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 | 288.47 | 286.00 | -2.46 | -0.85% | 284.00 | 288.49 | 95533 | 272723 | 0.82% |
| 2024-11-20 | 288.01 | 288.46 | 0.47 | 0.16% | 285.50 | 290.40 | 106017 | 304997 | 0.91% |
| 2024-11-19 | 288.68 | 287.99 | -0.69 | -0.24% | 282.02 | 291.48 | 131947 | 378501 | 1.14% |
| 2024-11-18 | 290.01 | 288.68 | -1.32 | -0.46% | 286.66 | 292.95 | 116206 | 336428 | 1.00% |
| 2024-11-15 | 294.79 | 290.00 | -4.75 | -1.61% | 288.02 | 295.79 | 153236 | 447145 | 1.32% |
| 2024-11-14 | 300.00 | 294.75 | -5.82 | -1.94% | 294.00 | 300.30 | 124583 | 369067 | 1.07% |
| 2024-11-13 | 298.00 | 300.57 | -0.24 | -0.08% | 295.30 | 301.33 | 145116 | 432695 | 1.25% |
| 2024-11-12 | 300.15 | 300.81 | 1.52 | 0.51% | 299.31 | 310.00 | 246557 | 752031 | 2.12% |
| 2024-11-11 | 295.00 | 299.29 | 1.39 | 0.47% | 292.60 | 299.47 | 180859 | 534919 | 1.56% |
| 2024-11-08 | 307.12 | 297.90 | -3.88 | -1.29% | 297.00 | 307.52 | 166716 | 502219 | 1.43% |
| 2024-11-07 | 295.03 | 301.78 | 1.42 | 0.47% | 294.00 | 301.88 | 150676 | 448437 | 1.30% |
| 2024-11-06 | 308.00 | 300.36 | -7.14 | -2.32% | 298.00 | 309.75 | 184861 | 561183 | 1.59% |
| 2024-11-05 | 304.06 | 307.50 | 0.52 | 0.17% | 300.50 | 308.44 | 167820 | 512424 | 1.44% |
| 2024-11-04 | 296.00 | 306.98 | 16.67 | 5.74% | 295.61 | 308.92 | 217319 | 660040 | 1.87% |
| 2024-11-01 | 293.20 | 290.31 | -2.88 | -0.98% | 290.10 | 295.60 | 143041 | 417445 | 1.23% |
| 2024-10-31 | 302.01 | 293.19 | -12.36 | -4.05% | 293.00 | 302.99 | 240852 | 712770 | 2.07% |
| 2024-10-30 | 303.00 | 305.55 | 0.15 | 0.05% | 301.50 | 307.51 | 108448 | 330116 | 0.93% |
| 2024-10-29 | 309.00 | 305.40 | 0.30 | 0.10% | 303.80 | 310.28 | 118546 | 363554 | 1.02% |
| 2024-10-28 | 309.00 | 305.10 | -3.04 | -0.99% | 301.75 | 309.00 | 109324 | 332317 | 0.94% |
| 2024-10-25 | 304.00 | 308.14 | 4.46 | 1.47% | 304.00 | 311.80 | 139820 | 430624 | 1.20% |
| 2024-10-24 | 308.88 | 303.68 | -5.20 | -1.68% | 302.58 | 309.97 | 96885 | 295975 | 0.83% |
| 2024-10-23 | 304.75 | 308.88 | 4.13 | 1.36% | 302.68 | 311.80 | 126695 | 391138 | 1.09% |
| 2024-10-22 | 305.00 | 304.75 | -1.70 | -0.55% | 303.00 | 310.12 | 103733 | 317485 | 0.89% |
| 2024-10-21 | 303.00 | 306.45 | 6.15 | 2.05% | 300.90 | 308.60 | 157816 | 481961 | 1.36% |
| 2024-10-18 | 289.45 | 300.30 | 10.88 | 3.76% | 288.08 | 306.20 | 191092 | 567414 | 1.64% |
| 2024-10-17 | 292.51 | 289.42 | -0.37 | -0.13% | 289.12 | 297.85 | 102457 | 300519 | 0.88% |
| 2024-10-16 | 293.00 | 289.79 | -8.21 | -2.76% | 287.00 | 295.98 | 150322 | 436289 | 1.29% |
| 2024-10-15 | 305.50 | 298.00 | -9.00 | -2.93% | 298.00 | 308.38 | 122149 | 369557 | 1.05% |
| 2024-10-14 | 300.99 | 307.00 | 6.95 | 2.32% | 300.20 | 309.98 | 172365 | 526810 | 1.48% |
| 2024-10-11 | 314.02 | 300.05 | -15.84 | -5.01% | 296.01 | 314.02 | 186418 | 567187 | 1.60% |
| 2024-10-10 | 310.00 | 315.89 | 10.20 | 3.34% | 309.98 | 322.00 | 250167 | 791864 | 2.15% |
| 2024-10-09 | 315.00 | 305.69 | -21.69 | -6.63% | 300.50 | 320.71 | 325919 | 1016697 | 2.80% |
| 2024-10-08 | 338.04 | 327.38 | 20.07 | 6.53% | 307.31 | 338.04 | 443439 | 1448495 | 3.81% |
