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 | 274.03 | 272.01 | -2.99 | -1.09% | 270.57 | 275.61 | 31823 | 86762 | 0.26% |
| 2024-11-20 | 269.00 | 275.00 | 5.13 | 1.90% | 266.60 | 278.80 | 65720 | 179297 | 0.54% |
| 2024-11-19 | 267.51 | 269.87 | 2.24 | 0.84% | 264.39 | 270.20 | 53780 | 143697 | 0.44% |
| 2024-11-18 | 270.80 | 267.63 | -3.05 | -1.13% | 265.53 | 273.48 | 75145 | 202580 | 0.62% |
| 2024-11-15 | 276.35 | 270.68 | -5.92 | -2.14% | 270.67 | 278.45 | 60786 | 166149 | 0.50% |
| 2024-11-14 | 284.34 | 276.60 | -10.09 | -3.52% | 276.44 | 285.85 | 64775 | 181888 | 0.53% |
| 2024-11-13 | 285.23 | 286.69 | -0.43 | -0.15% | 285.12 | 294.85 | 88514 | 256180 | 0.73% |
| 2024-11-12 | 281.22 | 287.12 | 4.63 | 1.64% | 279.70 | 296.00 | 116872 | 339026 | 0.96% |
| 2024-11-11 | 280.66 | 282.49 | -1.72 | -0.61% | 278.67 | 285.85 | 81859 | 229935 | 0.68% |
| 2024-11-08 | 285.55 | 284.21 | 3.02 | 1.07% | 283.20 | 292.00 | 92335 | 265208 | 0.76% |
| 2024-11-07 | 272.00 | 281.19 | 8.24 | 3.02% | 270.50 | 281.50 | 84990 | 236204 | 0.70% |
| 2024-11-06 | 278.92 | 274.60 | -4.31 | -1.55% | 273.31 | 282.00 | 79353 | 220094 | 0.65% |
| 2024-11-05 | 269.80 | 278.91 | 7.83 | 2.89% | 267.67 | 281.00 | 96917 | 268673 | 0.80% |
| 2024-11-04 | 266.01 | 271.08 | 4.83 | 1.81% | 266.01 | 272.81 | 50771 | 136856 | 0.42% |
| 2024-11-01 | 269.28 | 266.25 | -0.35 | -0.13% | 265.76 | 269.96 | 50462 | 135171 | 0.42% |
| 2024-10-31 | 269.99 | 266.60 | -3.90 | -1.44% | 265.21 | 270.64 | 77751 | 207804 | 0.64% |
| 2024-10-30 | 260.18 | 270.50 | -0.74 | -0.27% | 260.10 | 277.47 | 114097 | 309732 | 0.94% |
| 2024-10-29 | 277.45 | 271.24 | -7.03 | -2.53% | 269.97 | 279.95 | 83835 | 229159 | 0.69% |
| 2024-10-28 | 278.94 | 278.27 | -1.64 | -0.59% | 272.79 | 279.88 | 80332 | 222496 | 0.66% |
| 2024-10-25 | 274.00 | 279.91 | 5.41 | 1.97% | 271.00 | 284.50 | 91218 | 253257 | 0.75% |
| 2024-10-24 | 271.00 | 274.50 | 1.35 | 0.49% | 270.85 | 278.30 | 74600 | 205086 | 0.62% |
| 2024-10-23 | 272.10 | 273.15 | 1.20 | 0.44% | 268.15 | 276.50 | 76847 | 209345 | 0.63% |
| 2024-10-22 | 267.00 | 271.95 | 3.85 | 1.44% | 266.30 | 274.31 | 83018 | 225377 | 0.68% |
| 2024-10-21 | 266.00 | 268.10 | -1.10 | -0.41% | 262.50 | 274.47 | 115443 | 309083 | 0.95% |
| 2024-10-18 | 256.00 | 269.20 | 12.20 | 4.75% | 250.01 | 280.00 | 173220 | 454432 | 1.43% |
| 2024-10-17 | 264.00 | 257.00 | -5.00 | -1.91% | 257.00 | 264.50 | 83732 | 217370 | 0.69% |
| 2024-10-16 | 266.27 | 262.00 | -8.90 | -3.29% | 261.01 | 269.86 | 85448 | 225375 | 0.70% |
| 2024-10-15 | 284.89 | 270.90 | -14.00 | -4.91% | 270.52 | 284.89 | 95715 | 264923 | 0.79% |
| 2024-10-14 | 289.26 | 284.90 | 0.46 | 0.16% | 277.77 | 290.41 | 101724 | 288191 | 0.84% |
| 2024-10-11 | 297.00 | 284.44 | -13.58 | -4.56% | 281.00 | 297.00 | 90607 | 259594 | 0.75% |
| 2024-10-10 | 301.71 | 298.02 | 1.34 | 0.45% | 294.01 | 311.71 | 141131 | 427058 | 1.16% |
| 2024-10-09 | 320.00 | 296.68 | -27.82 | -8.57% | 296.68 | 328.99 | 184483 | 575218 | 1.52% |
| 2024-10-08 | 351.60 | 324.50 | 31.50 | 10.75% | 308.50 | 351.60 | 299445 | 986992 | 2.47% |
