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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 419.00 | 405.41 | -16.58 | -3.93% | 402.10 | 421.88 | 111117 | 452626 | 2.09% |
| 2024-12-02 | 412.00 | 421.99 | 6.31 | 1.52% | 409.44 | 426.80 | 77628 | 325992 | 1.46% |
| 2024-11-29 | 412.00 | 415.68 | 2.71 | 0.66% | 406.56 | 422.20 | 83164 | 344942 | 1.57% |
| 2024-11-28 | 415.91 | 412.97 | -2.94 | -0.71% | 406.20 | 418.58 | 59412 | 245164 | 1.12% |
| 2024-11-27 | 406.70 | 415.91 | 6.41 | 1.57% | 397.98 | 418.36 | 73792 | 302520 | 1.39% |
| 2024-11-26 | 417.94 | 409.50 | -8.61 | -2.06% | 408.28 | 421.55 | 62312 | 257810 | 1.17% |
| 2024-11-25 | 418.01 | 418.11 | -4.42 | -1.05% | 410.90 | 430.53 | 86364 | 361507 | 1.63% |
| 2024-11-22 | 433.90 | 422.53 | -11.38 | -2.62% | 422.00 | 446.00 | 79174 | 343859 | 1.49% |
| 2024-11-21 | 433.66 | 433.91 | 0.01 | 0.00% | 430.03 | 439.68 | 59408 | 258173 | 1.12% |
| 2024-11-20 | 436.10 | 433.90 | -1.14 | -0.26% | 428.44 | 443.90 | 77317 | 336038 | 1.46% |
| 2024-11-19 | 423.89 | 435.04 | 11.15 | 2.63% | 421.87 | 439.40 | 92438 | 398721 | 1.74% |
| 2024-11-18 | 421.33 | 423.89 | 1.21 | 0.29% | 419.83 | 436.99 | 89510 | 382707 | 1.69% |
| 2024-11-15 | 445.46 | 422.68 | -26.63 | -5.93% | 421.52 | 449.00 | 108108 | 468895 | 2.04% |
| 2024-11-14 | 463.33 | 449.31 | -18.69 | -3.99% | 446.00 | 467.73 | 103885 | 474249 | 1.96% |
| 2024-11-13 | 461.88 | 468.00 | 0.19 | 0.04% | 461.88 | 484.98 | 102311 | 482716 | 1.93% |
| 2024-11-12 | 483.00 | 467.81 | -18.88 | -3.88% | 463.00 | 490.03 | 145529 | 690668 | 2.74% |
| 2024-11-11 | 458.00 | 486.69 | 38.94 | 8.70% | 455.71 | 487.80 | 161465 | 766179 | 3.04% |
| 2024-11-08 | 438.99 | 447.75 | 21.76 | 5.11% | 427.00 | 468.00 | 154594 | 690307 | 2.91% |
| 2024-11-07 | 402.00 | 425.99 | 21.08 | 5.21% | 401.03 | 431.08 | 118030 | 495527 | 2.22% |
| 2024-11-06 | 410.51 | 404.91 | -5.60 | -1.36% | 401.56 | 415.77 | 84837 | 346496 | 1.60% |
| 2024-11-05 | 400.29 | 410.51 | 10.21 | 2.55% | 396.60 | 415.00 | 95149 | 386593 | 1.79% |
| 2024-11-04 | 387.52 | 400.30 | 12.80 | 3.30% | 387.00 | 406.98 | 93725 | 374139 | 1.77% |
| 2024-11-01 | 386.90 | 387.50 | -4.87 | -1.24% | 382.00 | 392.30 | 68904 | 266795 | 1.30% |
| 2024-10-31 | 388.38 | 392.37 | 2.19 | 0.56% | 381.86 | 399.60 | 98705 | 385345 | 1.86% |
| 2024-10-30 | 387.00 | 390.18 | 1.48 | 0.38% | 384.30 | 396.00 | 64089 | 249357 | 1.21% |
| 2024-10-29 | 383.71 | 388.70 | 4.20 | 1.09% | 383.07 | 396.80 | 72031 | 280813 | 1.36% |
| 2024-10-28 | 388.42 | 384.50 | -3.92 | -1.01% | 381.16 | 389.48 | 55238 | 212500 | 1.04% |
| 2024-10-25 | 387.95 | 388.42 | 0.53 | 0.14% | 382.50 | 393.50 | 65589 | 254181 | 1.24% |
| 2024-10-24 | 391.00 | 387.89 | -6.01 | -1.53% | 385.52 | 395.60 | 67455 | 262823 | 1.27% |
| 2024-10-23 | 396.55 | 393.90 | -2.65 | -0.67% | 391.50 | 402.00 | 70839 | 280755 | 1.34% |
| 2024-10-22 | 390.06 | 396.55 | 1.33 | 0.34% | 387.00 | 408.88 | 114503 | 454224 | 2.16% |
| 2024-10-21 | 409.81 | 395.22 | -5.94 | -1.48% | 391.13 | 416.00 | 177452 | 713808 | 3.34% |
