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 | 326.85 | 331.14 | 4.20 | 1.28% | 317.36 | 346.62 | 278371 | 915923 | 10.18% |
| 2024-12-02 | 319.93 | 326.94 | -8.73 | -2.60% | 313.40 | 329.60 | 338955 | 1092022 | 12.39% |
| 2024-11-29 | 305.00 | 335.67 | 29.66 | 9.69% | 305.00 | 362.90 | 366859 | 1212622 | 13.41% |
| 2024-11-28 | 317.00 | 306.01 | -10.97 | -3.46% | 304.66 | 319.98 | 237300 | 740715 | 8.68% |
| 2024-11-27 | 281.45 | 316.98 | 32.77 | 11.53% | 281.45 | 317.97 | 285601 | 857073 | 10.44% |
| 2024-11-26 | 276.94 | 284.21 | 3.51 | 1.25% | 275.81 | 294.89 | 174725 | 500252 | 6.39% |
| 2024-11-25 | 280.15 | 280.70 | 1.11 | 0.40% | 270.00 | 283.40 | 184340 | 508100 | 6.74% |
| 2024-11-22 | 290.80 | 279.59 | -13.61 | -4.64% | 278.66 | 298.13 | 215824 | 623013 | 7.89% |
| 2024-11-21 | 280.10 | 293.20 | 8.76 | 3.08% | 279.98 | 300.25 | 228075 | 664982 | 8.34% |
| 2024-11-20 | 283.99 | 284.44 | -4.56 | -1.58% | 279.04 | 289.99 | 198354 | 562734 | 7.25% |
| 2024-11-19 | 266.88 | 289.00 | 22.72 | 8.53% | 263.12 | 290.00 | 270344 | 746855 | 9.88% |
| 2024-11-18 | 271.00 | 266.28 | -6.22 | -2.28% | 255.34 | 277.00 | 292469 | 778202 | 10.69% |
| 2024-11-15 | 311.97 | 272.50 | -45.46 | -14.30% | 270.99 | 321.90 | 420752 | 1232677 | 15.38% |
| 2024-11-14 | 314.50 | 317.96 | -0.04 | -0.01% | 314.00 | 333.80 | 262067 | 851052 | 9.58% |
| 2024-11-13 | 312.99 | 318.00 | -0.78 | -0.24% | 297.00 | 328.88 | 273948 | 851145 | 10.02% |
| 2024-11-12 | 300.00 | 318.78 | 16.98 | 5.63% | 298.00 | 322.00 | 306909 | 958353 | 11.22% |
| 2024-11-11 | 290.00 | 301.80 | -2.00 | -0.66% | 290.00 | 309.44 | 258002 | 776351 | 9.43% |
| 2024-11-08 | 330.00 | 303.80 | -23.81 | -7.27% | 302.00 | 340.50 | 410065 | 1302386 | 14.99% |
| 2024-11-07 | 271.00 | 327.61 | 54.60 | 20.00% | 267.09 | 327.61 | 451400 | 1320648 | 16.51% |
| 2024-11-06 | 266.00 | 273.01 | 4.51 | 1.68% | 261.01 | 310.99 | 481682 | 1383277 | 17.61% |
| 2024-11-05 | 222.75 | 268.50 | 43.50 | 19.33% | 217.01 | 270.00 | 418569 | 1035178 | 15.30% |
| 2024-11-04 | 203.00 | 225.00 | 23.00 | 11.39% | 202.00 | 225.00 | 281377 | 605961 | 10.29% |
| 2024-11-01 | 202.12 | 202.00 | -3.03 | -1.48% | 201.51 | 210.38 | 225734 | 462325 | 8.25% |
| 2024-10-31 | 194.48 | 205.03 | 10.32 | 5.30% | 193.88 | 222.00 | 342738 | 712439 | 12.53% |
| 2024-10-30 | 196.91 | 194.71 | -4.19 | -2.11% | 191.00 | 200.98 | 164054 | 320286 | 6.00% |
| 2024-10-29 | 203.40 | 198.90 | -1.98 | -0.99% | 198.57 | 207.97 | 161227 | 326677 | 5.90% |
| 2024-10-28 | 198.00 | 200.88 | 0.03 | 0.01% | 197.98 | 203.60 | 121641 | 243739 | 4.45% |
| 2024-10-25 | 199.20 | 200.85 | 3.75 | 1.90% | 195.30 | 206.89 | 185485 | 371965 | 6.78% |
| 2024-10-24 | 196.38 | 197.10 | -2.90 | -1.45% | 195.68 | 203.01 | 133511 | 264283 | 4.88% |
| 2024-10-23 | 202.68 | 200.00 | -1.70 | -0.84% | 197.20 | 212.00 | 251429 | 512436 | 9.19% |
| 2024-10-22 | 200.67 | 201.70 | 0.98 | 0.49% | 197.41 | 206.05 | 218306 | 441239 | 7.98% |
| 2024-10-21 | 201.00 | 200.72 | -10.11 | -4.80% | 198.12 | 207.61 | 327290 | 662259 | 11.97% |
