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 | 174.00 | 176.98 | 1.28 | 0.73% | 173.10 | 180.90 | 59612 | 105828 | 3.26% |
| 2024-11-20 | 177.80 | 175.70 | -4.50 | -2.50% | 173.00 | 179.28 | 58180 | 102441 | 3.18% |
| 2024-11-19 | 174.10 | 180.20 | 8.73 | 5.09% | 171.47 | 181.60 | 65726 | 115801 | 3.59% |
| 2024-11-18 | 178.00 | 171.47 | -6.16 | -3.47% | 168.79 | 182.07 | 74435 | 129934 | 4.07% |
| 2024-11-15 | 198.21 | 177.63 | -20.15 | -10.19% | 176.00 | 205.66 | 116350 | 223137 | 6.36% |
| 2024-11-14 | 189.00 | 197.78 | 5.96 | 3.11% | 188.90 | 213.00 | 115996 | 231796 | 6.34% |
| 2024-11-13 | 178.96 | 191.82 | 11.46 | 6.35% | 173.10 | 197.47 | 89071 | 163919 | 4.87% |
| 2024-11-12 | 183.00 | 180.36 | -5.34 | -2.88% | 176.00 | 190.00 | 67690 | 124228 | 3.70% |
| 2024-11-11 | 176.00 | 185.70 | 4.31 | 2.38% | 175.80 | 185.80 | 64402 | 117494 | 3.52% |
| 2024-11-08 | 200.12 | 181.39 | -15.57 | -7.91% | 180.00 | 202.00 | 109641 | 207722 | 5.99% |
| 2024-11-07 | 165.00 | 196.96 | 28.58 | 16.97% | 164.18 | 199.90 | 124981 | 224193 | 6.83% |
| 2024-11-06 | 170.00 | 168.38 | -2.48 | -1.45% | 164.80 | 186.20 | 115410 | 201497 | 6.31% |
| 2024-11-05 | 153.50 | 170.86 | 17.43 | 11.36% | 150.01 | 176.58 | 122449 | 201972 | 6.69% |
| 2024-11-04 | 144.01 | 153.43 | 7.24 | 4.95% | 144.01 | 153.50 | 58315 | 87069 | 3.19% |
| 2024-11-01 | 151.53 | 146.19 | -6.61 | -4.33% | 145.70 | 155.65 | 74274 | 111754 | 4.06% |
| 2024-10-31 | 148.60 | 152.80 | 4.34 | 2.92% | 147.00 | 164.09 | 99566 | 155714 | 5.44% |
| 2024-10-30 | 150.00 | 148.46 | -3.49 | -2.30% | 145.10 | 152.16 | 53310 | 78903 | 2.91% |
| 2024-10-29 | 156.10 | 151.95 | -3.55 | -2.28% | 151.29 | 159.50 | 60773 | 94778 | 3.32% |
| 2024-10-28 | 151.80 | 155.50 | 1.14 | 0.74% | 151.55 | 157.96 | 50260 | 77662 | 2.75% |
| 2024-10-25 | 153.94 | 154.36 | 3.44 | 2.28% | 151.02 | 159.74 | 65190 | 101108 | 3.56% |
| 2024-10-24 | 147.06 | 150.92 | 1.32 | 0.88% | 147.06 | 152.60 | 51882 | 77819 | 2.84% |
| 2024-10-23 | 161.54 | 149.60 | -10.61 | -6.62% | 145.21 | 167.75 | 97061 | 153485 | 5.31% |
| 2024-10-22 | 157.50 | 160.21 | 0.93 | 0.58% | 157.50 | 164.60 | 73682 | 118444 | 4.03% |
| 2024-10-21 | 160.02 | 159.28 | -7.78 | -4.66% | 155.87 | 164.80 | 99463 | 159306 | 5.44% |
| 2024-10-18 | 144.80 | 167.06 | 20.37 | 13.89% | 144.50 | 176.03 | 117542 | 188481 | 6.43% |
| 2024-10-17 | 148.00 | 146.80 | -1.67 | -1.12% | 145.11 | 156.88 | 69442 | 104049 | 3.80% |
| 2024-10-16 | 139.70 | 148.47 | 4.98 | 3.47% | 139.50 | 153.82 | 72996 | 107459 | 3.99% |
| 2024-10-15 | 145.00 | 143.49 | -6.21 | -4.15% | 143.04 | 151.02 | 70556 | 103366 | 3.86% |
| 2024-10-14 | 143.50 | 149.70 | 4.41 | 3.04% | 138.00 | 152.08 | 83124 | 120266 | 4.54% |
| 2024-10-11 | 137.00 | 145.29 | 2.29 | 1.60% | 137.00 | 152.70 | 86655 | 126358 | 4.74% |
| 2024-10-10 | 173.62 | 143.00 | -30.03 | -17.36% | 138.42 | 178.09 | 125825 | 188813 | 6.88% |
| 2024-10-09 | 168.81 | 173.03 | -16.04 | -8.48% | 168.00 | 223.10 | 186620 | 348573 | 10.20% |
