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 | 261.00 | 261.84 | -0.35 | -0.13% | 259.00 | 262.99 | 173108 | 451486 | 0.44% |
| 2024-12-02 | 258.64 | 262.19 | 0.95 | 0.36% | 257.21 | 263.55 | 206475 | 538788 | 0.53% |
| 2024-11-29 | 251.23 | 261.24 | 6.54 | 2.57% | 251.23 | 267.99 | 313663 | 819207 | 0.80% |
| 2024-11-28 | 259.20 | 254.70 | -5.20 | -2.00% | 253.50 | 259.53 | 223556 | 572819 | 0.57% |
| 2024-11-27 | 254.70 | 259.90 | 3.18 | 1.24% | 251.47 | 260.90 | 274007 | 703361 | 0.70% |
| 2024-11-26 | 261.57 | 256.72 | -7.38 | -2.79% | 255.66 | 263.97 | 273604 | 707648 | 0.70% |
| 2024-11-25 | 263.06 | 264.10 | 5.00 | 1.93% | 261.18 | 266.56 | 262391 | 692364 | 0.67% |
| 2024-11-22 | 267.93 | 259.10 | -9.16 | -3.41% | 258.88 | 269.00 | 225551 | 593758 | 0.58% |
| 2024-11-21 | 265.66 | 268.26 | 0.71 | 0.27% | 263.66 | 271.43 | 205508 | 551053 | 0.53% |
| 2024-11-20 | 266.95 | 267.55 | -1.17 | -0.44% | 264.60 | 269.90 | 227088 | 606061 | 0.58% |
| 2024-11-19 | 262.02 | 268.72 | 5.80 | 2.21% | 258.00 | 272.00 | 348129 | 921107 | 0.89% |
| 2024-11-18 | 265.56 | 262.92 | -2.64 | -0.99% | 261.00 | 270.95 | 306500 | 813571 | 0.79% |
| 2024-11-15 | 269.50 | 265.56 | -9.44 | -3.43% | 265.56 | 275.00 | 351983 | 948813 | 0.90% |
| 2024-11-14 | 283.00 | 275.00 | -7.00 | -2.48% | 274.66 | 284.99 | 426572 | 1194087 | 1.09% |
| 2024-11-13 | 269.00 | 282.00 | 8.98 | 3.29% | 266.77 | 288.20 | 557737 | 1541024 | 1.43% |
| 2024-11-12 | 278.28 | 273.02 | 5.52 | 2.06% | 270.98 | 285.20 | 744030 | 2076420 | 1.91% |
| 2024-11-11 | 252.35 | 267.50 | 10.00 | 3.88% | 251.01 | 268.99 | 491539 | 1284492 | 1.26% |
| 2024-11-08 | 269.66 | 257.50 | -5.30 | -2.02% | 257.10 | 272.00 | 402941 | 1061272 | 1.03% |
| 2024-11-07 | 258.00 | 262.80 | 6.30 | 2.46% | 253.88 | 262.80 | 335710 | 869871 | 0.86% |
| 2024-11-06 | 258.99 | 256.50 | -4.89 | -1.87% | 253.50 | 269.50 | 452393 | 1184006 | 1.16% |
| 2024-11-05 | 250.58 | 261.39 | 10.19 | 4.06% | 249.13 | 262.82 | 484821 | 1254743 | 1.24% |
| 2024-11-04 | 244.00 | 251.20 | 5.00 | 2.03% | 244.00 | 254.30 | 242472 | 607468 | 0.62% |
| 2024-11-01 | 246.53 | 246.20 | 0.22 | 0.09% | 245.18 | 249.82 | 259158 | 641814 | 0.66% |
| 2024-10-31 | 246.99 | 245.98 | -2.05 | -0.83% | 244.00 | 250.50 | 255003 | 628626 | 0.65% |
| 2024-10-30 | 250.00 | 248.03 | -3.75 | -1.49% | 244.50 | 252.30 | 271344 | 673469 | 0.70% |
| 2024-10-29 | 256.24 | 251.78 | -4.46 | -1.74% | 251.24 | 257.71 | 269948 | 685307 | 0.69% |
| 2024-10-28 | 256.13 | 256.24 | -2.64 | -1.02% | 253.00 | 258.61 | 276019 | 705300 | 0.71% |
| 2024-10-25 | 252.34 | 258.88 | 12.72 | 5.17% | 246.30 | 265.00 | 578986 | 1488753 | 1.48% |
| 2024-10-24 | 249.77 | 246.16 | -3.14 | -1.26% | 245.00 | 251.50 | 214658 | 529773 | 0.55% |
| 2024-10-23 | 247.81 | 249.30 | -1.25 | -0.50% | 246.86 | 254.94 | 321541 | 807669 | 0.82% |
| 2024-10-22 | 254.00 | 250.55 | -2.81 | -1.11% | 247.26 | 254.56 | 278760 | 698642 | 0.71% |
| 2024-10-21 | 259.00 | 253.36 | 3.47 | 1.39% | 251.75 | 262.53 | 584558 | 1497285 | 1.50% |