| 2024-09-30 | 290.00 | 307.31 | 23.32 | 8.21% | 290.00 | 308.08 | 388805 | 1164054 | 3.34% |
| 2024-09-27 | 273.00 | 283.99 | 14.38 | 5.33% | 271.50 | 291.99 | 309922 | 868344 | 2.67% |
| 2024-09-26 | 264.00 | 269.61 | 6.81 | 2.59% | 262.10 | 269.70 | 149066 | 396019 | 1.28% |
| 2024-09-25 | 258.00 | 262.80 | 8.51 | 3.35% | 257.66 | 269.66 | 205710 | 544265 | 1.77% |
| 2024-09-24 | 253.00 | 254.29 | 4.29 | 1.72% | 246.76 | 255.50 | 156495 | 394908 | 1.35% |
| 2024-09-23 | 255.95 | 250.00 | -6.10 | -2.38% | 248.79 | 256.96 | 107583 | 271215 | 0.93% |
| 2024-09-20 | 255.38 | 256.10 | 0.74 | 0.29% | 252.88 | 258.80 | 89898 | 229282 | 0.77% |
| 2024-09-19 | 259.01 | 255.36 | -3.07 | -1.19% | 253.30 | 259.38 | 91043 | 232636 | 0.78% |
| 2024-09-18 | 255.02 | 258.43 | 3.44 | 1.35% | 254.10 | 259.33 | 66820 | 171559 | 0.57% |
| 2024-09-13 | 257.20 | 254.99 | -2.02 | -0.79% | 254.85 | 258.00 | 56992 | 145858 | 0.49% |
| 2024-09-12 | 258.70 | 257.01 | -1.09 | -0.42% | 257.00 | 260.00 | 77251 | 199575 | 0.66% |
| 2024-09-11 | 250.00 | 258.10 | 8.45 | 3.38% | 249.44 | 260.60 | 155361 | 400160 | 1.34% |
| 2024-09-10 | 250.00 | 249.65 | -0.33 | -0.13% | 248.62 | 252.80 | 61248 | 153346 | 0.53% |
| 2024-09-09 | 249.48 | 249.98 | -1.62 | -0.64% | 248.58 | 253.96 | 70851 | 177484 | 0.61% |
| 2024-09-06 | 252.86 | 251.60 | -1.25 | -0.49% | 251.42 | 255.10 | 78142 | 198224 | 0.67% |
| 2024-09-05 | 250.00 | 252.85 | 2.53 | 1.01% | 249.60 | 255.60 | 100126 | 254218 | 0.86% |
| 2024-09-04 | 245.50 | 250.32 | 3.24 | 1.31% | 245.44 | 251.90 | 100606 | 250677 | 0.87% |
| 2024-09-03 | 240.40 | 247.08 | 5.98 | 2.48% | 240.40 | 247.45 | 101820 | 249742 | 0.88% |
| 2024-09-02 | 248.02 | 241.10 | -8.32 | -3.34% | 241.00 | 250.42 | 101135 | 246860 | 0.87% |
| 2024-08-30 | 237.98 | 249.42 | 14.57 | 6.20% | 237.26 | 251.79 | 193028 | 476466 | 1.66% |
| 2024-08-29 | 233.33 | 234.85 | -2.00 | -0.84% | 231.30 | 236.50 | 79385 | 185867 | 0.68% |
| 2024-08-28 | 240.27 | 236.85 | -3.95 | -1.64% | 232.80 | 240.28 | 89041 | 209857 | 0.77% |
| 2024-08-27 | 237.51 | 240.80 | 1.39 | 0.58% | 236.50 | 241.28 | 50926 | 121925 | 0.44% |
| 2024-08-26 | 239.50 | 239.41 | 0.07 | 0.03% | 237.71 | 243.00 | 56513 | 135466 | 0.49% |
| 2024-08-23 | 239.80 | 239.34 | -1.18 | -0.49% | 238.15 | 241.30 | 49786 | 119343 | 0.43% |
| 2024-08-22 | 241.00 | 240.52 | -0.48 | -0.20% | 239.62 | 242.77 | 62488 | 150626 | 0.54% |
| 2024-08-21 | 234.66 | 241.00 | 4.52 | 1.91% | 232.00 | 243.13 | 111043 | 265894 | 0.96% |
| 2024-08-20 | 236.00 | 236.48 | 1.06 | 0.45% | 233.43 | 237.33 | 62484 | 147580 | 0.54% |
| 2024-08-19 | 235.25 | 235.42 | 0.31 | 0.13% | 235.01 | 238.98 | 70182 | 166245 | 0.60% |
| 2024-08-16 | 232.11 | 235.11 | 3.62 | 1.56% | 230.50 | 238.32 | 102219 | 240627 | 0.88% |
| 2024-08-15 | 226.57 | 231.49 | 4.89 | 2.16% | 224.88 | 232.50 | 88545 | 203968 | 0.76% |
| 2024-08-14 | 228.60 | 226.60 | -2.13 | -0.93% | 225.20 | 228.60 | 56330 | 127658 | 0.48% |
| 2024-08-13 | 230.36 | 228.73 | -1.67 | -0.72% | 226.00 | 230.39 | 60436 | 137845 | 0.52% |