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 | 166.47 | 169.28 | 2.88 | 1.73% | 165.98 | 174.21 | 34256 | 58722 | 2.98% |
| 2024-11-20 | 156.64 | 166.40 | 9.76 | 6.23% | 156.01 | 169.63 | 37779 | 62476 | 3.28% |
| 2024-11-19 | 156.52 | 156.64 | 0.43 | 0.28% | 153.30 | 159.56 | 25092 | 39094 | 2.18% |
| 2024-11-18 | 164.75 | 156.21 | -9.11 | -5.51% | 154.14 | 166.88 | 39722 | 63382 | 3.45% |
| 2024-11-15 | 168.82 | 165.32 | -3.50 | -2.07% | 164.79 | 171.72 | 19799 | 33312 | 1.72% |
| 2024-11-14 | 174.60 | 168.82 | -6.91 | -3.93% | 168.18 | 174.83 | 29755 | 50956 | 2.59% |
| 2024-11-13 | 172.01 | 175.73 | -2.27 | -1.28% | 170.20 | 177.10 | 43358 | 75346 | 3.77% |
| 2024-11-12 | 186.92 | 178.00 | -8.92 | -4.77% | 170.20 | 189.49 | 63889 | 114383 | 5.55% |
| 2024-11-11 | 180.99 | 186.92 | 5.58 | 3.08% | 179.60 | 187.52 | 30238 | 55553 | 2.63% |
| 2024-11-08 | 181.00 | 181.34 | 1.46 | 0.81% | 180.22 | 185.77 | 25753 | 47015 | 2.24% |
| 2024-11-07 | 177.63 | 179.88 | 0.00 | 0.00% | 174.10 | 180.47 | 23874 | 42314 | 2.08% |
| 2024-11-06 | 174.81 | 179.88 | 4.46 | 2.54% | 173.17 | 185.58 | 34418 | 62117 | 2.99% |
| 2024-11-05 | 170.88 | 175.42 | 4.50 | 2.63% | 167.89 | 176.60 | 29382 | 50890 | 2.55% |
| 2024-11-04 | 168.52 | 170.92 | 2.42 | 1.44% | 168.52 | 176.13 | 23144 | 39655 | 2.01% |
| 2024-11-01 | 167.37 | 168.50 | 1.40 | 0.84% | 166.26 | 171.50 | 19471 | 32869 | 1.69% |
| 2024-10-31 | 171.71 | 167.10 | -6.48 | -3.73% | 166.16 | 172.80 | 32949 | 55401 | 2.86% |
| 2024-10-30 | 173.93 | 173.58 | -1.42 | -0.81% | 172.00 | 177.50 | 21648 | 37679 | 1.88% |
| 2024-10-29 | 172.75 | 175.00 | 2.26 | 1.31% | 172.02 | 178.89 | 32798 | 57673 | 2.85% |
| 2024-10-28 | 174.65 | 172.74 | 0.14 | 0.08% | 171.56 | 181.97 | 39298 | 68836 | 3.42% |
| 2024-10-25 | 177.40 | 172.60 | -6.44 | -3.60% | 160.00 | 178.69 | 70626 | 121192 | 6.14% |
| 2024-10-24 | 180.00 | 179.04 | -1.34 | -0.74% | 178.05 | 182.66 | 12049 | 21673 | 1.05% |
| 2024-10-23 | 178.50 | 180.38 | 1.70 | 0.95% | 177.11 | 183.49 | 14839 | 26741 | 1.29% |
| 2024-10-22 | 183.80 | 178.68 | -8.04 | -4.31% | 177.36 | 186.71 | 25792 | 46447 | 2.24% |
| 2024-10-21 | 179.90 | 186.72 | 6.51 | 3.61% | 177.33 | 190.50 | 36259 | 66647 | 3.15% |
| 2024-10-18 | 168.00 | 180.21 | 9.21 | 5.39% | 167.02 | 186.62 | 34040 | 60001 | 2.96% |
| 2024-10-17 | 172.14 | 171.00 | -1.26 | -0.73% | 170.70 | 176.98 | 17224 | 29966 | 1.50% |
| 2024-10-16 | 174.00 | 172.26 | -2.69 | -1.54% | 170.81 | 175.76 | 12355 | 21345 | 1.07% |
| 2024-10-15 | 178.42 | 174.95 | -3.95 | -2.21% | 174.01 | 183.56 | 23201 | 41565 | 2.02% |
| 2024-10-14 | 176.50 | 178.90 | 4.16 | 2.38% | 168.07 | 180.00 | 28750 | 50200 | 2.50% |
| 2024-10-11 | 183.20 | 174.74 | -10.94 | -5.89% | 172.55 | 185.98 | 32191 | 57003 | 2.80% |
| 2024-10-10 | 189.89 | 185.68 | -2.62 | -1.39% | 185.68 | 195.40 | 35295 | 67008 | 3.07% |
| 2024-10-09 | 185.00 | 188.30 | -2.70 | -1.41% | 183.01 | 199.30 | 60313 | 115536 | 5.24% |