| 2024-10-18 | 365.03 | 401.16 | 36.13 | 9.90% | 363.53 | 401.53 | 144508 | 559817 | 2.72% |
| 2024-10-17 | 366.00 | 365.03 | 1.83 | 0.50% | 362.50 | 371.50 | 65722 | 240928 | 1.24% |
| 2024-10-16 | 360.10 | 363.20 | -12.80 | -3.40% | 356.07 | 366.63 | 93299 | 337970 | 1.76% |
| 2024-10-15 | 378.00 | 376.00 | 6.99 | 1.89% | 371.88 | 389.50 | 132395 | 503061 | 2.50% |
| 2024-10-14 | 360.00 | 369.01 | 3.21 | 0.88% | 352.04 | 374.99 | 122346 | 443558 | 2.31% |
| 2024-10-11 | 380.20 | 365.80 | -22.49 | -5.79% | 360.80 | 385.78 | 109780 | 405856 | 2.07% |
| 2024-10-10 | 415.50 | 388.29 | -16.71 | -4.13% | 380.03 | 417.00 | 141260 | 555016 | 2.66% |
| 2024-10-09 | 400.00 | 405.00 | 2.42 | 0.60% | 388.00 | 440.00 | 237691 | 976714 | 4.48% |
| 2024-10-08 | 402.58 | 402.58 | 36.60 | 10.00% | 386.00 | 402.58 | 114050 | 457241 | 2.15% |
| 2024-09-30 | 350.88 | 365.98 | 32.68 | 9.80% | 342.11 | 366.00 | 121624 | 433331 | 2.29% |
| 2024-09-27 | 307.00 | 333.30 | 30.30 | 10.00% | 306.88 | 333.30 | 120966 | 387937 | 2.28% |
| 2024-09-26 | 293.98 | 303.00 | 8.30 | 2.82% | 286.48 | 303.00 | 86666 | 256106 | 1.63% |
| 2024-09-25 | 298.10 | 294.70 | -0.39 | -0.13% | 292.66 | 302.72 | 80414 | 239816 | 1.52% |
| 2024-09-24 | 286.00 | 295.09 | 11.23 | 3.96% | 278.13 | 295.12 | 82729 | 237862 | 1.56% |
| 2024-09-23 | 291.29 | 283.86 | -9.56 | -3.26% | 281.50 | 295.00 | 56754 | 162808 | 1.07% |
| 2024-09-20 | 290.74 | 293.42 | 0.91 | 0.31% | 283.80 | 294.00 | 48885 | 141423 | 0.92% |
| 2024-09-19 | 295.20 | 292.51 | -2.17 | -0.74% | 287.99 | 297.52 | 39513 | 115769 | 0.74% |
| 2024-09-18 | 294.01 | 294.68 | 1.66 | 0.57% | 291.30 | 295.50 | 22142 | 65045 | 0.42% |
| 2024-09-13 | 298.01 | 293.02 | -5.12 | -1.72% | 292.99 | 301.00 | 34736 | 103288 | 0.65% |
| 2024-09-12 | 301.88 | 298.14 | -2.32 | -0.77% | 297.10 | 303.00 | 26262 | 78693 | 0.49% |
| 2024-09-11 | 298.11 | 300.46 | 1.74 | 0.58% | 294.80 | 301.00 | 26635 | 79746 | 0.50% |
| 2024-09-10 | 296.04 | 298.72 | 2.64 | 0.89% | 295.51 | 305.51 | 51469 | 154168 | 0.97% |
| 2024-09-09 | 296.10 | 296.08 | -2.02 | -0.68% | 295.30 | 301.60 | 31905 | 94757 | 0.60% |
| 2024-09-06 | 302.00 | 298.10 | -4.56 | -1.51% | 298.00 | 304.96 | 28374 | 85379 | 0.53% |
| 2024-09-05 | 306.59 | 302.66 | -3.93 | -1.28% | 299.00 | 308.17 | 39225 | 118880 | 0.74% |
| 2024-09-04 | 307.00 | 306.59 | -4.90 | -1.57% | 305.50 | 310.05 | 26095 | 80230 | 0.49% |
| 2024-09-03 | 308.01 | 311.49 | 4.09 | 1.33% | 306.01 | 312.00 | 28795 | 89297 | 0.54% |
| 2024-09-02 | 320.00 | 307.40 | -10.88 | -3.42% | 307.01 | 322.40 | 49074 | 153945 | 0.92% |
| 2024-08-30 | 305.18 | 318.28 | 13.10 | 4.29% | 305.00 | 324.84 | 79416 | 252268 | 1.50% |
| 2024-08-29 | 302.62 | 305.18 | 1.29 | 0.42% | 301.00 | 313.54 | 55600 | 170655 | 1.05% |
| 2024-08-28 | 300.00 | 303.89 | 3.25 | 1.08% | 297.01 | 305.00 | 41771 | 126252 | 0.79% |
| 2024-08-27 | 301.50 | 300.64 | -2.97 | -0.98% | 298.20 | 303.15 | 25986 | 78171 | 0.49% |
| 2024-08-26 | 301.66 | 303.61 | 1.95 | 0.65% | 300.50 | 304.93 | 34988 | 106092 | 0.66% |