| 2024-10-08 | 189.07 | 189.07 | 31.51 | 20.00% | 175.02 | 189.07 | 77270 | 144225 | 4.22% |
| 2024-09-30 | 149.13 | 157.56 | 26.26 | 20.00% | 145.00 | 157.56 | 78761 | 121089 | 4.31% |
| 2024-09-27 | 115.06 | 131.30 | 21.21 | 19.27% | 108.30 | 131.98 | 96248 | 114265 | 5.26% |
| 2024-09-26 | 97.91 | 110.09 | 9.43 | 9.37% | 97.89 | 110.99 | 101692 | 106232 | 5.56% |
| 2024-09-25 | 105.96 | 100.66 | -2.04 | -1.99% | 99.00 | 108.44 | 106988 | 111079 | 5.85% |
| 2024-09-24 | 92.51 | 102.70 | 13.35 | 14.94% | 90.14 | 106.00 | 100504 | 98126 | 5.49% |
| 2024-09-23 | 91.03 | 89.35 | -2.13 | -2.33% | 88.92 | 92.00 | 28289 | 25593 | 1.55% |
| 2024-09-20 | 91.18 | 91.48 | -1.03 | -1.11% | 89.61 | 91.87 | 34723 | 31537 | 1.90% |
| 2024-09-19 | 91.11 | 92.51 | 2.40 | 2.66% | 89.11 | 96.66 | 55136 | 51024 | 3.01% |
| 2024-09-18 | 86.91 | 90.11 | 2.67 | 3.05% | 85.69 | 91.80 | 34076 | 30207 | 1.86% |
| 2024-09-13 | 88.55 | 87.44 | -0.95 | -1.07% | 86.60 | 90.55 | 34057 | 30147 | 1.86% |
| 2024-09-12 | 90.70 | 88.39 | -2.01 | -2.22% | 87.62 | 91.40 | 32342 | 28822 | 1.77% |
| 2024-09-11 | 89.15 | 90.40 | 0.74 | 0.83% | 89.01 | 91.19 | 28804 | 25951 | 1.57% |
| 2024-09-10 | 88.74 | 89.66 | 0.36 | 0.40% | 87.38 | 90.95 | 36887 | 32798 | 2.02% |
| 2024-09-09 | 87.27 | 89.30 | 0.71 | 0.80% | 86.53 | 90.45 | 37639 | 33350 | 2.06% |
| 2024-09-06 | 93.70 | 88.59 | -1.88 | -2.08% | 88.01 | 99.46 | 69246 | 64335 | 3.79% |
| 2024-09-05 | 88.40 | 90.47 | 2.08 | 2.35% | 88.40 | 90.98 | 31596 | 28419 | 1.73% |
| 2024-09-04 | 86.92 | 88.39 | 1.05 | 1.20% | 86.52 | 90.40 | 34585 | 30669 | 1.89% |
| 2024-09-03 | 85.13 | 87.34 | 1.68 | 1.96% | 85.13 | 88.18 | 28940 | 25163 | 1.58% |
| 2024-09-02 | 87.07 | 85.66 | -3.23 | -3.63% | 85.11 | 87.78 | 35457 | 30601 | 1.94% |
| 2024-08-30 | 83.26 | 88.89 | 5.49 | 6.58% | 82.68 | 93.10 | 66110 | 58934 | 3.61% |
| 2024-08-29 | 81.00 | 83.40 | 1.57 | 1.92% | 80.90 | 86.60 | 37174 | 31271 | 2.03% |
| 2024-08-28 | 81.92 | 81.83 | -0.53 | -0.64% | 81.15 | 83.60 | 17184 | 14114 | 0.94% |
| 2024-08-27 | 82.88 | 82.36 | -0.92 | -1.10% | 81.00 | 84.08 | 20211 | 16745 | 1.10% |
| 2024-08-26 | 83.07 | 83.28 | 0.37 | 0.45% | 82.22 | 83.98 | 19284 | 16001 | 1.05% |
| 2024-08-23 | 80.48 | 82.91 | 2.42 | 3.01% | 80.22 | 84.30 | 31584 | 26001 | 1.73% |
| 2024-08-22 | 87.08 | 80.49 | -6.20 | -7.15% | 80.00 | 87.73 | 54525 | 44836 | 2.98% |
| 2024-08-21 | 86.13 | 86.69 | 0.09 | 0.10% | 85.78 | 87.30 | 21339 | 18477 | 1.17% |
| 2024-08-20 | 87.52 | 86.60 | -0.95 | -1.09% | 86.15 | 88.20 | 27568 | 24001 | 1.51% |
| 2024-08-19 | 88.79 | 87.55 | -1.76 | -1.97% | 87.06 | 90.56 | 31589 | 27969 | 1.73% |
| 2024-08-16 | 89.15 | 89.31 | -0.68 | -0.76% | 88.77 | 90.60 | 38098 | 34150 | 2.08% |
| 2024-08-15 | 85.95 | 89.99 | 3.96 | 4.60% | 85.60 | 94.30 | 75916 | 68670 | 4.15% |
| 2024-08-14 | 86.14 | 86.03 | -1.22 | -1.40% | 85.87 | 87.88 | 36738 | 31925 | 2.01% |
| 2024-08-13 | 84.53 | 87.25 | 3.18 | 3.78% | 84.19 | 87.99 | 40376 | 34718 | 2.21% |