| 2024-10-08 | 200.00 | 191.00 | 10.54 | 5.84% | 182.32 | 207.98 | 72255 | 138675 | 6.28% |
| 2024-09-30 | 164.33 | 180.46 | 20.71 | 12.96% | 160.80 | 183.99 | 50871 | 87791 | 4.42% |
| 2024-09-27 | 152.00 | 159.75 | 7.40 | 4.86% | 152.00 | 160.76 | 14556 | 22827 | 1.27% |
| 2024-09-26 | 146.70 | 152.35 | 5.83 | 3.98% | 144.58 | 152.80 | 19206 | 28500 | 1.67% |
| 2024-09-25 | 149.99 | 146.52 | 0.52 | 0.36% | 146.52 | 152.00 | 19967 | 29800 | 1.74% |
| 2024-09-24 | 146.21 | 146.00 | -0.14 | -0.10% | 143.60 | 148.98 | 25521 | 37239 | 2.22% |
| 2024-09-23 | 152.90 | 146.14 | -5.86 | -3.86% | 145.41 | 153.88 | 16358 | 24155 | 1.42% |
| 2024-09-20 | 151.73 | 152.00 | 0.24 | 0.16% | 149.57 | 154.38 | 15410 | 23396 | 1.34% |
| 2024-09-19 | 153.10 | 151.76 | -2.59 | -1.68% | 151.50 | 155.55 | 19309 | 29630 | 1.68% |
| 2024-09-18 | 149.00 | 154.35 | 3.35 | 2.22% | 148.67 | 157.97 | 21378 | 33071 | 1.86% |
| 2024-09-13 | 145.97 | 151.00 | 6.99 | 4.85% | 145.00 | 151.60 | 36558 | 54548 | 3.18% |
| 2024-09-12 | 162.00 | 144.01 | -17.09 | -10.61% | 143.33 | 162.50 | 47839 | 72453 | 4.16% |
| 2024-09-11 | 151.00 | 161.10 | 10.65 | 7.08% | 150.73 | 161.36 | 34409 | 54272 | 2.99% |
| 2024-09-10 | 146.07 | 150.45 | 4.24 | 2.90% | 145.55 | 151.51 | 16436 | 24436 | 1.43% |
| 2024-09-09 | 145.50 | 146.21 | 0.21 | 0.14% | 145.41 | 150.98 | 15526 | 22974 | 1.35% |
| 2024-09-06 | 147.65 | 146.00 | -1.60 | -1.08% | 145.68 | 148.99 | 10326 | 15193 | 0.90% |
| 2024-09-05 | 146.50 | 147.60 | 0.60 | 0.41% | 146.50 | 150.80 | 11900 | 17717 | 1.03% |
| 2024-09-04 | 147.00 | 147.00 | -1.07 | -0.72% | 145.30 | 149.28 | 10870 | 16007 | 0.94% |
| 2024-09-03 | 143.94 | 148.07 | 3.67 | 2.54% | 143.94 | 150.98 | 21272 | 31560 | 1.85% |
| 2024-09-02 | 144.85 | 144.40 | -1.08 | -0.74% | 142.20 | 146.74 | 21898 | 31667 | 1.90% |
| 2024-08-30 | 149.50 | 145.48 | -3.70 | -2.48% | 145.20 | 150.30 | 22291 | 32759 | 1.94% |
| 2024-08-29 | 150.13 | 149.18 | -2.49 | -1.64% | 147.20 | 152.10 | 24811 | 36929 | 2.16% |
| 2024-08-28 | 151.00 | 151.67 | 0.48 | 0.32% | 148.57 | 152.45 | 12314 | 18565 | 1.07% |
| 2024-08-27 | 151.00 | 151.19 | 0.07 | 0.05% | 150.28 | 152.50 | 10233 | 15484 | 0.89% |
| 2024-08-26 | 146.63 | 151.12 | 3.12 | 2.11% | 146.63 | 152.23 | 18544 | 27921 | 1.61% |
| 2024-08-23 | 151.37 | 148.00 | -4.60 | -3.01% | 145.00 | 151.93 | 30148 | 44589 | 2.62% |
| 2024-08-22 | 150.90 | 152.60 | 1.94 | 1.29% | 150.20 | 153.33 | 18696 | 28376 | 1.62% |
| 2024-08-21 | 147.47 | 150.66 | 3.44 | 2.34% | 146.75 | 152.92 | 20742 | 31241 | 1.80% |
| 2024-08-20 | 147.26 | 147.22 | -1.01 | -0.68% | 145.37 | 148.87 | 14642 | 21510 | 1.27% |
| 2024-08-19 | 147.00 | 148.23 | 0.93 | 0.63% | 146.00 | 148.71 | 13336 | 19681 | 1.16% |
| 2024-08-16 | 143.85 | 147.30 | 4.81 | 3.38% | 141.35 | 147.53 | 23850 | 34755 | 2.07% |
| 2024-08-15 | 140.61 | 142.49 | 1.79 | 1.27% | 140.11 | 145.08 | 19442 | 27742 | 1.69% |