| 2024-10-18 | 180.66 | 210.83 | 30.16 | 16.69% | 178.16 | 216.80 | 423901 | 844118 | 15.50% |
| 2024-10-17 | 184.00 | 180.67 | -3.05 | -1.66% | 178.92 | 188.30 | 195770 | 360881 | 7.16% |
| 2024-10-16 | 173.41 | 183.72 | 1.81 | 0.99% | 173.20 | 189.49 | 219830 | 400505 | 8.04% |
| 2024-10-15 | 185.00 | 181.91 | -8.34 | -4.38% | 181.80 | 190.81 | 215298 | 399353 | 7.87% |
| 2024-10-14 | 184.00 | 190.25 | 8.03 | 4.41% | 171.98 | 190.30 | 287603 | 522991 | 10.52% |
| 2024-10-11 | 185.00 | 182.22 | -8.48 | -4.45% | 176.11 | 193.80 | 283383 | 528274 | 10.36% |
| 2024-10-10 | 227.83 | 190.70 | -40.29 | -17.44% | 185.00 | 227.83 | 407275 | 813507 | 14.89% |
| 2024-10-09 | 220.00 | 230.99 | -0.98 | -0.42% | 202.00 | 277.38 | 601242 | 1430400 | 21.98% |
| 2024-10-08 | 231.97 | 231.97 | 38.66 | 20.00% | 214.97 | 231.97 | 247019 | 567102 | 9.03% |
| 2024-09-30 | 187.99 | 193.31 | 32.22 | 20.00% | 179.01 | 193.31 | 221993 | 422698 | 8.12% |
| 2024-09-27 | 140.66 | 161.09 | 26.85 | 20.00% | 138.03 | 161.09 | 359754 | 539117 | 13.15% |
| 2024-09-26 | 117.20 | 134.24 | 14.76 | 12.35% | 117.16 | 135.09 | 258497 | 323546 | 9.45% |
| 2024-09-25 | 118.51 | 119.48 | 4.55 | 3.96% | 117.66 | 124.50 | 258485 | 312802 | 9.45% |
| 2024-09-24 | 107.00 | 114.93 | 12.35 | 12.04% | 103.40 | 116.66 | 220293 | 243209 | 8.05% |
| 2024-09-23 | 102.96 | 102.58 | -0.47 | -0.46% | 102.20 | 103.81 | 43236 | 44554 | 1.58% |
| 2024-09-20 | 102.60 | 103.05 | -0.43 | -0.42% | 101.55 | 103.83 | 49135 | 50518 | 1.80% |
| 2024-09-19 | 100.57 | 103.48 | 3.89 | 3.91% | 99.72 | 105.29 | 93591 | 96331 | 3.42% |
| 2024-09-18 | 98.66 | 99.59 | 1.07 | 1.09% | 97.60 | 100.30 | 31981 | 31616 | 1.17% |
| 2024-09-13 | 99.86 | 98.52 | -1.16 | -1.16% | 98.50 | 101.08 | 36829 | 36738 | 1.35% |
| 2024-09-12 | 101.00 | 99.68 | -1.32 | -1.31% | 99.42 | 101.59 | 34851 | 34943 | 1.27% |
| 2024-09-11 | 99.98 | 101.00 | 0.66 | 0.66% | 99.50 | 101.26 | 35246 | 35441 | 1.29% |
| 2024-09-10 | 100.00 | 100.34 | 0.32 | 0.32% | 98.20 | 101.29 | 38906 | 38712 | 1.42% |
| 2024-09-09 | 98.14 | 100.02 | 0.42 | 0.42% | 98.00 | 100.50 | 40475 | 40213 | 1.48% |
| 2024-09-06 | 102.50 | 99.60 | -1.34 | -1.33% | 99.46 | 103.50 | 65755 | 66703 | 2.40% |
| 2024-09-05 | 100.49 | 100.94 | 0.88 | 0.88% | 100.09 | 102.69 | 39747 | 40215 | 1.45% |
| 2024-09-04 | 99.00 | 100.06 | -0.10 | -0.10% | 98.99 | 101.42 | 35391 | 35499 | 1.29% |
| 2024-09-03 | 98.95 | 100.16 | 1.22 | 1.23% | 98.63 | 100.68 | 40951 | 40860 | 1.50% |
| 2024-09-02 | 101.80 | 98.94 | -3.97 | -3.86% | 98.50 | 103.32 | 67078 | 67283 | 2.45% |
| 2024-08-30 | 96.12 | 102.91 | 6.19 | 6.40% | 96.12 | 104.50 | 138002 | 140639 | 5.05% |
| 2024-08-29 | 95.00 | 96.72 | 1.22 | 1.28% | 95.00 | 97.66 | 40037 | 38663 | 1.46% |
| 2024-08-28 | 94.90 | 95.50 | 0.52 | 0.55% | 93.80 | 95.56 | 28188 | 26704 | 1.03% |
| 2024-08-27 | 96.38 | 94.98 | -1.92 | -1.98% | 94.83 | 96.80 | 34313 | 32723 | 1.25% |
| 2024-08-26 | 96.19 | 96.90 | 1.00 | 1.04% | 95.26 | 98.77 | 40394 | 39139 | 1.48% |