| 2024-09-30 | 281.00 | 293.00 | 27.97 | 10.55% | 269.14 | 300.88 | 234797 | 673634 | 1.94% |
| 2024-09-27 | 246.00 | 265.03 | 26.67 | 11.19% | 246.00 | 272.38 | 225779 | 586879 | 1.86% |
| 2024-09-26 | 235.10 | 238.36 | 2.51 | 1.06% | 222.01 | 239.00 | 164798 | 378367 | 1.36% |
| 2024-09-25 | 238.00 | 235.85 | 2.82 | 1.21% | 234.20 | 241.90 | 142040 | 338413 | 1.17% |
| 2024-09-24 | 226.78 | 233.03 | 10.69 | 4.81% | 225.64 | 240.50 | 133294 | 310314 | 1.10% |
| 2024-09-23 | 227.96 | 222.34 | -5.54 | -2.43% | 221.66 | 229.44 | 51307 | 115145 | 0.42% |
| 2024-09-20 | 232.60 | 227.88 | -2.75 | -1.19% | 225.38 | 232.60 | 60007 | 136841 | 0.49% |
| 2024-09-19 | 231.00 | 230.63 | 2.56 | 1.12% | 224.38 | 231.50 | 67422 | 153774 | 0.56% |
| 2024-09-18 | 231.79 | 228.07 | -3.60 | -1.55% | 228.05 | 234.23 | 31860 | 73369 | 0.26% |
| 2024-09-13 | 233.01 | 231.67 | -0.46 | -0.20% | 231.00 | 234.49 | 31108 | 72272 | 0.26% |
| 2024-09-12 | 240.03 | 232.13 | -7.90 | -3.29% | 231.61 | 241.00 | 51291 | 119881 | 0.42% |
| 2024-09-11 | 239.99 | 240.03 | -0.97 | -0.40% | 237.71 | 242.50 | 26645 | 63996 | 0.22% |
| 2024-09-10 | 239.99 | 241.00 | 0.49 | 0.20% | 239.15 | 245.50 | 40036 | 97040 | 0.33% |
| 2024-09-09 | 237.50 | 240.51 | 2.47 | 1.04% | 237.38 | 243.26 | 46460 | 111793 | 0.38% |
| 2024-09-06 | 249.13 | 242.10 | -7.78 | -3.11% | 241.71 | 251.00 | 31909 | 78173 | 0.26% |
| 2024-09-05 | 248.38 | 249.88 | 2.06 | 0.83% | 246.24 | 252.29 | 38459 | 96234 | 0.32% |
| 2024-09-04 | 247.84 | 247.82 | 0.33 | 0.13% | 245.82 | 252.95 | 37170 | 92626 | 0.31% |
| 2024-09-03 | 244.21 | 247.49 | 1.01 | 0.41% | 243.01 | 251.42 | 39965 | 98942 | 0.33% |
| 2024-09-02 | 249.51 | 246.48 | -4.32 | -1.72% | 243.01 | 250.00 | 57584 | 141658 | 0.47% |
| 2024-08-30 | 240.00 | 250.80 | 22.60 | 9.90% | 238.54 | 254.95 | 117717 | 292337 | 0.97% |
| 2024-08-29 | 226.90 | 228.20 | 1.68 | 0.74% | 224.71 | 230.30 | 54040 | 123003 | 0.45% |
| 2024-08-28 | 235.50 | 226.52 | -9.14 | -3.88% | 225.12 | 236.55 | 70729 | 161282 | 0.58% |
| 2024-08-27 | 233.01 | 235.66 | 1.70 | 0.73% | 232.07 | 236.50 | 30817 | 72414 | 0.25% |
| 2024-08-26 | 245.54 | 233.96 | -11.71 | -4.77% | 231.51 | 245.63 | 74266 | 175990 | 0.61% |
| 2024-08-23 | 247.02 | 245.67 | -3.33 | -1.34% | 244.00 | 248.90 | 45907 | 112712 | 0.38% |
| 2024-08-22 | 249.50 | 249.00 | -0.72 | -0.29% | 247.60 | 250.94 | 31605 | 78685 | 0.26% |
| 2024-08-21 | 251.00 | 249.72 | -1.28 | -0.51% | 248.68 | 252.52 | 30492 | 76238 | 0.25% |
| 2024-08-20 | 255.00 | 251.00 | -4.60 | -1.80% | 250.21 | 257.00 | 29038 | 72980 | 0.24% |
| 2024-08-19 | 253.80 | 255.60 | 1.63 | 0.64% | 253.00 | 259.88 | 25533 | 65322 | 0.21% |
| 2024-08-16 | 252.01 | 253.97 | 1.01 | 0.40% | 249.80 | 254.56 | 32235 | 81212 | 0.27% |
| 2024-08-15 | 251.39 | 252.96 | 0.92 | 0.37% | 251.01 | 255.70 | 26553 | 67276 | 0.22% |
| 2024-08-14 | 255.30 | 252.04 | -4.14 | -1.62% | 250.13 | 255.88 | 30051 | 75767 | 0.25% |
| 2024-08-13 | 260.88 | 256.18 | -5.82 | -2.22% | 251.50 | 261.88 | 40413 | 103046 | 0.33% |