 165.32 | 2.65 | 1.63% | 162.03 | 167.43 | 10932 | 18059 | 0.53% |
| 2024-09-24 | 158.88 | 162.67 | 5.56 | 3.54% | 153.12 | 162.96 | 17680 | 27937 | 0.86% |
| 2024-09-23 | 165.85 | 157.11 | -8.89 | -5.36% | 155.63 | 166.50 | 16551 | 26339 | 0.81% |
| 2024-09-20 | 169.30 | 166.00 | -1.87 | -1.11% | 164.00 | 169.70 | 9939 | 16497 | 0.48% |
| 2024-09-19 | 172.21 | 167.87 | -3.23 | -1.89% | 167.50 | 173.10 | 8139 | 13786 | 0.40% |
| 2024-09-18 | 168.88 | 171.10 | 1.91 | 1.13% | 168.16 | 174.88 | 8283 | 14209 | 0.40% |
| 2024-09-13 | 169.60 | 169.19 | -0.80 | -0.47% | 167.83 | 174.57 | 11168 | 19103 | 0.54% |
| 2024-09-12 | 170.97 | 169.99 | -0.35 | -0.21% | 167.66 | 172.50 | 5711 | 9722 | 0.28% |
| 2024-09-11 | 168.23 | 170.34 | 1.11 | 0.66% | 167.92 | 171.87 | 5097 | 8656 | 0.25% |
| 2024-09-10 | 164.50 | 169.23 | 2.73 | 1.64% | 163.28 | 171.01 | 6478 | 10810 | 0.32% |
| 2024-09-09 | 164.31 | 166.50 | 0.85 | 0.51% | 163.75 | 167.49 | 7633 | 12636 | 0.37% |
| 2024-09-06 | 160.94 | 165.65 | 5.00 | 3.11% | 159.91 | 169.14 | 11024 | 18332 | 0.54% |
| 2024-09-05 | 157.58 | 160.65 | 3.99 | 2.55% | 155.75 | 162.49 | 7404 | 11867 | 0.36% |
| 2024-09-04 | 156.38 | 156.66 | -0.41 | -0.26% | 154.38 | 158.49 | 4237 | 6648 | 0.21% |
| 2024-09-03 | 154.00 | 157.07 | 2.76 | 1.79% | 153.74 | 158.31 | 5647 | 8858 | 0.27% |
| 2024-09-02 | 161.00 | 154.31 | -7.38 | -4.56% | 154.05 | 162.72 | 10512 | 16411 | 0.51% |
| 2024-08-30 | 159.86 | 161.69 | 3.28 | 2.07% | 156.51 | 164.99 | 9357 | 15112 | 0.46% |
| 2024-08-29 | 154.61 | 158.41 | 3.53 | 2.28% | 153.59 | 159.38 | 5809 | 9142 | 0.28% |
| 2024-08-28 | 152.91 | 154.88 | 1.30 | 0.85% | 151.50 | 155.31 | 4839 | 7427 | 0.24% |
| 2024-08-27 | 153.46 | 153.58 | -0.42 | -0.27% | 151.70 | 154.50 | 5361 | 8196 | 0.26% |
| 2024-08-26 | 156.01 | 154.00 | -3.00 | -1.91% | 152.20 | 157.48 | 7411 | 11433 | 0.36% |
| 2024-08-23 | 153.80 | 157.00 | 4.12 | 2.69% | 151.57 | 157.03 | 7351 | 11392 | 0.36% |
| 2024-08-22 | 153.20 | 152.88 | -0.42 | -0.27% | 149.48 | 155.30 | 8389 | 12845 | 0.41% |
| 2024-08-21 | 154.80 | 153.30 | -2.47 | -1.59% | 150.78 | 155.07 | 10610 | 16209 | 0.52% |
| 2024-08-20 | 157.00 | 155.77 | -1.27 | -0.81% | 154.88 | 159.85 | 10628 | 16639 | 0.52% |
| 2024-08-19 | 154.63 | 157.04 | 2.95 | 1.91% | 154.38 | 158.05 | 11592 | 18189 | 0.56% |
| 2024-08-16 | 149.20 | 154.09 | 3.85 | 2.56% | 147.75 | 154.88 | 15503 | 23719 | 0.75% |
| 2024-08-15 | 146.00 | 150.24 | 4.29 | 2.94% | 146.00 | 152.98 | 13693 | 20586 | 0.67% |