| 2024-10-18 | 230.00 | 249.89 | 18.39 | 7.94% | 229.60 | 258.88 | 680138 | 1673481 | 1.74% |
| 2024-10-17 | 234.00 | 231.50 | -2.35 | -1.00% | 230.86 | 238.88 | 261647 | 613562 | 0.67% |
| 2024-10-16 | 238.82 | 233.85 | -7.37 | -3.06% | 233.33 | 238.82 | 335860 | 791810 | 0.86% |
| 2024-10-15 | 249.81 | 241.22 | -8.50 | -3.40% | 241.13 | 250.84 | 327653 | 805793 | 0.84% |
| 2024-10-14 | 249.99 | 249.72 | 7.93 | 3.28% | 244.94 | 252.80 | 467599 | 1167176 | 1.20% |
| 2024-10-11 | 255.50 | 241.79 | -16.21 | -6.28% | 237.93 | 255.50 | 476402 | 1166827 | 1.22% |
| 2024-10-10 | 255.00 | 258.00 | 3.00 | 1.18% | 250.16 | 265.99 | 608338 | 1578697 | 1.56% |
| 2024-10-09 | 279.90 | 255.00 | -44.00 | -14.72% | 255.00 | 279.99 | 1086916 | 2901739 | 2.79% |
| 2024-10-08 | 296.00 | 299.00 | 47.11 | 18.70% | 267.66 | 301.50 | 1376465 | 3928515 | 3.53% |
| 2024-09-30 | 233.02 | 251.89 | 25.08 | 11.06% | 232.00 | 255.00 | 913611 | 2224672 | 2.34% |
| 2024-09-27 | 212.00 | 226.81 | 21.30 | 10.36% | 211.67 | 231.68 | 701813 | 1556794 | 1.80% |
| 2024-09-26 | 203.70 | 205.51 | 2.41 | 1.19% | 198.93 | 207.33 | 354893 | 719013 | 0.91% |
| 2024-09-25 | 207.39 | 203.10 | 5.58 | 2.83% | 202.59 | 207.40 | 420101 | 860664 | 1.08% |
| 2024-09-24 | 191.96 | 197.52 | 9.32 | 4.95% | 188.89 | 198.17 | 354517 | 689161 | 0.91% |
| 2024-09-23 | 186.66 | 188.20 | 2.60 | 1.40% | 185.50 | 189.43 | 157925 | 296834 | 0.41% |
| 2024-09-20 | 186.90 | 185.60 | -1.30 | -0.70% | 183.68 | 187.90 | 155027 | 287425 | 0.40% |
| 2024-09-19 | 187.00 | 186.90 | 0.50 | 0.27% | 183.60 | 188.22 | 157694 | 294061 | 0.40% |
| 2024-09-18 | 183.60 | 186.40 | 2.90 | 1.58% | 183.29 | 187.43 | 113779 | 211604 | 0.29% |
| 2024-09-13 | 188.88 | 183.50 | -5.85 | -3.09% | 183.50 | 188.88 | 172873 | 320214 | 0.44% |
| 2024-09-12 | 188.00 | 189.35 | 2.79 | 1.50% | 186.71 | 192.16 | 207100 | 393188 | 0.53% |
| 2024-09-11 | 182.40 | 186.56 | 5.40 | 2.98% | 181.16 | 187.78 | 211971 | 393843 | 0.54% |
| 2024-09-10 | 185.50 | 181.16 | -3.99 | -2.16% | 181.05 | 185.50 | 154244 | 280910 | 0.40% |
| 2024-09-09 | 185.11 | 185.15 | -0.80 | -0.43% | 183.47 | 188.66 | 134754 | 249420 | 0.35% |
| 2024-09-06 | 186.12 | 185.95 | -0.85 | -0.46% | 185.40 | 188.50 | 75255 | 140415 | 0.19% |
| 2024-09-05 | 187.15 | 186.80 | -0.35 | -0.19% | 185.80 | 189.55 | 123182 | 230296 | 0.32% |
| 2024-09-04 | 185.32 | 187.15 | 1.50 | 0.81% | 184.85 | 189.00 | 165645 | 310138 | 0.43% |
| 2024-09-03 | 180.30 | 185.65 | 4.46 | 2.46% | 180.02 | 186.70 | 181969 | 336214 | 0.47% |
| 2024-09-02 | 184.44 | 181.19 | -3.15 | -1.71% | 181.00 | 185.59 | 129852 | 237140 | 0.33% |
| 2024-08-30 | 180.80 | 184.34 | 3.54 | 1.96% | 180.80 | 185.96 | 254292 | 468960 | 0.65% |
| 2024-08-29 | 179.17 | 180.80 | -2.02 | -1.10% | 179.17 | 182.99 | 156702 | 283999 | 0.40% |
| 2024-08-28 | 182.80 | 182.82 | -0.68 | -0.37% | 181.28 | 183.69 | 106390 | 194029 | 0.27% |
| 2024-08-27 | 182.52 | 183.50 | -0.42 | -0.23% | 181.50 | 184.49 | 99770 | 182722 | 0.26% |
| 2024-08-26 | 181.90 | 183.92 | 2.12 | 1.17% | 181.00 | 184.56 | 148387 | 271772 | 0.38% |